date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-09-13,24.75,25.5,24.19,25.5,10500,21.6259420830038,22.2812736612767,21.1366278378934,22.2812736612767,12016.8175334308,0.0,1.0
2011-09-14,24.65,24.7,24.01,24.01,3200,21.5385645392341,21.582253311119,20.9793482591079,20.9793482591079,3662.26820066464,0.0,1.0
2011-09-15,24.35,25.0,24.35,25.0,8300,21.276431907925,21.8443859424281,21.276431907925,21.8443859424281,9499.00814547388,0.0,1.0
2011-09-16,24.36,24.65,24.36,24.65,9800,21.2851696623019,21.5385645392341,21.2851696623019,21.5385645392341,11215.6963645355,0.0,1.0
2011-09-19,24.7,24.7,24.0,24.0,16100,21.582253311119,21.582253311119,20.970610504731,20.970610504731,18425.7868845939,0.0,1.0
2011-09-20,24.75,24.75,24.75,24.75,500,21.6259420830038,21.6259420830038,21.6259420830038,21.6259420830038,572.22940635385,0.0,1.0
2011-09-21,25.18,25.18,24.9,24.95,37000,22.0016655212136,22.0016655212136,21.7570083986584,21.8006971705432,42344.9760701848,0.0,1.0
2011-09-22,25.6,25.6,25.6,25.6,100,22.3686512050464,22.3686512050464,22.3686512050464,22.3686512050464,114.44588127077,0.0,1.0
2011-09-23,25.7,27.0,25.7,27.0,700,22.4560287488161,23.5919368178223,22.4560287488161,23.5919368178223,801.121168895388,0.0,1.0
2011-09-26,25.8,25.9,25.78,25.89,3400,22.5434062925858,22.6307838363555,22.5259307838319,22.6220460819785,3891.15996320617,0.0,1.0
2011-09-27,25.25,25.5,25.0,25.5,4400,22.0628298018524,22.2812736612767,21.8443859424281,22.2812736612767,5035.61877591387,0.0,1.0
2011-09-28,25.48,26.0,25.3,26.0,9100,22.2637981525227,22.7181613801252,22.1065185737372,22.7181613801252,10414.5751956401,0.0,1.0
2011-09-29,25.88,26.0,25.75,26.0,2600,22.6133083276016,22.7181613801252,22.4997175207009,22.7181613801252,2975.59291304001,0.0,1.0
2011-09-30,26.0,26.0,25.45,25.45,1300,22.7181613801252,22.7181613801252,22.2375848893918,22.2375848893918,1487.79645652001,0.0,1.0
2011-10-03,26.5,26.5,26.37,26.5,11000,23.1550490989738,23.1550490989738,23.0414582920732,23.1550490989738,12589.0469397847,0.0,1.0
2011-10-04,26.36,27.25,26.36,27.25,26900,23.0327205376962,23.8103806772466,23.0327205376962,23.8103806772466,30785.9420618371,0.0,1.0
2011-10-05,25.72,26.5,25.412,26.3,12900,22.47350425757,23.1550490989738,22.2043814227593,22.9802940114344,14763.5186839293,0.0,1.0
2011-10-06,25.3,25.5,25.0,25.0,6100,22.1065185737372,22.2812736612767,21.8443859424281,21.8443859424281,6981.19875751697,0.0,1.0
2011-10-07,25.3,25.3,24.0,24.0,5100,22.1065185737372,22.1065185737372,20.970610504731,20.970610504731,5836.73994480927,0.0,1.0
2011-10-10,25.03,25.1,16.84,17.3,1600,21.870599205559,21.9317634861978,14.7143783708196,15.1163150721602,1831.13410033232,0.0,1.0
2011-10-11,24.88,25.15,24.88,24.9,2300,21.7395328899044,21.9754522580827,21.7395328899044,21.7570083986584,2632.25526922771,0.0,1.0
2011-10-12,24.41,24.41,24.25,24.25,1800,21.3288584341868,21.3288584341868,21.1890543641553,21.1890543641553,2060.02586287386,0.0,1.0
2011-10-13,24.41,24.6,24.01,24.01,3000,21.3288584341868,21.4948757673492,20.9793482591079,20.9793482591079,3433.37643812309,0.0,1.0
2011-10-14,24.0,24.1,24.0,24.05,400,20.970610504731,21.0579880485007,20.970610504731,21.0142992766158,457.783525083079,0.0,1.0
2011-10-17,24.35,24.35,24.2,24.2,3700,21.276431907925,21.276431907925,21.1453655922704,21.1453655922704,4234.49760701848,0.0,1.0
2011-10-18,24.0,24.7,24.0,24.5,1200,20.970610504731,21.582253311119,20.970610504731,21.4074982235795,1373.35057524924,0.0,1.0
2011-10-19,24.27,24.27,23.95,23.95,5000,21.2065298729092,21.2065298729092,20.9269217328461,20.9269217328461,5722.29406353849,0.0,1.0
2011-10-20,24.35,24.5,24.15,24.15,5500,21.276431907925,21.4074982235795,21.1016768203855,21.1016768203855,6294.52346989233,0.0,1.0
2011-10-21,24.0,24.25,23.9,24.15,2200,20.970610504731,21.1890543641553,20.8832329609613,21.1016768203855,2517.80938795693,0.0,1.0
2011-10-24,23.1827,23.75,23.1826,23.75,4500,20.2564738395011,20.7521666453067,20.2563864619573,20.7521666453067,5150.06465718465,0.0,1.0
2011-10-25,23.5,23.7,23.0,23.5,14600,20.5337227858824,20.7084778734218,20.0968350670338,20.5337227858824,16709.0986655324,0.0,1.0
2011-10-26,23.2,23.5,23.2,23.5,7100,20.2715901545733,20.5337227858824,20.2715901545733,20.5337227858824,8125.65757022465,0.0,1.0
2011-10-27,22.0,22.4,22.0,22.4,1100,19.2230596293367,19.5725698044156,19.2230596293367,19.5725698044156,1258.90469397847,0.0,1.0
2011-10-28,21.6135,21.9,21.6135,21.85,3500,18.8853454226668,19.135682085567,18.8853454226668,19.0919933136822,4005.60584447694,0.0,1.0
2011-10-31,22.4,22.4,22.15,22.3,13100,19.5725698044156,19.5725698044156,19.3541259449913,19.4851922606459,14992.4104464708,0.0,1.0
2011-11-01,23.0,23.15,22.75,22.92,37800,20.0968350670338,20.2279013826884,19.8783912076096,20.0269330320181,43260.5431203511,0.0,1.0
2011-11-02,23.0,23.0,23.0,23.0,0,20.0968350670338,20.0968350670338,20.0968350670338,20.0968350670338,0,0.0,1.0
2011-11-03,22.52,22.8,21.53,21.53,19400,19.6774228569392,19.9220799794944,18.8123851736191,18.8123851736191,22202.5009665294,0.0,1.0
2011-11-04,22.43,22.65,22.43,22.65,5300,19.5987830675465,19.7910136638399,19.5987830675465,19.7910136638399,6065.6317073508,0.0,1.0
2011-11-07,22.55,22.55,22.4,22.4,800,19.7036361200701,19.7036361200701,19.5725698044156,19.5725698044156,915.567050166161,0.0,1.0
2011-11-08,22.61,22.61,22.61,22.61,2500,19.756062646332,19.756062646332,19.756062646332,19.756062646332,2861.14703176924,0.0,1.0
2011-11-09,22.61,22.61,22.61,22.61,0,19.756062646332,19.756062646332,19.756062646332,19.756062646332,0,0.0,1.0
2011-11-10,22.95,22.95,22.95,22.95,200,20.053146295149,20.053146295149,20.053146295149,20.053146295149,228.89176254154,0.0,1.0
2011-11-11,22.8,22.8,22.8,22.8,100,19.9220799794944,19.9220799794944,19.9220799794944,19.9220799794944,114.44588127077,0.0,1.0
2011-11-14,22.8,22.8,22.69,22.69,1800,19.9220799794944,19.9220799794944,19.8259646813477,19.8259646813477,2060.02586287386,0.0,1.0
2011-11-15,23.0,23.0,22.45,22.56,400,20.0968350670338,20.0968350670338,19.6162585763004,19.7123738744471,457.783525083081,0.0,1.0
2011-11-16,22.75,22.9,22.75,22.9,4700,19.8783912076096,20.0094575232641,19.8783912076096,20.0094575232641,5378.95641972617,0.0,1.0
2011-11-17,23.5,23.5,22.81,22.98,110800,20.5337227858824,20.5337227858824,19.9308177338714,20.0793595582799,126806.036448013,0.0,1.0
2011-11-18,23.3,23.78,23.29,23.4,1000,20.358967698343,20.7783799084376,20.350229943966,20.4463452421127,1144.4588127077,0.0,1.0
2011-11-21,23.42,23.42,23.2501,23.2501,1400,20.4638207508666,20.4638207508666,20.3153663040019,20.3153663040019,1602.24233779078,0.0,1.0
2011-11-22,23.5,23.5,23.5,23.5,100,20.5337227858824,20.5337227858824,20.5337227858824,20.5337227858824,114.44588127077,0.0,1.0
2011-11-23,23.85,23.85,23.24,23.5,4000,20.8395441890764,20.8395441890764,20.3065411720812,20.5337227858824,4577.8352508308,0.0,1.0
2011-11-25,24.29,24.29,24.29,24.29,500,21.2240053816631,21.2240053816631,21.2240053816631,21.2240053816631,572.22940635385,0.0,1.0
2011-11-28,24.29,25.0,24.0,24.5,14700,21.2240053816631,21.8443859424281,20.970610504731,21.4074982235795,16823.5445468032,0.0,1.0
2011-11-29,24.29,24.29,24.29,24.29,0,21.2240053816631,21.2240053816631,21.2240053816631,21.2240053816631,0,0.0,1.0
2011-11-30,23.3576,23.6,23.3576,23.52,3200,20.4092971635543,20.6211003296521,20.4092971635543,20.5511982946364,3662.26820066464,0.0,1.0
2011-12-01,23.2632,23.35,23.01,23.01,1900,20.3268127622357,20.4026564702278,20.1055728214108,20.1055728214108,2174.47174414463,0.0,1.0
2011-12-02,23.04,23.04,22.85,22.88,6600,20.1317860845417,20.1317860845417,19.9657687513793,19.9919820145102,7553.42816387082,0.0,1.0
2011-12-05,22.85,22.85,22.85,22.85,300,19.9657687513793,19.9657687513793,19.9657687513793,19.9657687513793,343.337643812309,0.0,1.0
2011-12-06,23.006,23.006,23.006,23.006,200,20.10207771966,20.10207771966,20.10207771966,20.10207771966,228.89176254154,0.0,1.0
2011-12-07,23.01,23.01,23.01,23.01,0,20.1055728214108,20.1055728214108,20.1055728214108,20.1055728214108,0,0.0,1.0
2011-12-08,23.4,23.4,21.926,21.926,700,20.4463452421127,20.4463452421127,19.1584002469471,19.1584002469471,801.121168895389,0.0,1.0
2011-12-09,23.48,23.7,23.41,23.41,700,20.5162472771285,20.7084778734218,20.4550829964897,20.4550829964897,801.121168895388,0.0,1.0
2011-12-12,23.48,23.48,23.48,23.48,0,20.5162472771285,20.5162472771285,20.5162472771285,20.5162472771285,0,0.0,1.0
2011-12-13,23.95,23.95,23.78,23.78,2800,20.9269217328461,20.9269217328461,20.7783799084376,20.7783799084376,3204.48467558156,0.0,1.0
2011-12-14,24.4078,24.4078,24.29,24.38,3200,21.3269361282239,21.3269361282239,21.2240053816631,21.3026451710559,3662.26820066463,0.0,1.0
2011-12-15,24.35,24.35,24.35,24.35,1500,21.276431907925,21.276431907925,21.276431907925,21.276431907925,1716.68821906154,0.0,1.0
2011-12-16,24.85,24.85,24.85,24.85,100,21.7133196267735,21.7133196267735,21.7133196267735,21.7133196267735,114.44588127077,0.0,1.0
2011-12-19,24.55,24.55,24.52,24.52,1100,21.4511869954644,21.4511869954644,21.4249737323335,21.4249737323335,1258.90469397847,0.0,1.0
2011-12-20,24.0,24.23,24.0,24.23,1000,21.3439572737502,21.548503530957,21.3439572737502,21.548503530957,1124.44003200458,0.42728,1.0
2011-12-21,24.0,24.2,23.97,23.97,1300,21.3439572737502,21.5218235843648,21.317277327158,21.317277327158,1461.77204160595,0.0,1.0
2011-12-22,23.69,23.86,23.69,23.86,700,21.0682644922976,21.21945085632,21.0682644922976,21.21945085632,787.108022403204,0.0,1.0
2011-12-23,23.69,23.69,23.69,23.69,0,21.0682644922976,21.0682644922976,21.0682644922976,21.0682644922976,0,0.0,1.0
2011-12-27,22.646,22.646,22.646,22.646,400,20.1398023508895,20.1398023508895,20.1398023508895,20.1398023508895,449.77601280183,0.0,1.0
2011-12-28,22.65,22.65,22.65,22.65,0,20.1433596771017,20.1433596771017,20.1433596771017,20.1433596771017,0,0.0,1.0
2011-12-29,22.65,22.65,22.65,22.65,0,20.1433596771017,20.1433596771017,20.1433596771017,20.1433596771017,0,0.0,1.0
2011-12-30,23.71,23.71,23.71,23.71,100,21.0860511233591,21.0860511233591,21.0860511233591,21.0860511233591,112.444003200457,0.0,1.0
2012-01-03,23.71,23.71,23.71,23.71,0,21.0860511233591,21.0860511233591,21.0860511233591,21.0860511233591,0,0.0,1.0
2012-01-04,23.71,23.71,23.71,23.71,0,21.0860511233591,21.0860511233591,21.0860511233591,21.0860511233591,0,0.0,1.0
2012-01-05,23.71,23.71,23.71,23.71,0,21.0860511233591,21.0860511233591,21.0860511233591,21.0860511233591,0,0.0,1.0
2012-01-06,22.93,22.93,22.88,22.88,200,20.3923725119622,20.3923725119622,20.3479059343085,20.3479059343085,224.888006400915,0.0,1.0
2012-01-09,22.88,22.88,22.75,22.75,200,20.3479059343085,20.3479059343085,20.232292832409,20.232292832409,224.888006400916,0.0,1.0
2012-01-10,22.45,22.45,22.45,22.45,100,19.9654933664872,19.9654933664872,19.9654933664872,19.9654933664872,112.444003200458,0.0,1.0
2012-01-11,22.43,22.61,22.43,22.61,200,19.9477067354257,20.1077864149788,19.9477067354257,20.1077864149788,224.888006400915,0.0,1.0
2012-01-12,22.35,25.49,22.35,25.49,300,19.8765602111799,22.6690612878289,19.8765602111799,22.6690612878289,337.332009601373,0.0,1.0
2012-01-13,22.65,23.5,22.65,23.5,200,20.1433596771017,20.8992914972137,20.1433596771017,20.8992914972137,224.888006400916,0.0,1.0
2012-01-17,22.5,22.5,22.34,22.34,1200,20.0099599441408,20.0099599441408,19.8676668956491,19.8676668956491,1349.32803840549,0.0,1.0
2012-01-18,22.55,22.55,22.55,22.55,1100,20.0544265217945,20.0544265217945,20.0544265217945,20.0544265217945,1236.88403520503,0.0,1.0
2012-01-19,22.0,22.01,22.0,22.01,200,19.5652941676043,19.5741874831351,19.5652941676043,19.5741874831351,224.888006400916,0.0,1.0
2012-01-20,22.1,22.96,22.0,22.01,13100,19.6542273229116,20.4190524585544,19.5652941676043,19.5741874831351,14730.16441926,0.0,1.0
2012-01-23,21.9,21.9,21.9,21.9,3000,19.4763610122971,19.4763610122971,19.4763610122971,19.4763610122971,3373.32009601372,0.0,1.0
2012-01-24,22.07,22.1,22.07,22.1,3300,19.6275473763195,19.6542273229116,19.6275473763195,19.6542273229116,3710.6521056151,0.0,1.0
2012-01-25,21.6,21.89,21.6,21.89,300,19.2095615463752,19.4674676967663,19.2095615463752,19.4674676967663,337.332009601373,0.0,1.0
2012-01-26,21.76,21.76,21.55,21.55,5100,19.3518545948669,19.3518545948669,19.1650949687215,19.1650949687215,5734.64416322333,0.0,1.0
2012-01-27,21.88,21.88,21.88,21.88,2500,19.4585743812356,19.4585743812356,19.4585743812356,19.4585743812356,2811.10008001144,0.0,1.0
2012-01-30,21.6,22.51,21.6,22.51,200,19.2095615463752,20.0188532596715,19.2095615463752,20.0188532596715,224.888006400915,0.0,1.0
2012-01-31,21.84,21.84,21.7,21.7,2600,19.4230011191127,19.4230011191127,19.2984947016825,19.2984947016825,2923.5440832119,0.0,1.0
2012-02-01,21.4,21.7,21.4,21.7,200,19.0316952357606,19.2984947016825,19.0316952357606,19.2984947016825,224.888006400915,0.0,1.0
2012-02-02,21.48,21.7,21.48,21.7,200,19.1028417600064,19.2984947016825,19.1028417600064,19.2984947016825,224.888006400916,0.0,1.0
2012-02-03,21.1,21.14,21.1,21.14,4100,18.7648957698387,18.8004690319616,18.7648957698387,18.8004690319616,4610.20413121877,0.0,1.0
2012-02-06,21.09,21.09,21.0,21.0,400,18.756002454308,18.756002454308,18.6759626145314,18.6759626145314,449.776012801831,0.0,1.0
2012-02-07,21.1,21.14,21.1,21.14,200,18.7648957698387,18.8004690319616,18.7648957698387,18.8004690319616,224.888006400916,0.0,1.0
2012-02-08,20.98,20.98,20.93,20.93,200,18.65817598347,18.65817598347,18.6137094058163,18.6137094058163,224.888006400915,0.0,1.0
2012-02-09,20.94,20.95,20.93,20.95,1400,18.6226027213471,18.6314960368778,18.6137094058163,18.6314960368778,1574.2160448064,0.0,1.0
2012-02-10,21.05,21.15,21.05,21.15,200,18.7204291921851,18.8093623474924,18.7204291921851,18.8093623474924,224.888006400915,0.0,1.0
2012-02-13,21.07,21.12,21.07,21.12,300,18.7382158232465,18.7826824009002,18.7382158232465,18.7826824009002,337.332009601374,0.0,1.0
2012-02-14,21.05,21.05,21.05,21.05,200,18.7204291921851,18.7204291921851,18.7204291921851,18.7204291921851,224.888006400915,0.0,1.0
2012-02-15,20.91,20.91,20.9,20.9,300,18.5959227747549,18.5959227747549,18.5870294592241,18.5870294592241,337.332009601372,0.0,1.0
2012-02-16,20.95,20.95,20.75,20.75,200,18.6314960368778,18.6314960368778,18.4536297262632,18.4536297262632,224.888006400915,0.0,1.0
2012-02-17,20.73,21.5,20.73,21.5,700,18.4358430952017,19.1206283910679,18.4358430952017,19.1206283910679,787.108022403205,0.0,1.0
2012-02-21,20.78,20.78,20.76,20.76,200,18.4803096728554,18.4803096728554,18.4625230417939,18.4625230417939,224.888006400915,0.0,1.0
2012-02-22,20.87,20.87,20.62,20.62,200,18.5603495126319,18.5603495126319,18.3380166243637,18.3380166243637,224.888006400916,0.0,1.0
2012-02-23,20.9,20.9,20.76,20.76,200,18.5870294592241,18.5870294592241,18.4625230417939,18.4625230417939,224.888006400916,0.0,1.0
2012-02-24,20.85,20.85,20.85,20.85,200,18.5425628815705,18.5425628815705,18.5425628815705,18.5425628815705,224.888006400915,0.0,1.0
2012-02-27,20.75,20.75,20.66,20.66,400,18.4536297262632,18.4536297262632,18.3735898864866,18.3735898864866,449.776012801831,0.0,1.0
2012-02-28,20.58,20.58,20.53,20.53,200,18.3024433622408,18.3024433622408,18.2579767845872,18.2579767845872,224.888006400915,0.0,1.0
2012-02-29,21.5,21.5,20.73,20.73,200,19.1206283910679,19.1206283910679,18.4358430952017,18.4358430952017,224.888006400915,0.0,1.0
2012-03-01,20.88,20.88,20.88,20.88,200,18.5692428281627,18.5692428281627,18.5692428281627,18.5692428281627,224.888006400915,0.0,1.0
2012-03-02,20.81,20.81,20.6,20.6,200,18.5069896194476,18.5069896194476,18.3202299933023,18.3202299933023,224.888006400915,0.0,1.0
2012-03-05,21.1,21.1,21.08,21.08,300,18.7648957698387,18.7648957698387,18.7471091387773,18.7471091387773,337.332009601373,0.0,1.0
2012-03-06,21.55,21.55,21.55,21.55,300,19.1650949687215,19.1650949687215,19.1650949687215,19.1650949687215,337.332009601374,0.0,1.0
2012-03-07,21.45,21.46,21.45,21.46,200,19.0761618134142,19.085055128945,19.0761618134142,19.085055128945,224.888006400916,0.0,1.0
2012-03-08,21.38,21.39,21.38,21.39,300,19.0139086046991,19.0228019202299,19.0139086046991,19.0228019202299,337.332009601374,0.0,1.0
2012-03-09,21.2,21.2,21.2,21.2,200,18.853828925146,18.853828925146,18.853828925146,18.853828925146,224.888006400916,0.0,1.0
2012-03-12,21.26,21.26,21.26,21.26,200,18.9071888183304,18.9071888183304,18.9071888183304,18.9071888183304,224.888006400915,0.0,1.0
2012-03-13,21.27,21.29,21.27,21.29,2900,18.9160821338611,18.9338687649226,18.9160821338611,18.9338687649226,3260.87609281328,0.0,1.0
2012-03-14,21.0443,21.0443,21.01,21.01,1400,18.7153600023326,18.7153600023326,18.6848559300622,18.6848559300622,1574.2160448064,0.0,1.0
2012-03-15,21.0,21.89,20.97,21.04,6000,18.6759626145314,19.4674676967663,18.6492826679392,18.7115358766543,6746.64019202747,0.0,1.0
2012-03-16,20.78,20.8,20.78,20.8,400,18.4803096728554,18.4980963039168,18.4803096728554,18.4980963039168,449.77601280183,0.0,1.0
2012-03-19,21.17,21.17,20.7999,20.81,4500,18.8271489785538,18.8271489785538,18.4980073707615,18.5069896194476,5059.9801440206,0.0,1.0
2012-03-20,20.93,20.99,20.9,20.9,500,18.6137094058163,18.6670692990007,18.5870294592241,18.5870294592241,562.220016002289,0.0,1.0
2012-03-21,20.93,20.93,20.86,20.86,5900,18.6137094058163,18.6137094058163,18.5514561971012,18.5514561971012,6634.19618882701,0.0,1.0
2012-03-22,21.06,21.06,21.06,21.06,200,18.7293225077158,18.7293225077158,18.7293225077158,18.7293225077158,224.888006400915,0.0,1.0
2012-03-23,21.18,21.21,21.18,21.21,2700,18.8360422940845,18.8627222406767,18.8360422940845,18.8627222406767,3035.98808641237,0.0,1.0
2012-03-26,21.03,21.1,21.03,21.1,300,18.7026425611236,18.7648957698387,18.7026425611236,18.7648957698387,337.332009601373,0.0,1.0
2012-03-27,21.05,21.05,20.97,20.97,10000,18.7204291921851,18.7204291921851,18.6492826679392,18.6492826679392,11244.4003200458,0.0,1.0
2012-03-28,21.3,21.3,21.06,21.06,10400,18.9427620804533,18.9427620804533,18.7293225077158,18.7293225077158,11694.1763328476,0.0,1.0
2012-03-29,21.2,21.36,21.2,21.27,96100,18.853828925146,18.9961219736377,18.853828925146,18.9160821338611,108058.68707564,0.0,1.0
2012-03-30,21.38,21.38,21.27,21.27,2000,19.0139086046991,19.0139086046991,18.9160821338611,18.9160821338611,2248.88006400916,0.0,1.0
2012-04-02,21.17,21.17,21.17,21.17,100,18.8271489785538,18.8271489785538,18.8271489785538,18.8271489785538,112.444003200458,0.0,1.0
2012-04-03,21.19,21.19,21.19,21.19,200,18.8449356096153,18.8449356096153,18.8449356096153,18.8449356096153,224.888006400915,0.0,1.0
2012-04-04,21.51,22.94,21.301,22.94,4300,19.1295217065986,20.4012658274929,18.9436514120064,20.4012658274929,4835.09213761969,0.0,1.0
2012-04-05,21.4,21.4,21.4,21.4,100,19.0316952357606,19.0316952357606,19.0316952357606,19.0316952357606,112.444003200458,0.0,1.0
2012-04-09,21.7299,21.7299,21.72,21.72,900,19.3250857151194,19.3250857151194,19.3162813327439,19.3162813327439,1011.99602880412,0.0,1.0
2012-04-10,21.74,21.74,21.74,21.74,200,19.3340679638054,19.3340679638054,19.3340679638054,19.3340679638054,224.888006400915,0.0,1.0
2012-04-11,21.87,21.87,21.87,21.87,200,19.4496810657049,19.4496810657049,19.4496810657049,19.4496810657049,224.888006400915,0.0,1.0
2012-04-12,21.87,21.87,21.87,21.87,0,19.4496810657049,19.4496810657049,19.4496810657049,19.4496810657049,0,0.0,1.0
2012-04-13,21.75,21.75,21.74,21.74,700,19.3429612793361,19.3429612793361,19.3340679638054,19.3340679638054,787.108022403205,0.0,1.0
2012-04-16,21.88,21.88,21.7,21.7,3100,19.4585743812356,19.4585743812356,19.2984947016825,19.2984947016825,3485.76409921419,0.0,1.0
2012-04-17,21.69,21.7,21.69,21.7,900,19.2896013861517,19.2984947016825,19.2896013861517,19.2984947016825,1011.99602880412,0.0,1.0
2012-04-18,21.86,21.86,21.78,21.78,300,19.4407877501741,19.4407877501741,19.3696412259283,19.3696412259283,337.332009601374,0.0,1.0
2012-04-19,21.77,21.77,21.76,21.76,700,19.3607479103976,19.3607479103976,19.3518545948669,19.3518545948669,787.108022403203,0.0,1.0
2012-04-20,21.81,21.81,21.81,21.81,500,19.3963211725205,19.3963211725205,19.3963211725205,19.3963211725205,562.220016002288,0.0,1.0
2012-04-23,22.18,22.2,22.17,22.2,3000,19.7253738471575,19.7431604782189,19.7164805316267,19.7431604782189,3373.32009601373,0.0,1.0
2012-04-24,22.14,22.17,22.05,22.13,31200,19.6898005850346,19.7164805316267,19.609760745258,19.6809072695038,35082.5289985427,0.0,1.0
2012-04-25,21.89,21.91,21.89,21.91,3000,19.4674676967663,19.4852543278278,19.4674676967663,19.4852543278278,3373.32009601374,0.0,1.0
2012-04-26,21.89,21.89,21.89,21.89,500,19.4674676967663,19.4674676967663,19.4674676967663,19.4674676967663,562.220016002289,0.0,1.0
2012-04-27,21.8,21.91,21.8,21.89,53800,19.3874278569898,19.4852543278278,19.3874278569898,19.4674676967663,60494.8737218461,0.0,1.0
2012-04-30,21.98,22.41,21.9,22.41,35000,19.5475075365429,19.9299201043642,19.4763610122971,19.9299201043642,39355.4011201602,0.0,1.0
2012-05-01,21.8,21.95,21.7,21.95,18000,19.3874278569898,19.5208275899507,19.2984947016825,19.5208275899507,20239.9205760824,0.0,1.0
2012-05-02,21.81,22.01,21.81,21.99,47000,19.3963211725205,19.5741874831351,19.3963211725205,19.5564008520736,52848.6815042151,0.0,1.0
2012-05-03,22.37,22.37,22.0,22.0,74000,19.8943468422413,19.8943468422413,19.5652941676043,19.5652941676043,83208.5623683388,0.0,1.0
2012-05-04,22.55,23.1,22.39,22.85,16200,20.0544265217945,20.5435588759846,19.9121334733028,20.3212259877163,18215.9285184741,0.0,1.0
2012-05-07,22.56,22.86,22.46,22.86,40000,20.0633198373252,20.3301193032471,19.9743866820179,20.3301193032471,44977.6012801831,0.0,1.0
2012-05-08,22.95,22.958,22.72,22.77,17700,20.4101591430236,20.4172737954482,20.2056128858169,20.2500794634705,19902.588566481,0.0,1.0
2012-05-09,22.8,22.97,22.78,22.95,37400,20.2767594100627,20.4279457740851,20.2589727790012,20.4101591430236,42054.0571969712,0.0,1.0
2012-05-10,22.85,22.91,22.7,22.712,24400,20.3212259877163,20.3745858809007,20.1878262547554,20.1984982333923,27436.3367809117,0.0,1.0
2012-05-11,22.83,22.95,22.76,22.95,110000,20.3034393566549,20.4101591430236,20.2411861479398,20.4101591430236,123688.403520503,0.0,1.0
2012-05-14,23.0,23.04,22.91,22.92,45400,20.4546257206773,20.4901989828002,20.3745858809007,20.3834791964314,51049.5774530077,0.0,1.0
2012-05-15,23.27,23.27,23.04,23.11,48000,20.694745240007,20.694745240007,20.4901989828002,20.5524521915153,53973.1215362196,0.0,1.0
2012-05-16,23.5,23.5,23.1,23.27,9300,20.8992914972137,20.8992914972137,20.5435588759846,20.694745240007,10457.2922976426,0.0,1.0
2012-05-17,23.72,23.72,23.55,23.55,15000,21.0949444388898,21.0949444388898,20.9437580748674,20.9437580748674,16866.6004800686,0.0,1.0
2012-05-18,23.77,23.82,23.68,23.69,3500,21.1394110165434,21.1838775941971,21.0593711767669,21.0682644922976,3935.54011201603,0.0,1.0
2012-05-21,23.482,23.75,23.482,23.75,7700,20.8832835292584,21.121624385482,20.8832835292584,21.121624385482,8658.18824643525,0.0,1.0
2012-05-22,23.47,23.47,23.3127,23.4,4500,20.8726115506215,20.8726115506215,20.7327196973232,20.8103583419064,5059.98014402061,0.0,1.0
2012-05-23,23.49,23.71,23.45,23.66,50000,20.890398181683,21.0860511233591,20.8548249195601,21.0415845457054,56222.0016002289,0.0,1.0
2012-05-24,23.57,23.61,23.37,23.37,7000,20.9615447059288,20.9971179680518,20.7836783953143,20.7836783953143,7871.08022403206,0.0,1.0
2012-05-25,23.5,23.5,23.44,23.48,5200,20.8992914972137,20.8992914972137,20.8459316040294,20.8815048661523,5847.08816642381,0.0,1.0
2012-05-29,23.21,23.37,23.2,23.25,22500,20.6413853468226,20.7836783953143,20.6324920312919,20.6769586089455,25299.900720103,0.0,1.0
2012-05-30,23.6,23.92,23.4455,23.4455,58700,20.988224652521,21.2728107495044,20.8508229275713,20.8508229275713,66004.6298786688,0.0,1.0
2012-05-31,23.63,23.74,23.6,23.6,45500,21.0149045991132,21.1127310699512,20.988224652521,20.988224652521,51162.0214562083,0.0,1.0
2012-06-01,24.1083,24.13,23.94,23.94,15100,21.440271880948,21.4595703756497,21.2905973805658,21.2905973805658,16979.0444832691,0.0,1.0
2012-06-04,24.34,24.53,24.16,24.16,71800,21.646330001795,21.8153029968788,21.4862503222419,21.4862503222419,80734.7942979286,0.0,1.0
2012-06-05,24.0845,24.35,24.0845,24.35,17300,21.4191057899849,21.6552233173257,21.4191057899849,21.6552233173257,19452.8125536791,0.0,1.0
2012-06-06,23.96,24.025,23.73,24.025,10300,21.3083840116273,21.366190562577,21.1038377544205,21.366190562577,11581.7323296471,0.0,1.0
2012-06-07,23.88,23.97,23.58,23.58,8200,21.2372374873814,21.317277327158,20.9704380214596,20.9704380214596,9220.40826243755,0.0,1.0
2012-06-08,23.8715,24.07,23.83,24.04,96400,21.2296781691803,21.4062104824653,21.1927709097278,21.3795305358731,108396.019085241,0.0,1.0
2012-06-11,24.34,24.34,23.82,23.82,12300,21.646330001795,21.646330001795,21.1838775941971,21.1838775941971,13830.6123936563,0.0,1.0
2012-06-12,24.16,24.57,24.14,24.57,52900,21.4862503222419,21.8508762590018,21.4684636911804,21.8508762590018,59482.877693042,0.0,1.0
2012-06-13,24.4299,24.4299,24.08,24.35,39000,21.7262809084162,21.7262809084162,21.415103797996,21.6552233173257,43853.1612481786,0.0,1.0
2012-06-14,24.399,24.45,24.28,24.4,36800,21.6988005634263,21.744156472633,21.5929701086106,21.6996898949794,41379.3931777684,0.0,1.0
2012-06-15,24.04,24.48,24.04,24.48,45800,21.3795305358731,21.7708364192252,21.3795305358731,21.7708364192252,51499.3534658097,0.0,1.0
2012-06-18,24.229,24.364,24.12,24.291,36400,21.5476141994039,21.6676739590687,21.450677060119,21.6027527556944,40929.6171649666,0.0,1.0
2012-06-19,23.8801,24.16,23.751,24.0,30000,21.2373264205368,21.4862503222419,21.122513717035,21.3439572737502,33733.2009601372,0.0,1.0
2012-06-20,23.84,24.2,23.57,24.2,39900,21.2016642252585,21.5218235843648,20.9615447059288,21.5218235843648,44865.1572769827,0.0,1.0
2012-06-21,23.99,24.25,23.76,23.835,100000,21.3350639582195,21.5662901620184,21.1305177010127,21.1972175674932,112444.003200458,0.0,1.0
2012-06-22,24.09,24.26,23.98,24.07,77500,21.4239971135268,21.5751834775492,21.3261706426887,21.4062104824653,87144.1024803546,0.0,1.0
2012-06-25,24.52,24.59,24.29,24.3944,38300,21.8064096813481,21.8686628900632,21.6018634241413,21.6947096382822,43066.0532257753,0.0,1.0
2012-06-26,24.54,24.66,24.41,24.65,31500,21.8241963124096,21.9309160987783,21.7085832105101,21.9220227832476,35419.8610081441,0.0,1.0
2012-06-27,24.39,24.8,24.3,24.8,7500,21.6907965794486,22.0554225162085,21.6107567396721,22.0554225162085,8433.30024003434,0.0,1.0
2012-06-28,24.23,24.321,24.17,24.31,24000,21.548503530957,21.6294327022866,21.4951436377726,21.6196500552028,26986.5607681098,0.0,1.0
2012-06-29,23.717,24.29,23.68,24.29,129000,21.0922764442306,21.6018634241413,21.0593711767669,21.6018634241413,145052.76412859,0.0,1.0
2012-07-02,24.0,24.0,23.31,23.31,2700,21.3439572737502,21.3439572737502,20.7303185021299,20.7303185021299,3035.98808641236,0.0,1.0
2012-07-03,23.76,23.76,23.76,23.76,200,21.1305177010127,21.1305177010127,21.1305177010127,21.1305177010127,224.888006400915,0.0,1.0
2012-07-05,23.7299,23.7599,23.499,23.499,16300,21.1037488212652,21.1304287678574,20.8984021656607,20.8984021656607,18328.3725216746,0.0,1.0
2012-07-06,24.11,24.11,23.8446,23.8446,7700,21.4417837445882,21.4417837445882,21.2057551504027,21.2057551504027,8658.18824643525,0.0,1.0
2012-07-09,24.16,24.47,24.03,24.47,12600,21.4862503222419,21.7619431036945,21.3706372203424,21.7619431036945,14167.9444032576,0.0,1.0
2012-07-10,24.52,24.52,23.9843,24.02,11700,21.8064096813481,21.8064096813481,21.329994768367,21.3617439048117,13155.9483744536,0.0,1.0
2012-07-11,24.5422,24.5422,24.38,24.38,6500,21.8261528418263,21.8261528418263,21.6819032639179,21.6819032639179,7308.86020802976,0.0,1.0
2012-07-12,24.67,24.7599,24.66,24.7599,1300,21.9398094143091,22.0197603209303,21.9309160987783,22.0197603209303,1461.77204160595,0.0,1.0
2012-07-13,24.46,24.65,24.46,24.65,2100,21.7530497881637,21.9220227832476,21.7530497881637,21.9220227832476,2361.32406720962,0.0,1.0
2012-07-16,24.5399,24.576,24.5,24.5,3800,21.8241073792543,21.8562122483202,21.7886230502867,21.7886230502867,4272.87212161739,0.0,1.0
2012-07-17,24.5382,24.6832,24.5,24.6832,2100,21.822595515614,21.9515485908096,21.7886230502867,21.9515485908096,2361.32406720962,0.0,1.0
2012-07-18,24.18,24.92,24.11,24.29,19900,21.5040369533033,22.1621423025773,21.4417837445882,21.6018634241413,22376.3566368911,0.0,1.0
2012-07-19,24.03,24.03,23.9601,23.9601,1200,21.3706372203424,21.3706372203424,21.3084729447826,21.3084729447826,1349.32803840549,0.0,1.0
2012-07-20,24.2699,24.2699,24.11,24.11,6200,21.5839878599246,21.5839878599246,21.4417837445882,21.4417837445882,6971.52819842837,0.0,1.0
2012-07-23,24.34,24.49,24.329,24.49,2400,21.646330001795,21.7797297347559,21.6365473547112,21.7797297347559,2698.65607681098,0.0,1.0
2012-07-24,24.52,24.52,24.28,24.28,97000,21.8064096813481,21.8064096813481,21.5929701086106,21.5929701086106,109070.683104444,0.0,1.0
2012-07-25,24.5219,24.6044,24.4,24.45,9400,21.808099411299,21.8814692644275,21.6996898949794,21.744156472633,10569.736300843,0.0,1.0
2012-07-26,24.29,24.49,24.29,24.49,4600,21.6018634241413,21.7797297347559,21.6018634241413,21.7797297347559,5172.42414722107,0.0,1.0
2012-07-27,23.94,24.221,23.919,24.221,6100,21.2905973805658,21.5404995469793,21.2719214179513,21.5404995469793,6859.08419522793,0.0,1.0
2012-07-30,24.05,24.171,22.74,23.94,9800,21.3884238514038,21.4960329693257,20.2233995168783,21.2905973805658,11019.5123136449,0.0,1.0
2012-07-31,23.94,24.29,23.93,24.29,17900,21.2905973805658,21.6018634241413,21.2817040650351,21.6018634241413,20127.476572882,0.0,1.0
2012-08-01,24.13,24.13,24.13,24.13,1000,21.4595703756497,21.4595703756497,21.4595703756497,21.4595703756497,1124.44003200458,0.0,1.0
2012-08-02,24.25,24.44,24.25,24.33,9100,21.5662901620184,21.7352631571023,21.5662901620184,21.6374366862643,10232.4042912417,0.0,1.0
2012-08-03,24.09,24.29,24.09,24.25,32000,21.4239971135268,21.6018634241413,21.4239971135268,21.5662901620184,35982.0810241464,0.0,1.0
2012-08-06,23.976,23.976,23.976,23.976,700,21.3226133164764,21.3226133164764,21.3226133164764,21.3226133164764,787.108022403206,0.0,1.0
2012-08-07,23.28,23.36,23.28,23.36,4800,20.7036385555377,20.7747850797835,20.7036385555377,20.7747850797835,5397.31215362197,0.0,1.0
2012-08-08,23.34,23.3948,23.33,23.3948,5700,20.7569984487221,20.8057338178305,20.7481051331913,20.8057338178305,6409.30818242608,0.0,1.0
2012-08-09,23.0068,23.265,22.82,22.82,31400,20.4606731752382,20.6902985822416,20.2945460411241,20.2945460411241,35307.4170049437,0.0,1.0
2012-08-10,23.07,23.1,23.07,23.08,500,20.5168789293924,20.5435588759846,20.5168789293924,20.5257722449231,562.220016002288,0.0,1.0
2012-08-13,23.09,23.09,23.09,23.09,200600,20.5346655604538,20.5346655604538,20.5346655604538,20.5346655604538,225562.670420119,0.0,1.0
2012-08-14,23.2267,23.2267,23.08,23.08,18000,20.6562371837589,20.6562371837589,20.5257722449231,20.5257722449231,20239.9205760824,0.0,1.0
2012-08-15,23.1699,23.1999,23.1536,23.1536,1800,20.6057231515444,20.6324030981366,20.5912270472293,20.5912270472293,2023.99205760824,0.0,1.0
2012-08-16,22.86,23.0799,22.8301,23.0799,7000,20.3301193032471,20.5256833117678,20.3035282898102,20.5256833117678,7871.08022403203,0.0,1.0
2012-08-17,22.77,22.77,22.77,22.77,2000,20.2500794634705,20.2500794634705,20.2500794634705,20.2500794634705,2248.88006400915,0.0,1.0
2012-08-20,22.7911,22.7911,22.7911,22.7911,200,20.2688443592403,20.2688443592403,20.2688443592403,20.2688443592403,224.888006400916,0.0,1.0
2012-08-21,22.68,22.68,22.62,22.62,1200,20.1700396236939,20.1700396236939,20.1166797305096,20.1166797305096,1349.3280384055,0.0,1.0
2012-08-22,22.7101,22.7101,22.7101,22.7101,600,20.1968085034414,20.1968085034414,20.1968085034414,20.1968085034414,674.664019202747,0.0,1.0
2012-08-23,22.88,22.88,22.8101,22.8101,1300,20.3479059343085,20.3479059343085,20.2857416587487,20.2857416587487,1461.77204160595,0.0,1.0
2012-08-24,22.93,23.0101,22.93,23.0101,25200,20.3923725119622,20.4636079693633,20.3923725119622,20.4636079693633,28335.8888065153,0.0,1.0
2012-08-27,23.07,23.07,23.07,23.07,1000,20.5168789293924,20.5168789293924,20.5168789293924,20.5168789293924,1124.44003200458,0.0,1.0
2012-08-28,23.072,23.34,23.072,23.34,4800,20.5186575924985,20.7569984487221,20.5186575924985,20.7569984487221,5397.31215362198,0.0,1.0
2012-08-29,23.03,23.03,23.03,23.03,200,20.4813056672695,20.4813056672695,20.4813056672695,20.4813056672695,224.888006400915,0.0,1.0
2012-08-30,23.19,23.22,23.08,23.08,3500,20.6235987157611,20.6502786623533,20.5257722449231,20.5257722449231,3935.54011201603,0.0,1.0
2012-08-31,23.0901,23.14,23.09,23.14,700,20.5347544936091,20.5791321381075,20.5346655604538,20.5791321381075,787.108022403206,0.0,1.0
2012-09-04,23.23,23.3,23.23,23.29,1800,20.659171977884,20.7214251865992,20.659171977884,20.7125318710684,2023.99205760824,0.0,1.0
2012-09-05,23.2299,23.23,23.2299,23.2299,1800,20.6590830447287,20.659171977884,20.6590830447287,20.6590830447287,2023.99205760824,0.0,1.0
2012-09-06,22.8599,22.9608,22.7801,22.9608,5300,20.3300303700918,20.4197639237968,20.2590617121565,20.4197639237968,5959.53216962425,0.0,1.0
2012-09-07,22.45,22.45,22.43,22.43,700,19.9654933664872,19.9654933664872,19.9477067354257,19.9477067354257,787.108022403203,0.0,1.0
2012-09-10,22.44,22.44,22.44,22.44,1000,19.9566000509564,19.9566000509564,19.9566000509564,19.9566000509564,1124.44003200458,0.0,1.0
2012-09-11,22.39,22.42,22.36,22.42,1500,19.9121334733028,19.938813419895,19.8854535267106,19.938813419895,1686.66004800687,0.0,1.0
2012-09-12,22.358,22.358,22.358,22.358,200,19.8836748636045,19.8836748636045,19.8836748636045,19.8836748636045,224.888006400915,0.0,1.0
2012-09-13,22.04,22.46,21.2689,22.46,32700,19.6008674297273,19.9743866820179,18.9151038691527,19.9743866820179,36769.1890465496,0.0,1.0
2012-09-14,21.67,21.75,21.53,21.53,2600,19.2728108064297,19.3439610078379,19.1482979539655,19.1482979539655,2923.39298952717,0.00112,1.0
2012-09-17,21.88,21.8801,21.79,21.7901,2500,19.4595800851261,19.4596690228778,19.3795361085419,19.3796250462937,2810.95479762227,0.0,1.0
2012-09-18,22.2,22.2,21.68,21.68,4400,19.7441808907586,19.7441808907586,19.2817045816057,19.2817045816057,4947.28044381521,0.0,1.0
2012-09-19,22.02,22.02,21.9901,21.9901,52900,19.5840929375903,19.5840929375903,19.557500549814,19.557500549814,59479.8035176874,0.0,1.0
2012-09-20,22.25,22.35,22.25,22.25,3600,19.7886497666387,19.8775875183989,19.7886497666387,19.7886497666387,4047.77490857608,0.0,1.0
2012-09-21,22.36,22.36,22.36,22.36,200,19.8864812935749,19.8864812935749,19.8864812935749,19.8864812935749,224.876383809782,0.0,1.0
2012-09-24,22.45,22.45,22.45,22.45,1000,19.9665252701591,19.9665252701591,19.9665252701591,19.9665252701591,1124.38191904891,0.0,1.0
2012-09-25,22.97,22.97,22.63,22.64,25100,20.429001579312,20.429001579312,20.1266132233274,20.1355069985034,28221.9861681276,0.0,1.0
2012-09-26,23.18,23.2,23.12,23.2,1700,20.6157708580084,20.6335584083604,20.5624082069522,20.6335584083604,1911.44926238314,0.0,1.0
2012-09-27,22.9,23.25,22.86,23.25,4900,20.3667451530799,20.6780272842405,20.3311700523758,20.6780272842405,5509.47140333964,0.0,1.0
2012-09-28,23.044,23.06,23.044,23.06,400,20.4948155156145,20.5090455558961,20.4948155156145,20.5090455558961,449.752767619564,0.0,1.0
2012-10-01,23.04,23.04,23.04,23.04,0,20.4912580055441,20.4912580055441,20.4912580055441,20.4912580055441,0,0.0,1.0
2012-10-02,23.11,23.15,23.11,23.15,1000,20.5535144317762,20.5890895324803,20.5535144317762,20.5890895324803,1124.38191904891,0.0,1.0
2012-10-03,23.133,23.16,23.12,23.12,4500,20.5739701146811,20.5979833076563,20.5624082069522,20.5624082069522,5059.71863572008,0.0,1.0
2012-10-04,22.96,23.01,22.96,23.01,2100,20.420107804136,20.4645766800161,20.420107804136,20.4645766800161,2361.20203000271,0.0,1.0
2012-10-05,22.986,22.989,22.79,22.79,2300,20.4432316195936,20.4458997521464,20.2689136261437,20.2689136261437,2586.07841381249,0.0,1.0
2012-10-08,22.88,22.88,22.88,22.88,2000,20.3489576027278,20.3489576027278,20.3489576027278,20.3489576027278,2248.76383809782,0.0,1.0
2012-10-09,22.9832,23.0,22.92,22.92,8000,20.4407413625443,20.45568290484,20.3845327034319,20.3845327034319,8995.05535239128,0.0,1.0
2012-10-10,23.15,23.15,23.0228,23.04,3200,20.5890895324803,20.5890895324803,20.4759607122414,20.4912580055441,3598.02214095651,0.0,1.0
2012-10-11,22.88,22.93,22.83,22.93,4700,20.3489576027278,20.3934264786079,20.3044887268477,20.3934264786079,5284.59501952988,0.0,1.0
2012-10-12,22.97,23.0453,22.97,22.99,2600,20.429001579312,20.4959717063874,20.429001579312,20.446789129664,2923.39298952716,0.0,1.0
2012-10-15,22.95,22.96,22.95,22.96,2000,20.41121402896,20.420107804136,20.41121402896,20.420107804136,2248.76383809781,0.0,1.0
2012-10-16,22.8399,22.8499,22.76,22.8199,4100,20.313293564272,20.322187339448,20.2422323006156,20.29550601392,4609.96586810053,0.0,1.0
2012-10-17,22.6456,22.67,22.6262,22.67,2500,20.140487512602,20.1621883240315,20.1232335887605,20.1621883240315,2810.95479762227,0.0,1.0
2012-10-18,22.7099,22.7099,22.54,22.61,3400,20.1976744869838,20.1976744869838,20.0465692467432,20.1088256729754,3822.89852476628,0.0,1.0
2012-10-19,22.8799,22.8899,22.7001,22.7001,3700,20.3488686649761,20.3577624401521,20.1889585873113,20.1889585873113,4160.21310048096,0.0,1.0
2012-10-22,22.8362,22.8362,22.74,22.74,2300,20.3100028674569,20.3100028674569,20.2244447502636,20.2244447502636,2586.07841381249,0.0,1.0
2012-10-23,22.96,22.9699,22.96,22.9699,1000,20.420107804136,20.4289126415602,20.420107804136,20.4289126415602,1124.38191904891,0.0,1.0
2012-10-24,23.01,23.01,23.0001,23.0001,2400,20.4645766800161,20.4645766800161,20.4557718425918,20.4557718425918,2698.51660571738,0.0,1.0
2012-10-25,23.02,23.04,22.91,22.91,5900,20.4734704551921,20.4912580055441,20.3756389282559,20.3756389282559,6633.85332238855,0.0,1.0
2012-10-26,23.01,23.01,23.01,23.01,2000,20.4645766800161,20.4645766800161,20.4645766800161,20.4645766800161,2248.76383809781,0.0,1.0
2012-10-31,22.89,22.89,22.84,22.84,2200,20.3578513779038,20.3578513779038,20.3133825020238,20.3133825020238,2473.64022190761,0.0,1.0
2012-11-01,22.9,22.91,22.86,22.91,3000,20.3667451530799,20.3756389282559,20.3311700523758,20.3756389282559,3373.14575714672,0.0,1.0
2012-11-02,22.86,22.86,22.04,22.81,24600,20.3311700523758,20.3311700523758,19.6018804879424,20.2867011764957,27659.7952086032,0.0,1.0
2012-11-05,22.75,22.79,22.74,22.77,47400,20.2333385254396,20.2689136261437,20.2244447502636,20.2511260757916,53295.7029629183,0.0,1.0
2012-11-06,22.622,22.63,22.6,22.63,5200,20.1194982031866,20.1266132233274,20.0999318977993,20.1266132233274,5846.78597905432,0.0,1.0
2012-11-07,22.9,22.9299,22.87,22.87,10000,20.3667451530799,20.3933375408562,20.3400638275518,20.3400638275518,11243.8191904891,0.0,1.0
2012-11-08,23.1201,23.1201,23.02,23.06,1200,20.562497144704,20.562497144704,20.4734704551921,20.5090455558961,1349.25830285869,0.0,1.0
2012-11-09,23.17,23.36,23.0801,23.33,3700,20.6068770828323,20.7758588111767,20.5269220439999,20.7491774856486,4160.21310048097,0.0,1.0
2012-11-12,23.12,23.13,23.12,23.13,500,20.5624082069522,20.5713019821283,20.5624082069522,20.5713019821283,562.190959524456,0.0,1.0
2012-11-13,23.1001,23.1295,23.1001,23.1001,700,20.544709594352,20.5708572933695,20.544709594352,20.544709594352,787.067343334235,0.0,1.0
2012-11-14,23.1001,23.1001,23.1001,23.1001,700,20.544709594352,20.544709594352,20.544709594352,20.544709594352,787.067343334235,0.0,1.0
2012-11-15,23.2,23.31,23.2,23.2901,5400,20.6335584083604,20.7313899352966,20.6335584083604,20.7136913226963,6071.6623628641,0.0,1.0
2012-11-16,23.3,23.4,23.2,23.2,1900,20.7224961601206,20.8114339118807,20.6335584083604,20.6335584083604,2136.32564619292,0.0,1.0
2012-11-19,23.15,23.16,23.1,23.16,800,20.5890895324803,20.5979833076563,20.5446206566002,20.5979833076563,899.505535239127,0.0,1.0
2012-11-20,23.15,23.15,23.15,23.15,600,20.5890895324803,20.5890895324803,20.5890895324803,20.5890895324803,674.629151429345,0.0,1.0
2012-11-21,23.15,23.15,23.15,23.15,0,20.5890895324803,20.5890895324803,20.5890895324803,20.5890895324803,0,0.0,1.0
2012-11-23,22.98,22.98,22.9799,22.9799,400,20.437895354488,20.437895354488,20.4378064167362,20.4378064167362,449.752767619564,0.0,1.0
2012-11-26,22.97,23.062,22.97,23.062,1500,20.429001579312,20.5108243109313,20.429001579312,20.5108243109313,1686.57287857336,0.0,1.0
2012-11-27,22.95,22.97,22.92,22.9499,4500,20.41121402896,20.429001579312,20.3845327034319,20.4111250912082,5059.71863572008,0.0,1.0
2012-11-28,23.06,23.1645,23.06,23.1645,1400,20.5090455558961,20.6019855064855,20.5090455558961,20.6019855064855,1574.13468666848,0.0,1.0
2012-11-29,23.06,23.06,23.06,23.06,0,20.5090455558961,20.5090455558961,20.5090455558961,20.5090455558961,0,0.0,1.0
2012-11-30,22.8699,22.8699,22.8699,22.8699,200,20.3399748898001,20.3399748898001,20.3399748898001,20.3399748898001,224.876383809781,0.0,1.0
2012-12-03,22.84,22.84,22.84,22.84,4000,20.3133825020238,20.3133825020238,20.3133825020238,20.3133825020238,4497.52767619563,0.0,1.0
2012-12-04,22.8299,22.8299,22.8299,22.8299,200,20.304399789096,20.304399789096,20.304399789096,20.304399789096,224.876383809782,0.0,1.0
2012-12-05,22.7199,22.7199,22.7199,22.7199,300,20.2065682621598,20.2065682621598,20.2065682621598,20.2065682621598,337.314575714673,0.0,1.0
2012-12-06,22.77,22.77,22.77,22.77,300,20.2511260757916,20.2511260757916,20.2511260757916,20.2511260757916,337.314575714673,0.0,1.0
2012-12-07,22.65,22.68,22.57,22.57,1500,20.1444007736794,20.1710820992075,20.0732505722713,20.0732505722713,1686.57287857337,0.0,1.0
2012-12-10,22.61,22.61,22.61,22.61,100,20.1088256729754,20.1088256729754,20.1088256729754,20.1088256729754,112.438191904891,0.0,1.0
2012-12-11,22.61,22.61,22.61,22.61,0,20.1088256729754,20.1088256729754,20.1088256729754,20.1088256729754,0,0.0,1.0
2012-12-12,22.25,22.2801,22.25,22.2701,5500,19.7886497666387,19.8154200299185,19.7886497666387,19.8065262547425,6184.10055476901,0.0,1.0
2012-12-13,22.3501,22.3799,22.3501,22.3575,1300,19.8776764561507,19.9041799061752,19.8776764561507,19.8842578497809,1461.69649476358,0.0,1.0
2012-12-14,22.36,22.36,22.36,22.36,500,19.8864812935749,19.8864812935749,19.8864812935749,19.8864812935749,562.190959524455,0.0,1.0
2012-12-17,22.1854,22.1854,22.17,22.18,1500,19.7311959790017,19.7311959790017,19.7174995652306,19.7263933404066,1686.57287857336,0.0,1.0
2012-12-18,21.86,21.89,21.82,21.84,17800,19.4417925347741,19.4684738603021,19.40621743407,19.424004984422,20013.9981590705,0.0,1.0
2012-12-19,21.86,21.89,21.7599,21.7599,6400,19.4417925347741,19.4684738603021,19.3527658452621,19.3527658452621,7196.044281913,0.0,1.0
2012-12-20,21.8,21.8535,21.7699,21.85,11300,19.388429883718,19.4360115809096,19.3616596204381,19.432898759598,12705.5156852526,0.0,1.0
2012-12-21,21.8,21.8,21.8,21.8,0,19.388429883718,19.388429883718,19.388429883718,19.388429883718,0,0.0,1.0
2012-12-24,21.8,21.8,21.8,21.8,0,19.388429883718,19.388429883718,19.388429883718,19.388429883718,0,0.0,1.0
2012-12-26,21.91,21.9501,21.78,21.78,3700,19.4862614106541,19.52192544911,19.3706423333659,19.3706423333659,4160.21310048097,0.0,1.0
2012-12-27,21.79,22.32,21.22,22.09,5400,19.3795361085419,19.8509061928709,18.8725909235089,19.6463493638225,6071.66236286412,0.0,1.0
2012-12-28,22.04,22.04,21.99,21.99,700,19.6018804879424,19.6018804879424,19.5574116120623,19.5574116120623,787.067343334235,0.0,1.0
2012-12-31,22.04,22.04,22.04,22.04,0,19.6018804879424,19.6018804879424,19.6018804879424,19.6018804879424,0,0.0,1.0
2013-01-02,21.37,21.56,21.29,21.29,5200,19.0059975511492,19.1749792794935,18.9348473497411,18.9348473497411,5846.78597905433,0.0,1.0
2013-01-03,21.31,21.31,21.31,21.31,300,18.9526349000931,18.9526349000931,18.9526349000931,18.9526349000931,337.314575714673,0.0,1.0
2013-01-04,21.45,21.4501,21.3499,21.3499,700,19.0771477525573,19.0772366903091,18.9881210630454,18.9881210630454,787.067343334238,0.0,1.0
2013-01-07,21.26,21.5,21.26,21.5,5800,18.908166024213,19.1216166284374,18.908166024213,19.1216166284374,6521.41513048368,0.0,1.0
2013-01-08,21.3414,21.3775,21.3414,21.35,800,18.9805613541458,19.0126678825312,18.9805613541458,18.9882100007972,899.505535239127,0.0,1.0
2013-01-09,21.34,21.34,21.34,21.34,0,18.9793162256211,18.9793162256211,18.9793162256211,18.9793162256211,0,0.0,1.0
2013-01-10,21.34,21.34,21.34,21.34,0,18.9793162256211,18.9793162256211,18.9793162256211,18.9793162256211,0,0.0,1.0
2013-01-11,21.34,21.34,21.34,21.34,0,18.9793162256211,18.9793162256211,18.9793162256211,18.9793162256211,0,0.0,1.0
2013-01-14,21.45,21.45,21.45,21.45,1000,19.0771477525573,19.0771477525573,19.0771477525573,19.0771477525573,1124.38191904891,0.0,1.0
2013-01-15,21.45,21.45,21.45,21.45,0,19.0771477525573,19.0771477525573,19.0771477525573,19.0771477525573,0,0.0,1.0
2013-01-16,21.45,21.45,21.45,21.45,0,19.0771477525573,19.0771477525573,19.0771477525573,19.0771477525573,0,0.0,1.0
2013-01-17,21.3,21.3,21.27,21.27,10500,18.9437411249171,18.9437411249171,18.917059799389,18.917059799389,11806.0101500135,0.0,1.0
2013-01-18,21.276,21.276,21.276,21.276,500,18.9223960644946,18.9223960644946,18.9223960644946,18.9223960644946,562.190959524455,0.0,1.0
2013-01-22,21.15,21.16,21.15,21.16,800,18.8103344972768,18.8192282724528,18.8103344972768,18.8192282724528,899.505535239128,0.0,1.0
2013-01-23,21.15,21.15,21.15,21.15,0,18.8103344972768,18.8103344972768,18.8103344972768,18.8103344972768,0,0.0,1.0
2013-01-24,21.0736,21.0736,21.0736,21.0736,200,18.742386054932,18.742386054932,18.742386054932,18.742386054932,224.876383809782,0.0,1.0
2013-01-25,21.07,21.07,20.91,20.91,1800,18.7391842958687,18.7391842958687,18.5968838930524,18.5968838930524,2023.88745428803,0.0,1.0
2013-01-28,20.9301,21.1,20.9301,21.1,500,18.6147603811562,18.7658656213967,18.6147603811562,18.7658656213967,562.190959524454,0.0,1.0
2013-01-29,21.0097,21.03,20.97,21.03,3900,18.6855548315573,18.7036091951646,18.6502465441085,18.7036091951646,4385.08948429074,0.0,1.0
2013-01-30,21.01,21.01,21.01,21.01,0,18.6858216448126,18.6858216448126,18.6858216448126,18.6858216448126,0,0.0,1.0
2013-01-31,21.01,21.01,21.01,21.01,0,18.6858216448126,18.6858216448126,18.6858216448126,18.6858216448126,0,0.0,1.0
2013-02-01,20.9999,20.9999,20.9899,20.9899,800,18.6768389318848,18.6768389318848,18.6679451567088,18.6679451567088,899.505535239127,0.0,1.0
2013-02-04,21.0,21.0,21.0,21.0,0,18.6769278696366,18.6769278696366,18.6769278696366,18.6769278696366,0,0.0,1.0
2013-02-05,21.0,21.0,21.0,21.0,0,18.6769278696366,18.6769278696366,18.6769278696366,18.6769278696366,0,0.0,1.0
2013-02-06,21.019,21.019,21.019,21.019,300,18.693826042471,18.693826042471,18.693826042471,18.693826042471,337.314575714672,0.0,1.0
2013-02-07,21.02,21.02,21.02,21.02,0,18.6947154199886,18.6947154199886,18.6947154199886,18.6947154199886,0,0.0,1.0
2013-02-08,21.11,21.11,21.07,21.07,1400,18.7747593965727,18.7747593965727,18.7391842958687,18.7391842958687,1574.13468666848,0.0,1.0
2013-02-11,21.11,21.11,21.11,21.11,0,18.7747593965727,18.7747593965727,18.7747593965727,18.7747593965727,0,0.0,1.0
2013-02-12,20.9895,21.0,20.9,21.0,8200,18.6675894057017,18.6769278696366,18.5879901178764,18.6769278696366,9219.93173620107,0.0,1.0
2013-02-13,20.99,20.99,20.99,20.99,0,18.6680340944605,18.6680340944605,18.6680340944605,18.6680340944605,0,0.0,1.0
2013-02-14,20.99,20.99,20.99,20.99,0,18.6680340944605,18.6680340944605,18.6680340944605,18.6680340944605,0,0.0,1.0
2013-02-15,20.88,20.9,20.88,20.89,36800,18.5702025675243,18.5879901178764,18.5702025675243,18.5790963427004,41377.2546209999,0.0,1.0
2013-02-19,20.88,20.88,20.88,20.88,0,18.5702025675243,18.5702025675243,18.5702025675243,18.5702025675243,0,0.0,1.0
2013-02-20,21.1079,21.1079,21.1079,21.1079,300,18.7728917037858,18.7728917037858,18.7728917037858,18.7728917037858,337.314575714672,0.0,1.0
2013-02-21,21.5199,21.52,21.28,21.32,52300,19.1393152410377,19.1394041787895,18.925953574565,18.9615286752691,58805.1743662579,0.0,1.0
2013-02-22,21.52,21.52,21.52,21.52,600,19.1394041787895,19.1394041787895,19.1394041787895,19.1394041787895,674.629151429344,0.0,1.0
2013-02-25,21.4401,21.74,21.3,21.3,17100,19.0683429151331,19.3350672326618,18.9437411249171,18.9437411249171,19226.9308157363,0.0,1.0
2013-02-26,21.84,21.93,21.75,21.75,6400,19.424004984422,19.5040489610062,19.3439610078379,19.3439610078379,7196.04428191302,0.0,1.0
2013-02-27,21.74,21.7699,21.74,21.7699,2000,19.3350672326618,19.3616596204381,19.3350672326618,19.3616596204381,2248.76383809782,0.0,1.0
2013-02-28,21.72,21.72,21.72,21.72,500,19.3172796823098,19.3172796823098,19.3172796823098,19.3172796823098,562.190959524455,0.0,1.0
2013-03-01,21.72,21.72,21.72,21.72,600,19.3172796823098,19.3172796823098,19.3172796823098,19.3172796823098,674.629151429346,0.0,1.0
2013-03-04,21.72,21.72,21.72,21.72,0,19.3172796823098,19.3172796823098,19.3172796823098,19.3172796823098,0,0.0,1.0
2013-03-05,21.5101,21.5101,21.5101,21.5101,700,19.1305993413652,19.1305993413652,19.1305993413652,19.1305993413652,787.067343334236,0.0,1.0
2013-03-06,21.37,21.5,21.37,21.5,1500,19.0059975511492,19.1216166284374,19.0059975511492,19.1216166284374,1686.57287857336,0.0,1.0
2013-03-07,21.17,21.17,21.17,21.17,300,18.8281220476289,18.8281220476289,18.8281220476289,18.8281220476289,337.314575714672,0.0,1.0
2013-03-08,21.17,21.17,21.17,21.17,0,18.8281220476289,18.8281220476289,18.8281220476289,18.8281220476289,0,0.0,1.0
2013-03-11,21.23,21.23,21.23,21.23,1100,18.881484698685,18.881484698685,18.881484698685,18.881484698685,1236.8201109538,0.0,1.0
2013-03-12,21.15,21.15,21.15,21.15,300,18.8103344972768,18.8103344972768,18.8103344972768,18.8103344972768,337.314575714673,0.0,1.0
2013-03-13,21.24,21.24,21.1,21.2299,2400,18.890378473861,18.890378473861,18.7658656213967,18.8813957609332,2698.51660571738,0.0,1.0
2013-03-14,21.11,21.2,21.0,21.19,13800,18.7747593965727,18.8548033731569,18.6769278696366,18.8459095979809,15516.470482875,0.0,1.0
2013-03-15,21.16,21.16,21.04,21.05,6100,18.8192282724528,18.8192282724528,18.7125029703406,18.7213967455166,6858.72970619836,0.0,1.0
2013-03-18,21.25,21.49,21.21,21.49,3600,18.899272249037,19.1127228532614,18.8636971483329,19.1127228532614,4047.77490857607,0.0,1.0
2013-03-19,21.6,21.6,21.4699,21.47,1300,19.2105543801976,19.2105543801976,19.0948463651576,19.0949353029094,1461.69649476358,0.0,1.0
2013-03-20,21.39,21.4,21.39,21.3999,3400,19.0237851015012,19.0326788766773,19.0237851015012,19.0325899389255,3822.8985247663,0.0,1.0
2013-03-21,21.5644,21.5644,21.37,21.39,800,19.178892540571,19.178892540571,19.0059975511492,19.0237851015012,899.505535239126,0.0,1.0
2013-03-22,21.52,21.52,21.46,21.5,10900,19.1394041787895,19.1394041787895,19.0860415277334,19.1216166284374,12255.7629176331,0.0,1.0
2013-03-25,21.58,21.67,21.5,21.67,1400,19.1927668298456,19.2728108064297,19.1216166284374,19.2728108064297,1574.13468666847,0.0,1.0
2013-03-26,21.56,21.69,21.56,21.675,2000,19.1749792794935,19.2905983567818,19.1749792794935,19.2772576940177,2248.76383809782,0.0,1.0
2013-03-27,21.56,21.56,21.56,21.56,0,19.1749792794935,19.1749792794935,19.1749792794935,19.1749792794935,0,0.0,1.0
2013-03-28,21.56,21.56,21.56,21.56,0,19.1749792794935,19.1749792794935,19.1749792794935,19.1749792794935,0,0.0,1.0
2013-04-01,21.9199,21.92,21.799,21.799,1100,19.4950662480784,19.4951551858302,19.3875405062003,19.3875405062003,1236.8201109538,0.0,1.0
2013-04-02,22.05,22.05,21.91,21.91,1400,19.6107742631184,19.6107742631184,19.4862614106541,19.4862614106541,1574.13468666847,0.0,1.0
2013-04-03,22.05,22.05,22.05,22.05,0,19.6107742631184,19.6107742631184,19.6107742631184,19.6107742631184,0,0.0,1.0
2013-04-04,22.05,22.05,22.05,22.05,0,19.6107742631184,19.6107742631184,19.6107742631184,19.6107742631184,0,0.0,1.0
2013-04-05,22.29,22.55,22.2899,22.55,5400,19.8242248673428,20.0554630219193,19.824135929591,20.0554630219193,6071.66236286411,0.0,1.0
2013-04-08,22.12,22.22,22.05,22.1799,3500,19.6730306893505,19.7619684411107,19.6107742631184,19.7263044026549,3935.33671667118,0.0,1.0
2013-04-09,22.12,22.12,22.12,22.12,0,19.6730306893505,19.6730306893505,19.6730306893505,19.6730306893505,0,0.0,1.0
2013-04-10,21.72,21.72,21.72,21.72,400,19.3172796823098,19.3172796823098,19.3172796823098,19.3172796823098,449.752767619564,0.0,1.0
2013-04-11,21.651,21.96,21.651,21.92,5300,19.2559126335953,19.5307302865342,19.2559126335953,19.4951551858302,5959.22417095921,0.0,1.0
2013-04-12,21.65,21.65,21.65,21.65,0,19.2550232560777,19.2550232560777,19.2550232560777,19.2550232560777,0,0.0,1.0
2013-04-15,22.33,22.39,22.041,22.041,800,19.8597999680469,19.913162619103,19.60276986546,19.60276986546,899.505535239126,0.0,1.0
2013-04-16,22.33,22.33,22.33,22.33,0,19.8597999680469,19.8597999680469,19.8597999680469,19.8597999680469,0,0.0,1.0
2013-04-17,22.33,22.33,22.33,22.33,0,19.8597999680469,19.8597999680469,19.8597999680469,19.8597999680469,0,0.0,1.0
2013-04-18,22.482,22.64,22.42,22.64,2000,19.9949853507223,20.1355069985034,19.939843944631,20.1355069985034,2248.76383809782,0.0,1.0
2013-04-19,22.48,22.48,22.48,22.48,0,19.9932065956871,19.9932065956871,19.9932065956871,19.9932065956871,0,0.0,1.0
2013-04-22,22.62,22.62,22.49,22.49,600,20.1177194481514,20.1177194481514,20.0021003708632,20.0021003708632,674.629151429344,0.0,1.0
2013-04-23,22.4001,22.4001,22.4001,22.4001,1000,19.9221453320308,19.9221453320308,19.9221453320308,19.9221453320308,1124.38191904891,0.0,1.0
2013-04-24,22.415,22.415,22.415,22.415,200,19.935397057043,19.935397057043,19.935397057043,19.935397057043,224.876383809782,0.0,1.0
2013-04-25,22.22,22.228,22.22,22.22,1700,19.7619684411107,19.7690834612515,19.7619684411107,19.7619684411107,1911.44926238314,0.0,1.0
2013-04-26,22.01,22.32,22.01,22.27,8000,19.5751991624143,19.8509061928709,19.5751991624143,19.8064373169908,8995.05535239128,0.0,1.0
2013-04-29,22.01,22.01,22.01,22.01,0,19.5751991624143,19.5751991624143,19.5751991624143,19.5751991624143,0,0.0,1.0
2013-04-30,21.9201,21.9201,21.9201,21.9201,200,19.4952441235819,19.4952441235819,19.4952441235819,19.4952441235819,224.876383809782,0.0,1.0
2013-05-01,22.3879,22.3879,22.3879,22.3879,400,19.911294926316,19.911294926316,19.911294926316,19.911294926316,449.752767619564,0.0,1.0
2013-05-02,22.05,22.39,22.05,22.39,400,19.6107742631184,19.913162619103,19.6107742631184,19.913162619103,449.752767619563,0.0,1.0
2013-05-03,21.85,21.85,21.85,21.85,500,19.432898759598,19.432898759598,19.432898759598,19.432898759598,562.190959524455,0.0,1.0
2013-05-06,21.85,21.85,21.85,21.85,0,19.432898759598,19.432898759598,19.432898759598,19.432898759598,0,0.0,1.0
2013-05-07,21.52,21.52,21.51,21.51,500,19.1394041787895,19.1394041787895,19.1305104036134,19.1305104036134,562.190959524453,0.0,1.0
2013-05-08,21.5999,21.69,21.5999,21.64,1800,19.2104654424458,19.2905983567818,19.2104654424458,19.2461294809017,2023.88745428804,0.0,1.0
2013-05-09,21.54,21.61,21.54,21.61,1400,19.1571917291415,19.2194481553736,19.1571917291415,19.2194481553736,1574.13468666847,0.0,1.0
2013-05-10,21.386,21.6,21.386,21.55,1000,19.0202275914308,19.2105543801976,19.0202275914308,19.1660855043175,1124.38191904891,0.0,1.0
2013-05-13,21.43,21.8,21.43,21.8,2500,19.0593602022053,19.388429883718,19.0593602022053,19.388429883718,2810.95479762227,0.0,1.0
2013-05-14,21.3,21.4501,21.3,21.4501,1400,18.9437411249171,19.0772366903091,18.9437411249171,19.0772366903091,1574.13468666847,0.0,1.0
2013-05-15,21.51,21.51,21.2801,21.4599,800,19.1305104036134,19.1305104036134,18.9260425123168,19.0859525899816,899.505535239129,0.0,1.0
2013-05-16,21.51,21.51,21.51,21.51,0,19.1305104036134,19.1305104036134,19.1305104036134,19.1305104036134,0,0.0,1.0
2013-05-17,21.27,21.34,21.27,21.34,700,18.917059799389,18.9793162256211,18.917059799389,18.9793162256211,787.067343334237,0.0,1.0
2013-05-20,21.27,21.27,21.27,21.27,0,18.917059799389,18.917059799389,18.917059799389,18.917059799389,0,0.0,1.0
2013-05-21,20.9801,21.1,20.98,21.1,1700,18.6592292570363,18.7658656213967,18.6591403192845,18.7658656213967,1911.44926238314,0.0,1.0
2013-05-22,21.076,21.21,20.9,20.9,19700,18.7445205609743,18.8636971483329,18.5879901178764,18.5879901178764,22150.3238052635,0.0,1.0
2013-05-23,21.3,21.3,21.1,21.1,600,18.9437411249171,18.9437411249171,18.7658656213967,18.7658656213967,674.629151429345,0.0,1.0
2013-05-24,21.2,21.234,21.17,21.208,3700,18.8548033731569,18.8850422087554,18.8281220476289,18.8619183932977,4160.21310048096,0.0,1.0
2013-05-28,21.2,21.2,21.2,21.2,0,18.8548033731569,18.8548033731569,18.8548033731569,18.8548033731569,0,0.0,1.0
2013-05-29,20.83,21.19,20.82,21.19,16600,18.5257336916443,18.8459095979809,18.5168399164682,18.8459095979809,18664.7398562118,0.0,1.0
2013-05-30,21.52,21.52,20.64,20.8,4900,19.1394041787895,19.1394041787895,18.3567519632999,18.4990523661162,5509.47140333964,0.0,1.0
2013-05-31,20.8,20.852,20.52,20.6,10800,18.4990523661162,18.5452999970315,18.2500266611877,18.3211768625959,12143.3247257282,0.0,1.0
2013-06-03,20.87,21.05,20.53,20.53,19100,18.5613087923483,18.7213967455166,18.2589204363637,18.2589204363637,21475.6946538342,0.0,1.0
2013-06-04,20.76,21.0,20.6641,20.81,16100,18.4634772654121,18.6769278696366,18.3781859614741,18.5079461412922,18102.5488966875,0.0,1.0
2013-06-05,21.01,21.08,20.9,21.08,6200,18.6858216448126,18.7480780710447,18.5879901178764,18.7480780710447,6971.16789810323,0.0,1.0
2013-06-06,20.98,21.16,20.84,21.15,59200,18.6591403192845,18.8192282724528,18.5346274668203,18.8103344972768,66563.4096076955,0.0,1.0
2013-06-07,21.0,21.05,20.82,21.05,28500,18.6769278696366,18.7213967455166,18.5168399164682,18.7213967455166,32044.8846928938,0.0,1.0
2013-06-10,20.9699,21.0,20.95,21.0,36900,18.6501576063567,18.6769278696366,18.6324589937565,18.6769278696366,41489.6928129048,0.0,1.0
2013-06-11,21.0499,21.3,21.0,21.3,700,18.7213078077649,18.9437411249171,18.6769278696366,18.9437411249171,787.067343334235,0.0,1.0
2013-06-12,21.035,21.08,20.871,20.871,1400,18.7080560827526,18.7480780710447,18.5621981698659,18.5621981698659,1574.13468666847,0.0,1.0
2013-06-13,21.0799,21.0799,21.042,21.042,400,18.7479891332929,18.7479891332929,18.7142817253758,18.7142817253758,449.752767619564,0.0,1.0
2013-06-14,21.05,21.05,20.92,20.92,600,18.7213967455166,18.7213967455166,18.6057776682284,18.6057776682284,674.629151429347,0.0,1.0
2013-06-17,21.0,21.35,21.0,21.35,2600,18.6769278696366,18.9882100007972,18.6769278696366,18.9882100007972,2923.39298952716,0.0,1.0
2013-06-18,21.0,21.0,21.0,21.0,0,18.6769278696366,18.6769278696366,18.6769278696366,18.6769278696366,0,0.0,1.0
2013-06-19,20.6901,20.6901,20.6901,20.6901,200,18.4013097769318,18.4013097769318,18.4013097769318,18.4013097769318,224.876383809781,0.0,1.0
2013-06-20,20.97,20.97,20.9,20.9,600,18.6502465441085,18.6502465441085,18.5879901178764,18.5879901178764,674.629151429345,0.0,1.0
2013-06-21,20.9501,21.04,20.9501,20.9801,1100,18.6325479315082,18.7125029703406,18.6325479315082,18.6592292570363,1236.8201109538,0.0,1.0
2013-06-24,21.3,21.3,21.1701,21.1701,11900,18.9437411249171,18.9437411249171,18.8282109853806,18.8282109853806,13380.144836682,0.0,1.0
2013-06-25,21.3,21.3,21.3,21.3,0,18.9437411249171,18.9437411249171,18.9437411249171,18.9437411249171,0,0.0,1.0
2013-06-26,21.3,21.3,21.3,21.3,0,18.9437411249171,18.9437411249171,18.9437411249171,18.9437411249171,0,0.0,1.0
2013-06-27,20.94,20.9724,20.94,20.97,2600,18.6235652185805,18.6523810501507,18.6235652185805,18.6502465441085,2923.39298952716,0.0,1.0
2013-06-28,20.94,20.94,20.94,20.94,0,18.6235652185805,18.6235652185805,18.6235652185805,18.6235652185805,0,0.0,1.0
2013-07-01,20.94,20.94,20.94,20.94,0,18.6235652185805,18.6235652185805,18.6235652185805,18.6235652185805,0,0.0,1.0
2013-07-02,20.94,20.94,20.94,20.94,0,18.6235652185805,18.6235652185805,18.6235652185805,18.6235652185805,0,0.0,1.0
2013-07-03,21.04,21.07,21.0,21.0,500,18.7125029703406,18.7391842958687,18.6769278696366,18.6769278696366,562.190959524455,0.0,1.0
2013-07-05,21.04,21.04,21.04,21.04,0,18.7125029703406,18.7125029703406,18.7125029703406,18.7125029703406,0,0.0,1.0
2013-07-08,20.85,20.95,20.85,20.95,1000,18.5435212419963,18.6324589937565,18.5435212419963,18.6324589937565,1124.38191904891,0.0,1.0
2013-07-09,20.85,20.85,20.85,20.85,100,18.5435212419963,18.5435212419963,18.5435212419963,18.5435212419963,112.438191904891,0.0,1.0
2013-07-10,20.6901,20.74,20.65,20.65,32800,18.4013097769318,18.4456897150601,18.3656457384759,18.3656457384759,36879.7269448042,0.0,1.0
2013-07-11,20.62,20.71,20.62,20.71,33100,18.3389644129479,18.4190083895321,18.3389644129479,18.4190083895321,37217.0415205189,0.0,1.0
2013-07-12,20.57,20.5801,20.57,20.5801,15200,18.2944955370678,18.3034782499956,18.2944955370678,18.3034782499956,17090.6051695434,0.0,1.0
2013-07-15,20.57,20.57,20.57,20.57,0,18.2944955370678,18.2944955370678,18.2944955370678,18.2944955370678,0,0.0,1.0
2013-07-16,20.65,20.86,20.55,20.55,4800,18.3656457384759,18.5524150171723,18.2767079867158,18.2767079867158,5397.03321143477,0.0,1.0
2013-07-17,20.63,20.6401,20.63,20.6401,700,18.3478581881239,18.3568409010517,18.3478581881239,18.3568409010517,787.067343334237,0.0,1.0
2013-07-18,20.63,20.63,20.63,20.63,0,18.3478581881239,18.3478581881239,18.3478581881239,18.3478581881239,0,0.0,1.0
2013-07-19,20.45,20.45,20.45,20.45,2100,18.1877702349556,18.1877702349556,18.1877702349556,18.1877702349556,2361.20203000271,0.0,1.0
2013-07-22,20.42,20.6599,20.42,20.6599,900,18.1610889094275,18.3744505759002,18.1610889094275,18.3744505759002,1011.94372714402,0.0,1.0
2013-07-23,20.42,20.42,20.42,20.42,0,18.1610889094275,18.1610889094275,18.1610889094275,18.1610889094275,0,0.0,1.0
2013-07-24,20.42,20.42,20.42,20.42,0,18.1610889094275,18.1610889094275,18.1610889094275,18.1610889094275,0,0.0,1.0
2013-07-25,20.45,20.5,20.45,20.48,1200,18.1877702349556,18.2322391108357,18.1877702349556,18.2144515604837,1349.25830285869,0.0,1.0
2013-07-26,20.49,20.49,20.47,20.47,2600,18.2233453356597,18.2233453356597,18.2055577853076,18.2055577853076,2923.39298952716,0.0,1.0
2013-07-29,20.55,20.55,20.55,20.55,4100,18.2767079867158,18.2767079867158,18.2767079867158,18.2767079867158,4609.96586810052,0.0,1.0
2013-07-30,20.386,20.394,20.35,20.386,1600,18.1308500738291,18.1379650939699,18.0988324831954,18.1308500738291,1799.01107047825,0.0,1.0
2013-07-31,20.39,20.39,20.39,20.39,0,18.1344075838995,18.1344075838995,18.1344075838995,18.1344075838995,0,0.0,1.0
2013-08-01,20.03,20.03,20.03,20.03,1000,17.8142316775629,17.8142316775629,17.8142316775629,17.8142316775629,1124.38191904891,0.0,1.0
2013-08-02,20.23,20.39,20.22,20.39,11000,17.9921071810832,18.1344075838995,17.9832134059072,18.1344075838995,12368.201109538,0.0,1.0
2013-08-05,20.23,20.23,20.23,20.23,0,17.9921071810832,17.9921071810832,17.9921071810832,17.9921071810832,0,0.0,1.0
2013-08-06,20.1539,20.1539,20.1539,20.1539,200,17.9244255519937,17.9244255519937,17.9244255519937,17.9244255519937,224.876383809782,0.0,1.0
2013-08-07,20.29,20.29,20.29,20.29,100,18.0454698321393,18.0454698321393,18.0454698321393,18.0454698321393,112.438191904891,0.0,1.0
2013-08-08,20.29,20.29,20.29,20.29,0,18.0454698321393,18.0454698321393,18.0454698321393,18.0454698321393,0,0.0,1.0
2013-08-09,20.16,20.18,20.16,20.18,2600,17.9298507548511,17.9476383052031,17.9298507548511,17.9476383052031,2923.39298952716,0.0,1.0
2013-08-12,20.16,20.16,20.16,20.16,0,17.9298507548511,17.9298507548511,17.9298507548511,17.9298507548511,0,0.0,1.0
2013-08-13,20.16,20.16,20.16,20.16,0,17.9298507548511,17.9298507548511,17.9298507548511,17.9298507548511,0,0.0,1.0
2013-08-14,20.16,20.16,20.16,20.16,0,17.9298507548511,17.9298507548511,17.9298507548511,17.9298507548511,0,0.0,1.0
2013-08-15,20.16,20.16,20.16,20.16,0,17.9298507548511,17.9298507548511,17.9298507548511,17.9298507548511,0,0.0,1.0
2013-08-16,20.1,20.1,20.04,20.086,1500,17.876488103795,17.876488103795,17.8231254527389,17.8640368185486,1686.57287857336,0.0,1.0
2013-08-19,20.1,20.1,20.1,20.1,0,17.876488103795,17.876488103795,17.876488103795,17.876488103795,0,0.0,1.0
2013-08-20,20.1,20.1,20.1,20.1,0,17.876488103795,17.876488103795,17.876488103795,17.876488103795,0,0.0,1.0
2013-08-21,20.1,20.1,20.1,20.1,0,17.876488103795,17.876488103795,17.876488103795,17.876488103795,0,0.0,1.0
2013-08-22,19.803,19.803,19.803,19.803,200,17.6123429810673,17.6123429810673,17.6123429810673,17.6123429810673,224.876383809781,0.0,1.0
2013-08-23,19.8,19.8,19.8,19.8,0,17.6096748485145,17.6096748485145,17.6096748485145,17.6096748485145,0,0.0,1.0
2013-08-26,20.02,20.12,19.97,20.04,31200,17.8053379023868,17.894275654147,17.7608690265068,17.8231254527389,35080.7158743261,0.0,1.0
2013-08-27,20.3099,20.3099,20.3099,20.3099,700,18.0631684447396,18.0631684447396,18.0631684447396,18.0631684447396,787.067343334236,0.0,1.0
2013-08-28,20.31,20.31,20.31,20.31,0,18.0632573824914,18.0632573824914,18.0632573824914,18.0632573824914,0,0.0,1.0
2013-08-29,20.08,20.16,20.08,20.16,400,17.858700553443,17.9298507548511,17.858700553443,17.9298507548511,449.752767619562,0.0,1.0
2013-08-30,20.08,20.08,20.08,20.08,0,17.858700553443,17.858700553443,17.858700553443,17.858700553443,0,0.0,1.0
2013-09-03,20.08,20.08,20.08,20.08,0,17.858700553443,17.858700553443,17.858700553443,17.858700553443,0,0.0,1.0
2013-09-04,20.08,20.08,20.08,20.08,0,17.858700553443,17.858700553443,17.858700553443,17.858700553443,0,0.0,1.0
2013-09-05,19.82,19.96,19.82,19.96,4700,17.6274623988665,17.7519752513307,17.6274623988665,17.7519752513307,5284.59501952987,0.0,1.0
2013-09-06,19.82,19.82,19.82,19.82,0,17.6274623988665,17.6274623988665,17.6274623988665,17.6274623988665,0,0.0,1.0
2013-09-09,19.64,19.79,19.64,19.79,13600,17.4673744456982,17.6007810733384,17.4673744456982,17.6007810733384,15291.5940990652,0.0,1.0
2013-09-10,19.47,19.58,19.47,19.58,21900,17.3161802677059,17.4140117946421,17.3161802677059,17.4140117946421,24623.9640271711,0.0,1.0
2013-09-11,19.5413,19.5413,19.5413,19.5413,1100,17.3795928847109,17.3795928847109,17.3795928847109,17.3795928847109,1236.8201109538,0.0,1.0
2013-09-12,19.52,19.6,19.52,19.6,1200,17.360649143586,17.4317993449941,17.360649143586,17.4317993449941,1349.25830285869,0.0,1.0
2013-09-13,19.6,19.6,19.6,19.6,3000,17.4317993449941,17.4317993449941,17.4317993449941,17.4317993449941,3373.14575714673,0.0,1.0
2013-09-16,19.47,19.47,19.47,19.47,200,17.3161802677059,17.3161802677059,17.3161802677059,17.3161802677059,224.876383809782,0.0,1.0
2013-09-17,19.47,19.47,19.47,19.47,0,17.3161802677059,17.3161802677059,17.3161802677059,17.3161802677059,0,0.0,1.0
2013-09-18,19.5,19.5001,19.5,19.5001,500,17.3428615932339,17.3429505309857,17.3428615932339,17.3429505309857,562.190959524456,0.0,1.0
2013-09-19,19.47,19.51,19.42,19.42,22400,17.3161802677059,17.35175536841,17.2717113918258,17.2717113918258,25186.1549866955,0.0,1.0
2013-09-20,19.63,19.63,19.46,19.52,2400,17.4584806705222,17.4584806705222,17.3072864925299,17.360649143586,2698.51660571738,0.0,1.0
2013-09-23,19.7,19.7528,19.6271,19.6271,4800,17.5207370967543,17.5676962296837,17.4559014757211,17.4559014757211,5397.03321143476,0.0,1.0
2013-09-24,19.63,19.73,19.63,19.73,5000,17.4584806705222,17.5474184222823,17.4584806705222,17.5474184222823,5621.90959524454,0.0,1.0
2013-09-25,19.6799,20.38,19.6799,20.38,28500,17.5028606086505,18.1255138087235,17.5028606086505,18.1255138087235,32044.8846928939,0.0,1.0
2013-09-26,19.68,19.68,19.68,19.68,0,17.5029495464023,17.5029495464023,17.5029495464023,17.5029495464023,0,0.0,1.0
2013-09-27,19.56,19.56,19.53,19.53,200,17.39622424429,17.39622424429,17.369542918762,17.369542918762,224.876383809782,0.0,1.0
2013-09-30,19.52,19.73,19.51,19.72,4200,17.360649143586,17.5474184222823,17.35175536841,17.5385246471063,4722.40406000541,0.0,1.0
2013-10-01,19.52,19.52,19.52,19.52,0,17.360649143586,17.360649143586,17.360649143586,17.360649143586,0,0.0,1.0
2013-10-02,19.52,19.52,19.52,19.52,0,17.360649143586,17.360649143586,17.360649143586,17.360649143586,0,0.0,1.0
2013-10-03,19.52,19.52,19.52,19.52,0,17.360649143586,17.360649143586,17.360649143586,17.360649143586,0,0.0,1.0
2013-10-04,19.52,19.52,19.52,19.52,0,17.360649143586,17.360649143586,17.360649143586,17.360649143586,0,0.0,1.0
2013-10-07,19.35,19.35,19.06,19.06,33700,17.2094549655937,17.2094549655937,16.9515354854892,16.9515354854892,37891.6706719482,0.0,1.0
2013-10-08,19.73,19.8,19.581,19.581,20000,17.5474184222823,17.6096748485145,17.4149011721597,17.4149011721597,22487.6383809782,0.0,1.0
2013-10-09,19.91,20.0,19.75,19.75,30700,17.7075063754507,17.7875503520348,17.5652059726344,17.5652059726344,34518.5249148014,0.0,1.0
2013-10-10,19.59,19.83,19.59,19.83,55300,17.4229055698181,17.6363561740425,17.4229055698181,17.6363561740425,62178.3201234047,0.0,1.0
2013-10-11,19.6,19.8,19.571,19.68,76100,17.4317993449941,17.6096748485145,17.4060073969837,17.5029495464023,85565.4640396221,0.0,1.0
2013-10-14,19.52,19.82,19.52,19.72,49000,17.360649143586,17.6274623988665,17.360649143586,17.5385246471063,55094.7140333965,0.0,1.0
2013-10-15,19.66,19.83,19.59,19.7,107000,17.4851619960502,17.6363561740425,17.4229055698181,17.5207370967543,120308.865338233,0.0,1.0
2013-10-16,19.66,19.9,19.64,19.9,55100,17.4851619960502,17.6986126002746,17.4673744456982,17.6986126002746,61953.443739595,0.0,1.0
2013-10-17,19.65,19.77,19.54,19.68,110100,17.4762682208742,17.5829935229864,17.378436693938,17.5029495464023,123794.449287285,0.0,1.0
2013-10-18,19.54,19.75,19.49,19.6,90400,17.378436693938,17.5652059726344,17.3339678180579,17.4317993449941,101644.125482021,0.0,1.0
2013-10-21,19.58,19.7,19.5,19.7,53700,17.4140117946421,17.5207370967543,17.3428615932339,17.5207370967543,60379.3090529263,0.0,1.0
2013-10-22,19.58,19.69,19.5,19.57,15600,17.4140117946421,17.5118433215783,17.3428615932339,17.4051180194661,17540.357937163,0.0,1.0
2013-10-23,19.67,19.72,19.56,19.65,3200,17.4940557712262,17.5385246471063,17.39622424429,17.4762682208742,3598.02214095652,0.0,1.0
2013-10-24,19.67,19.67,19.67,19.67,0,17.4940557712262,17.4940557712262,17.4940557712262,17.4940557712262,0,0.0,1.0
2013-10-25,19.51,19.58,19.39,19.48,2200,17.35175536841,17.4140117946421,17.2450300662978,17.3250740428819,2473.64022190759,0.0,1.0
2013-10-28,19.65,19.7199,19.57,19.7199,1100,17.4762682208742,17.5384357093546,17.4051180194661,17.5384357093546,1236.8201109538,0.0,1.0
2013-10-29,19.65,19.65,19.58,19.58,400,17.4762682208742,17.4762682208742,17.4140117946421,17.4140117946421,449.752767619564,0.0,1.0
2013-10-30,19.65,19.65,19.65,19.65,200,17.4762682208742,17.4762682208742,17.4762682208742,17.4762682208742,224.876383809782,0.0,1.0
2013-10-31,19.64,19.65,19.63,19.64,600,17.4673744456982,17.4762682208742,17.4584806705222,17.4673744456982,674.629151429345,0.0,1.0
2013-11-01,19.57,19.66,19.55,19.58,8200,17.4051180194661,17.4851619960502,17.387330469114,17.4140117946421,9219.93173620103,0.0,1.0
2013-11-04,19.57,19.57,19.57,19.57,0,17.4051180194661,17.4051180194661,17.4051180194661,17.4051180194661,0,0.0,1.0
2013-11-05,19.5504,19.5504,19.5504,19.5504,200,17.3876862201211,17.3876862201211,17.3876862201211,17.3876862201211,224.876383809781,0.0,1.0
2013-11-06,19.55,19.55,19.37,19.37,1900,17.387330469114,17.387330469114,17.2272425159457,17.2272425159457,2136.32564619293,0.0,1.0
2013-11-07,19.55,19.55,19.55,19.55,0,17.387330469114,17.387330469114,17.387330469114,17.387330469114,0,0.0,1.0
2013-11-08,19.561,19.561,19.561,19.561,100,17.3971136218077,17.3971136218077,17.3971136218077,17.3971136218077,112.438191904891,0.0,1.0
2013-11-11,19.68,19.68,19.68,19.68,1000,17.5029495464023,17.5029495464023,17.5029495464023,17.5029495464023,1124.38191904891,0.0,1.0
2013-11-12,19.68,19.68,19.68,19.68,0,17.5029495464023,17.5029495464023,17.5029495464023,17.5029495464023,0,0.0,1.0
2013-11-13,19.68,19.68,19.68,19.68,0,17.5029495464023,17.5029495464023,17.5029495464023,17.5029495464023,0,0.0,1.0
2013-11-14,19.68,19.68,19.68,19.68,0,17.5029495464023,17.5029495464023,17.5029495464023,17.5029495464023,0,0.0,1.0
2013-11-15,19.68,19.68,19.68,19.68,0,17.5029495464023,17.5029495464023,17.5029495464023,17.5029495464023,0,0.0,1.0
2013-11-18,19.26,19.26,19.21,19.211,300,17.1294109890095,17.1294109890095,17.0849421131294,17.085831490647,337.314575714673,0.0,1.0
2013-11-19,19.62,19.62,19.62,19.62,100,17.4495868953462,17.4495868953462,17.4495868953462,17.4495868953462,112.438191904891,0.0,1.0
2013-11-20,19.62,19.62,19.62,19.62,0,17.4495868953462,17.4495868953462,17.4495868953462,17.4495868953462,0,0.0,1.0
2013-11-21,19.47,19.49,19.47,19.49,1000,17.3161802677059,17.3339678180579,17.3161802677059,17.3339678180579,1124.38191904891,0.0,1.0
2013-11-22,19.64,19.65,19.64,19.65,700,17.4673744456982,17.4762682208742,17.4673744456982,17.4762682208742,787.067343334236,0.0,1.0
2013-11-25,19.64,19.64,19.64,19.64,0,17.4673744456982,17.4673744456982,17.4673744456982,17.4673744456982,0,0.0,1.0
2013-11-26,19.4711,19.4711,19.4711,19.4711,100,17.3171585829753,17.3171585829753,17.3171585829753,17.3171585829753,112.438191904891,0.0,1.0
2013-11-27,19.54,19.9,19.54,19.9,600,17.378436693938,17.6986126002746,17.378436693938,17.6986126002746,674.629151429346,0.0,1.0
2013-11-29,19.54,19.54,19.54,19.54,0,17.378436693938,17.378436693938,17.378436693938,17.378436693938,0,0.0,1.0
2013-12-02,19.2901,19.2901,19.2901,19.2901,600,17.1561812522893,17.1561812522893,17.1561812522893,17.1561812522893,674.629151429347,0.0,1.0
2013-12-03,19.51,19.53,19.5,19.53,10000,17.35175536841,17.369542918762,17.3428615932339,17.369542918762,11243.8191904891,0.0,1.0
2013-12-04,19.3999,19.3999,19.0,19.0,3000,17.253834903722,17.253834903722,16.8981728344331,16.8981728344331,3373.14575714673,0.0,1.0
2013-12-05,19.35,19.49,19.35,19.38,7600,17.2094549655937,17.3339678180579,17.2094549655937,17.2361362911217,8545.3025847717,0.0,1.0
2013-12-06,19.35,19.35,19.35,19.35,0,17.2094549655937,17.2094549655937,17.2094549655937,17.2094549655937,0,0.0,1.0
2013-12-09,19.4399,19.4399,19.4399,19.4399,600,17.2894100044261,17.2894100044261,17.2894100044261,17.2894100044261,674.629151429345,0.0,1.0
2013-12-10,19.44,19.44,19.44,19.44,0,17.2894989421778,17.2894989421778,17.2894989421778,17.2894989421778,0,0.0,1.0
2013-12-11,19.4399,19.4399,19.4399,19.4399,13,17.2894100044261,17.2894100044261,17.2894100044261,17.2894100044261,14.6169649476358,0.0,1.0
2013-12-12,19.4399,19.4399,19.4399,19.4399,16,17.2894100044261,17.2894100044261,17.2894100044261,17.2894100044261,17.9901107047825,0.0,1.0
2013-12-13,19.46,19.57,19.46,19.52,23500,17.3072864925299,17.4051180194661,17.3072864925299,17.360649143586,26422.9750976493,0.0,1.0
2013-12-16,19.21,19.6,19.21,19.6,7100,17.0849421131294,17.4317993449941,17.0849421131294,17.4317993449941,7983.11162524727,0.0,1.0
2013-12-17,19.48,19.49,19.16,19.16,18300,17.3250740428819,17.3339678180579,17.0404732372494,17.0404732372494,20576.189118595,0.0,1.0
2013-12-18,19.04,19.63,18.99,19.2,50600,16.9337479351371,17.4584806705222,16.8892790592571,17.0760483379534,56893.7251038749,0.0,1.0
2013-12-19,19.21,19.33,19.14,19.2,18800,17.0849421131294,17.1916674152416,17.0226856868973,17.0760483379534,21138.3800781195,0.0,1.0
2013-12-20,19.26,19.32,19.15,19.15,35200,17.1294109890095,17.1827736400656,17.0315794620733,17.0315794620733,39578.2435505217,0.0,1.0
2013-12-23,19.3,19.3,19.3,19.3,300,17.1649860897136,17.1649860897136,17.1649860897136,17.1649860897136,337.314575714673,0.0,1.0
2013-12-24,19.25,19.25,19.25,19.25,100,17.1205172138335,17.1205172138335,17.1205172138335,17.1205172138335,112.438191904891,0.0,1.0
2013-12-26,19.2,19.22,19.18,19.18,500,17.0760483379534,17.0938358883055,17.0582607876014,17.0582607876014,562.190959524455,0.0,1.0
2013-12-27,19.17,19.24,19.17,19.22,800,17.0493670124254,17.1116234386575,17.0493670124254,17.0938358883055,899.505535239126,0.0,1.0
2013-12-30,19.0008,19.33,19.0008,19.33,7800,16.8988843364472,17.1916674152416,16.8988843364472,17.1916674152416,8770.17896858147,0.0,1.0
2013-12-31,19.0,19.0,19.0,19.0,0,16.8981728344331,16.8981728344331,16.8981728344331,16.8981728344331,0,0.0,1.0
2014-01-02,19.11,19.16,19.0,19.0,1500,16.9960043613693,17.0404732372494,16.8981728344331,16.8981728344331,1686.57287857336,0.0,1.0
2014-01-03,19.16,19.22,19.07,19.15,19900,17.0404732372494,17.0938358883055,16.9604292606652,17.0315794620733,22375.2001890732,0.0,1.0
2014-01-06,19.16,19.16,19.16,19.16,71,17.0404732372494,17.0404732372494,17.0404732372494,17.0404732372494,79.8311162524723,0.0,1.0
2014-01-07,19.16,19.16,19.16,19.16,18,17.0404732372494,17.0404732372494,17.0404732372494,17.0404732372494,20.2388745428803,0.0,1.0
2014-01-08,19.07,19.26,18.88,19.06,15100,16.9604292606652,17.1294109890095,16.7914475323209,16.9515354854892,16978.1669776385,0.0,1.0
2014-01-09,18.91,18.93,18.73,18.73,3700,16.8181288578489,16.835916408201,16.6580409046806,16.6580409046806,4160.21310048097,0.0,1.0
2014-01-10,18.94,18.99,18.91,18.91,1200,16.844810183377,16.8892790592571,16.8181288578489,16.8181288578489,1349.25830285869,0.0,1.0
2014-01-13,19.02,19.02,19.02,19.02,300,16.9159603847851,16.9159603847851,16.9159603847851,16.9159603847851,337.314575714673,0.0,1.0
2014-01-14,19.02,19.04,19.02,19.04,600,16.9159603847851,16.9337479351371,16.9159603847851,16.9337479351371,674.629151429346,0.0,1.0
2014-01-15,19.01,19.01,19.01,19.01,100,16.9070666096091,16.9070666096091,16.9070666096091,16.9070666096091,112.438191904891,0.0,1.0
2014-01-16,18.91,19.0,18.88,19.0,12000,16.8181288578489,16.8981728344331,16.7914475323209,16.8981728344331,13492.5830285869,0.0,1.0
2014-01-17,18.898,19.0,18.86,19.0,8600,16.8074563276377,16.8981728344331,16.7736599819688,16.8981728344331,9669.68450382062,0.0,1.0
2014-01-21,18.97,19.05,18.92,19.05,6500,16.871491508905,16.9426417103132,16.8270226330249,16.9426417103132,7308.48247381792,0.0,1.0
2014-01-22,18.95,19.03,18.86,18.99,10700,16.853703958553,16.9248541599611,16.7736599819688,16.8892790592571,12030.8865338233,0.0,1.0
2014-01-23,18.95,19.03,18.88,19.03,12000,16.853703958553,16.9248541599611,16.7914475323209,16.9248541599611,13492.5830285869,0.0,1.0
2014-01-24,19.08,19.08,19.05,19.08,500,16.9693230358412,16.9693230358412,16.9426417103132,16.9693230358412,562.190959524455,0.0,1.0
2014-01-27,19.35,19.46,19.24,19.45,3100,17.2094549655937,17.3072864925299,17.1116234386575,17.2983927173539,3485.58394905161,0.0,1.0
2014-01-28,19.2,20.43,19.2,20.43,9700,17.0760483379534,18.1699826846036,17.0760483379534,18.1699826846036,10906.5046147744,0.0,1.0
2014-01-29,19.2,19.2,19.2,19.2,0,17.0760483379534,17.0760483379534,17.0760483379534,17.0760483379534,0,0.0,1.0
2014-01-30,19.2,19.2,19.2,19.2,13,17.0760483379534,17.0760483379534,17.0760483379534,17.0760483379534,14.6169649476358,0.0,1.0
2014-01-31,18.85,19.02,18.85,18.94,1100,16.7647662067928,16.9159603847851,16.7647662067928,16.844810183377,1236.8201109538,0.0,1.0
2014-02-03,19.08,19.2188,19.08,19.2188,1100,16.9693230358412,17.0927686352843,16.9693230358412,17.0927686352843,1236.8201109538,0.0,1.0
2014-02-04,19.08,19.08,19.08,19.08,28,16.9693230358412,16.9693230358412,16.9693230358412,16.9693230358412,31.4826937333695,0.0,1.0
2014-02-05,19.08,19.08,19.08,19.08,37,16.9693230358412,16.9693230358412,16.9693230358412,16.9693230358412,41.6021310048097,0.0,1.0
2014-02-06,19.08,19.08,19.08,19.08,2,16.9693230358412,16.9693230358412,16.9693230358412,16.9693230358412,2.24876383809782,0.0,1.0
2014-02-07,19.08,19.08,19.08,19.08,0,16.9693230358412,16.9693230358412,16.9693230358412,16.9693230358412,0,0.0,1.0
2014-02-10,19.16,19.16,19.15,19.15,400,17.0404732372494,17.0404732372494,17.0315794620733,17.0315794620733,449.752767619562,0.0,1.0
2014-02-11,19.15,19.15,19.15,19.15,300,17.0315794620733,17.0315794620733,17.0315794620733,17.0315794620733,337.314575714673,0.0,1.0
2014-02-12,19.15,19.15,19.15,19.15,0,17.0315794620733,17.0315794620733,17.0315794620733,17.0315794620733,0,0.0,1.0
2014-02-13,18.932,18.932,18.932,18.932,100,16.8376951632362,16.8376951632362,16.8376951632362,16.8376951632362,112.438191904891,0.0,1.0
2014-02-14,18.932,18.932,18.932,18.932,1,16.8376951632362,16.8376951632362,16.8376951632362,16.8376951632362,1.12438191904891,0.0,1.0
2014-02-18,18.79,19.02,18.79,19.02,32000,16.7114035557367,16.9159603847851,16.7114035557367,16.9159603847851,35980.2214095651,0.0,1.0
2014-02-19,18.97,18.97,18.88,18.88,300,16.871491508905,16.871491508905,16.7914475323209,16.7914475323209,337.314575714673,0.0,1.0
2014-02-20,18.84,18.84,18.78,18.78,700,16.7558724316168,16.7558724316168,16.7025097805607,16.7025097805607,787.067343334236,0.0,1.0
2014-02-21,18.84,18.84,18.84,18.84,0,16.7558724316168,16.7558724316168,16.7558724316168,16.7558724316168,0,0.0,1.0
2014-02-24,18.66,18.76,18.66,18.75,1000,16.5957844784485,16.6847222302087,16.5957844784485,16.6758284550326,1124.38191904891,0.0,1.0
2014-02-25,18.66,18.66,18.66,18.66,0,16.5957844784485,16.5957844784485,16.5957844784485,16.5957844784485,0,0.0,1.0
2014-02-26,18.671,18.671,18.64,18.64,6000,16.6055676311421,16.6055676311421,16.5779969280965,16.5779969280965,6746.29151429345,0.0,1.0
2014-02-27,18.6454,18.79,18.63,18.78,1500,16.5827995666915,16.7114035557367,16.5691031529204,16.7025097805607,1686.57287857336,0.0,1.0
2014-02-28,18.65,18.65,18.65,18.65,0,16.5868907032725,16.5868907032725,16.5868907032725,16.5868907032725,0,0.0,1.0
2014-03-03,18.6454,18.6454,18.6454,18.6454,6,16.5827995666915,16.5827995666915,16.5827995666915,16.5827995666915,6.74629151429345,0.0,1.0
2014-03-04,18.7,18.7,18.7,18.7,100,16.6313595791526,16.6313595791526,16.6313595791526,16.6313595791526,112.438191904891,0.0,1.0
2014-03-05,18.7,18.7,18.7,18.7,0,16.6313595791526,16.6313595791526,16.6313595791526,16.6313595791526,0,0.0,1.0
2014-03-06,18.72,18.72,18.7199,18.7199,600,16.6491471295046,16.6491471295046,16.6490581917528,16.6490581917528,674.629151429345,0.0,1.0
2014-03-07,18.72,18.72,18.72,18.72,14,16.6491471295046,16.6491471295046,16.6491471295046,16.6491471295046,15.7413468666847,0.0,1.0
2014-03-10,18.72,18.72,18.72,18.72,0,16.6491471295046,16.6491471295046,16.6491471295046,16.6491471295046,0,0.0,1.0
2014-03-11,18.72,18.72,18.72,18.72,0,16.6491471295046,16.6491471295046,16.6491471295046,16.6491471295046,0,0.0,1.0
2014-03-12,18.72,18.72,18.72,18.72,0,16.6491471295046,16.6491471295046,16.6491471295046,16.6491471295046,0,0.0,1.0
2014-03-13,19.17,19.18,19.0,19.18,35900,17.0493670124254,17.0582607876014,16.8981728344331,17.0582607876014,40365.3108938558,0.0,1.0
2014-03-14,19.04,19.1401,19.04,19.08,23800,16.9337479351371,17.0227746246491,16.9337479351371,16.9693230358412,26760.2896733641,0.0,1.0
2014-03-17,19.01,19.18,18.9999,19.05,24500,16.9070666096091,17.0582607876014,16.8980838966813,16.9426417103132,27547.3570166983,0.0,1.0
2014-03-18,19.02,19.1301,18.94,19.04,16800,16.9159603847851,17.0138808494731,16.844810183377,16.9337479351371,18889.6162400217,0.0,1.0
2014-03-19,18.89,18.89,18.88,18.88,400,16.8003413074969,16.8003413074969,16.7914475323209,16.7914475323209,449.752767619563,0.0,1.0
2014-03-20,19.01,19.09,18.86,18.86,11100,16.9070666096091,16.9782168110172,16.7736599819688,16.7736599819688,12480.6393014429,0.0,1.0
2014-03-21,18.92,19.15,18.81,18.88,39600,16.8270226330249,17.0315794620733,16.7291911060887,16.7914475323209,44525.5239943369,0.0,1.0
2014-03-24,19.0799,19.18,18.99,19.0399,18700,16.9692340980895,17.0582607876014,16.8892790592571,16.9336589973854,21025.9418862145,0.0,1.0
2014-03-25,19.1001,19.15,19.0199,19.0199,6400,16.987199523945,17.0315794620733,16.9158714470333,16.9158714470333,7196.04428191302,0.0,1.0
2014-03-26,19.26,19.33,19.03,19.2,52500,17.1294109890095,17.1916674152416,16.9248541599611,17.0760483379534,59030.0507500678,0.0,1.0
2014-03-27,19.24,19.36,19.18,19.25,16500,17.1116234386575,17.2183487407697,17.0582607876014,17.1205172138335,18552.301664307,0.0,1.0
2014-03-28,19.26,19.33,19.1799,19.18,13400,17.1294109890095,17.1916674152416,17.0581718498496,17.0582607876014,15066.7177152554,0.0,1.0
2014-03-31,19.18,19.18,19.18,19.18,400,17.0582607876014,17.0582607876014,17.0582607876014,17.0582607876014,449.752767619563,0.0,1.0
2014-04-01,19.18,19.18,19.18,19.18,22,17.0582607876014,17.0582607876014,17.0582607876014,17.0582607876014,24.736402219076,0.0,1.0
2014-04-02,19.09,19.1,18.9599,19.01,16400,16.9782168110172,16.9871105861932,16.8625087959772,16.9070666096091,18439.8634724021,0.0,1.0
2014-04-03,19.09,19.09,19.09,19.09,0,16.9782168110172,16.9782168110172,16.9782168110172,16.9782168110172,0,0.0,1.0
2014-04-04,19.09,19.09,19.09,19.09,0,16.9782168110172,16.9782168110172,16.9782168110172,16.9782168110172,0,0.0,1.0
2014-04-07,19.3839,19.5915,19.3839,19.5915,800,17.2396048634404,17.4242396360945,17.2396048634404,17.4242396360945,899.505535239126,0.0,1.0
2014-04-08,19.38,19.38,19.38,19.38,0,17.2361362911217,17.2361362911217,17.2361362911217,17.2361362911217,0,0.0,1.0
2014-04-09,19.26,19.48,19.2199,19.4799,21400,17.1294109890095,17.3250740428819,17.0937469505537,17.3249851051301,24061.7730676467,0.0,1.0
2014-04-10,19.26,19.26,19.26,19.26,6,17.1294109890095,17.1294109890095,17.1294109890095,17.1294109890095,6.74629151429346,0.0,1.0
2014-04-11,19.53,19.53,19.43,19.43,800,17.369542918762,17.369542918762,17.2806051670018,17.2806051670018,899.505535239127,0.0,1.0
2014-04-14,19.53,19.53,19.53,19.53,0,17.369542918762,17.369542918762,17.369542918762,17.369542918762,0,0.0,1.0
2014-04-15,19.53,19.53,19.53,19.53,0,17.369542918762,17.369542918762,17.369542918762,17.369542918762,0,0.0,1.0
2014-04-16,19.62,19.62,19.62,19.62,500,17.4495868953462,17.4495868953462,17.4495868953462,17.4495868953462,562.190959524453,0.0,1.0
2014-04-17,19.62,19.62,19.62,19.62,0,17.4495868953462,17.4495868953462,17.4495868953462,17.4495868953462,0,0.0,1.0
2014-04-21,19.4401,19.47,19.39,19.4,4000,17.2895878799296,17.3161802677059,17.2450300662978,17.2539238414738,4497.52767619564,0.0,1.0
2014-04-22,19.34,19.41,19.29,19.3,211000,17.2005611904177,17.2628176166498,17.1560923145376,17.1649860897136,237244.584919319,0.0,1.0
2014-04-23,19.37,19.43,19.24,19.24,3300,17.2272425159457,17.2806051670018,17.1116234386575,17.1116234386575,3710.4603328614,0.0,1.0
2014-04-24,19.37,19.55,19.28,19.48,7500,17.2272425159457,17.387330469114,17.1471985393616,17.3250740428819,8432.86439286683,0.0,1.0
2014-04-25,19.6,19.6,19.52,19.53,4100,17.4317993449941,17.4317993449941,17.360649143586,17.369542918762,4609.96586810053,0.0,1.0
2014-04-28,19.632,19.632,19.632,19.632,500,17.4602594255574,17.4602594255574,17.4602594255574,17.4602594255574,562.190959524454,0.0,1.0
2014-04-29,19.63,19.63,19.63,19.63,0,17.4584806705222,17.4584806705222,17.4584806705222,17.4584806705222,0,0.0,1.0
2014-04-30,19.632,19.632,19.632,19.632,10,17.4602594255574,17.4602594255574,17.4602594255574,17.4602594255574,11.2438191904891,0.0,1.0
2014-05-01,19.556,19.6,19.5,19.5,2400,17.3926667342196,17.4317993449941,17.3428615932339,17.3428615932339,2698.51660571739,0.0,1.0
2014-05-02,19.56,19.56,19.53,19.55,4500,17.39622424429,17.39622424429,17.369542918762,17.387330469114,5059.7186357201,0.0,1.0
2014-05-05,19.5438,19.5599,19.471,19.471,2000,17.3818163285049,17.3961353065383,17.3170696452235,17.3170696452235,2248.76383809782,0.0,1.0
2014-05-06,19.64,19.64,19.64,19.64,6600,17.4673744456982,17.4673744456982,17.4673744456982,17.4673744456982,7420.92066572279,0.0,1.0
2014-05-07,19.91,19.93,19.86,19.86,7100,17.7075063754507,17.7252939258027,17.6630374995706,17.6630374995706,7983.11162524724,0.0,1.0
2014-05-08,19.87,19.87,19.85,19.8699,1000,17.6719312747466,17.6719312747466,17.6541437243946,17.6718423369948,1124.38191904891,0.0,1.0
2014-05-09,19.87,19.87,19.87,19.87,0,17.6719312747466,17.6719312747466,17.6719312747466,17.6719312747466,0,0.0,1.0
2014-05-12,19.52,19.93,19.52,19.93,202900,17.360649143586,17.7252939258027,17.360649143586,17.7252939258027,228137.091375023,0.0,1.0
2014-05-13,19.54,19.54,19.54,19.54,200,17.378436693938,17.378436693938,17.378436693938,17.378436693938,224.876383809782,0.0,1.0
2014-05-14,19.54,19.54,19.54,19.54,75,17.378436693938,17.378436693938,17.378436693938,17.378436693938,84.3286439286682,0.0,1.0
2014-05-15,19.72,19.9,19.72,19.9,700,17.5385246471063,17.6986126002746,17.5385246471063,17.6986126002746,787.067343334237,0.0,1.0
2014-05-16,19.72,19.72,19.72,19.72,0,17.5385246471063,17.5385246471063,17.5385246471063,17.5385246471063,0,0.0,1.0
2014-05-19,19.78,19.83,19.76,19.83,1100,17.5918872981624,17.6363561740425,17.5740997478104,17.6363561740425,1236.8201109538,0.0,1.0
2014-05-20,19.79,20.17,19.77,20.17,1700,17.6007810733384,17.9387445300271,17.5829935229864,17.9387445300271,1911.44926238315,0.0,1.0
2014-05-21,19.6801,19.78,19.6801,19.78,1100,17.503038484154,17.5918872981624,17.503038484154,17.5918872981624,1236.8201109538,0.0,1.0
2014-05-22,19.6,19.601,19.6,19.6,4000,17.4317993449941,17.4326887225117,17.4317993449941,17.4317993449941,4497.52767619564,0.0,1.0
2014-05-23,19.53,19.53,19.53,19.53,3500,17.369542918762,17.369542918762,17.369542918762,17.369542918762,3935.33671667118,0.0,1.0
2014-05-27,19.42,19.4501,19.01,19.4501,800,17.2717113918258,17.2984816551056,16.9070666096091,17.2984816551056,899.505535239127,0.0,1.0
2014-05-28,19.4001,19.4001,19.4001,19.4001,300,17.2540127792255,17.2540127792255,17.2540127792255,17.2540127792255,337.314575714673,0.0,1.0
2014-05-29,19.42,19.42,19.29,19.29,23500,17.2717113918258,17.2717113918258,17.1560923145376,17.1560923145376,26422.9750976494,0.0,1.0
2014-05-30,19.5199,19.5199,19.42,19.421,4900,17.3605602058342,17.3605602058342,17.2717113918258,17.2726007693434,5509.47140333966,0.0,1.0
2014-06-02,19.49,19.618,19.37,19.37,13700,17.3339678180579,17.447808140311,17.2272425159457,17.2272425159457,15404.0322909701,0.0,1.0
2014-06-03,19.6799,19.6799,19.6799,19.6799,1000,17.5028606086505,17.5028606086505,17.5028606086505,17.5028606086505,1124.38191904891,0.0,1.0
2014-06-04,19.62,19.62,19.6,19.6,3200,17.4495868953462,17.4495868953462,17.4317993449941,17.4317993449941,3598.0221409565,0.0,1.0
2014-06-05,19.62,19.62,19.62,19.62,0,17.4495868953462,17.4495868953462,17.4495868953462,17.4495868953462,0,0.0,1.0
2014-06-06,19.4,19.4,19.4,19.4,2500,17.2539238414738,17.2539238414738,17.2539238414738,17.2539238414738,2810.95479762227,0.0,1.0
2014-06-09,19.4099,19.4099,19.35,19.35,600,17.262728678898,17.262728678898,17.2094549655937,17.2094549655937,674.629151429346,0.0,1.0
2014-06-10,19.4099,19.4099,19.4099,19.4099,200,17.262728678898,17.262728678898,17.262728678898,17.262728678898,224.876383809782,0.0,1.0
2014-06-11,19.18,19.3484,19.18,19.21,2000,17.0582607876014,17.2080319615655,17.0582607876014,17.0849421131294,2248.76383809782,0.0,1.0
2014-06-12,19.39,19.41,19.39,19.41,1200,17.2450300662978,17.2628176166498,17.2450300662978,17.2628176166498,1349.25830285869,0.0,1.0
2014-06-13,19.3,19.309,19.3,19.309,700,17.1649860897136,17.172990487372,17.1649860897136,17.172990487372,787.067343334236,0.0,1.0
2014-06-16,19.4099,19.4099,19.4099,19.4099,800,17.262728678898,17.262728678898,17.262728678898,17.262728678898,899.505535239128,0.0,1.0
2014-06-17,19.4099,19.4099,19.4099,19.4099,84,17.262728678898,17.262728678898,17.262728678898,17.262728678898,94.4480812001085,0.0,1.0
2014-06-18,19.3499,19.3499,19.3499,19.3499,100,17.2093660278419,17.2093660278419,17.2093660278419,17.2093660278419,112.438191904891,0.0,1.0
2014-06-19,19.31,19.31,19.31,19.31,300,17.1738798648896,17.1738798648896,17.1738798648896,17.1738798648896,337.314575714673,0.0,1.0
2014-06-20,19.24,19.2501,19.13,19.19,26300,17.1116234386575,17.1206061515853,17.0137919117213,17.0671545627774,29571.2444709863,0.0,1.0
2014-06-23,19.24,19.2999,18.84,18.84,6200,17.1116234386575,17.1648971519618,16.7558724316168,16.7558724316168,6971.16789810323,0.0,1.0
2014-06-24,19.15,19.2599,19.15,19.2599,600,17.0315794620733,17.1293220512578,17.0315794620733,17.1293220512578,674.629151429347,0.0,1.0
2014-06-25,19.28,19.2801,19.2699,19.2699,600,17.1471985393616,17.1472874771133,17.1382158264338,17.1382158264338,674.629151429344,0.0,1.0
2014-06-26,19.28,19.28,19.28,19.28,200150,17.1471985393616,17.1471985393616,17.1471985393616,17.1471985393616,225045.041097639,0.0,1.0
2014-06-27,19.11,19.133,19.11,19.133,1400,16.9960043613693,17.0164600442741,16.9960043613693,17.0164600442741,1574.13468666847,0.0,1.0
2014-06-30,19.2,19.2,19.2,19.2,1000,17.0760483379534,17.0760483379534,17.0760483379534,17.0760483379534,1124.38191904891,0.0,1.0
2014-07-01,19.2,19.2,19.15,19.15,6200,17.0760483379534,17.0760483379534,17.0315794620733,17.0315794620733,6971.16789810324,0.0,1.0
2014-07-02,19.0728,19.0728,19.0728,19.0728,1600,16.9629195177145,16.9629195177145,16.9629195177145,16.9629195177145,1799.01107047825,0.0,1.0
2014-07-03,19.2,19.2,19.2,19.2,600,17.0760483379534,17.0760483379534,17.0760483379534,17.0760483379534,674.629151429346,0.0,1.0
2014-07-07,19.2,19.2,19.09,19.0901,1300,17.0760483379534,17.0760483379534,16.9782168110172,16.978305748769,1461.69649476358,0.0,1.0
2014-07-08,19.48,19.64,19.42,19.48,46200,17.3250740428819,17.4673744456982,17.2717113918258,17.3250740428819,51946.4446600596,0.0,1.0
2014-07-09,19.5001,19.56,19.42,19.44,18700,17.3429505309857,17.39622424429,17.2717113918258,17.2894989421778,21025.9418862146,0.0,1.0
2014-07-10,19.51,19.7,19.38,19.58,14900,17.35175536841,17.5207370967543,17.2361362911217,17.4140117946421,16753.2905938287,0.0,1.0
2014-07-11,19.49,19.49,19.42,19.42,600,17.3339678180579,17.3339678180579,17.2717113918258,17.2717113918258,674.629151429346,0.0,1.0
2014-07-14,19.62,19.62,19.5,19.5,1000,17.4495868953462,17.4495868953462,17.3428615932339,17.3428615932339,1124.38191904891,0.0,1.0
2014-07-15,19.63,19.63,19.63,19.63,19700,17.4584806705222,17.4584806705222,17.4584806705222,17.4584806705222,22150.3238052635,0.0,1.0
2014-07-16,19.5301,19.64,19.5301,19.64,4900,17.3696318565138,17.4673744456982,17.3696318565138,17.4673744456982,5509.47140333964,0.0,1.0
2014-07-17,19.62,19.7199,19.05,19.05,30600,17.4495868953462,17.5384357093546,16.9426417103132,16.9426417103132,34406.0867228965,0.0,1.0
2014-07-18,19.5901,19.62,19.59,19.61,201800,17.4229945075699,17.4495868953462,17.4229055698181,17.4406931201701,226900.271264069,0.0,1.0
2014-07-21,19.63,19.6499,19.63,19.63,1500,17.4584806705222,17.4761792831224,17.4584806705222,17.4584806705222,1686.57287857336,0.0,1.0
2014-07-22,19.63,19.63,19.63,19.63,0,17.4584806705222,17.4584806705222,17.4584806705222,17.4584806705222,0,0.0,1.0
2014-07-23,19.48,19.5035,19.48,19.5,900,17.3250740428819,17.3459744145456,17.3250740428819,17.3428615932339,1011.94372714402,0.0,1.0
2014-07-24,19.48,19.48,19.48,19.48,0,17.3250740428819,17.3250740428819,17.3250740428819,17.3250740428819,0,0.0,1.0
2014-07-25,19.6101,19.6101,19.6101,19.6101,400,17.4407820579219,17.4407820579219,17.4407820579219,17.4407820579219,449.752767619563,0.0,1.0
2014-07-28,19.68,19.68,19.65,19.65,6000,17.5029495464023,17.5029495464023,17.4762682208742,17.4762682208742,6746.29151429344,0.0,1.0
2014-07-29,19.68,19.68,19.68,19.68,0,17.5029495464023,17.5029495464023,17.5029495464023,17.5029495464023,0,0.0,1.0
2014-07-30,19.68,19.68,19.68,19.68,0,17.5029495464023,17.5029495464023,17.5029495464023,17.5029495464023,0,0.0,1.0
2014-07-31,19.68,19.68,19.68,19.68,50,17.5029495464023,17.5029495464023,17.5029495464023,17.5029495464023,56.2190959524453,0.0,1.0
2014-08-01,19.75,19.7893,19.7,19.7,2300,17.5652059726344,17.6001585090761,17.5207370967543,17.5207370967543,2586.07841381249,0.0,1.0
2014-08-04,19.7,19.7,19.66,19.66,900,17.5207370967543,17.5207370967543,17.4851619960502,17.4851619960502,1011.94372714402,0.0,1.0
2014-08-05,19.7,19.7,19.7,19.7,0,17.5207370967543,17.5207370967543,17.5207370967543,17.5207370967543,0,0.0,1.0
2014-08-06,19.7,19.7,19.7,19.7,200007,17.5207370967543,17.5207370967543,17.5207370967543,17.5207370967543,224884.254483215,0.0,1.0
2014-08-07,19.7,19.7,19.7,19.7,0,17.5207370967543,17.5207370967543,17.5207370967543,17.5207370967543,0,0.0,1.0
2014-08-08,19.646,19.6499,19.646,19.6499,900,17.4727107108038,17.4761792831224,17.4727107108038,17.4761792831224,1011.94372714402,0.0,1.0
2014-08-11,19.5899,19.5899,19.5,19.5,2100,17.4228166320663,17.4228166320663,17.3428615932339,17.3428615932339,2361.20203000271,0.0,1.0
2014-08-12,19.5899,19.5899,19.5899,19.5899,0,17.4228166320663,17.4228166320663,17.4228166320663,17.4228166320663,0,0.0,1.0
2014-08-13,19.56,19.56,19.56,19.56,300,17.39622424429,17.39622424429,17.39622424429,17.39622424429,337.314575714674,0.0,1.0
2014-08-14,19.48,19.48,19.48,19.48,1000,17.3250740428819,17.3250740428819,17.3250740428819,17.3250740428819,1124.38191904891,0.0,1.0
2014-08-15,19.5101,19.5101,19.5101,19.5101,200,17.3518443061617,17.3518443061617,17.3518443061617,17.3518443061617,224.876383809782,0.0,1.0
2014-08-18,19.5101,19.5101,19.5101,19.5101,0,17.3518443061617,17.3518443061617,17.3518443061617,17.3518443061617,0,0.0,1.0
2014-08-19,19.39,19.39,19.39,19.39,300,17.2450300662978,17.2450300662978,17.2450300662978,17.2450300662978,337.314575714672,0.0,1.0
2014-08-20,19.39,19.39,19.39,19.39,200000,17.2450300662978,17.2450300662978,17.2450300662978,17.2450300662978,224876.383809781,0.0,1.0
2014-08-21,19.39,19.39,19.39,19.39,17,17.2450300662978,17.2450300662978,17.2450300662978,17.2450300662978,19.1144926238314,0.0,1.0
2014-08-22,19.39,19.39,19.39,19.39,0,17.2450300662978,17.2450300662978,17.2450300662978,17.2450300662978,0,0.0,1.0
2014-08-25,19.1956,19.23,19.1956,19.23,2400,17.072135076876,17.1027296634815,17.072135076876,17.1027296634815,2698.51660571738,0.0,1.0
2014-08-26,19.1956,19.1956,19.1956,19.1956,0,17.072135076876,17.072135076876,17.072135076876,17.072135076876,0,0.0,1.0
2014-08-27,19.17,19.17,19.17,19.17,400,17.0493670124254,17.0493670124254,17.0493670124254,17.0493670124254,449.752767619563,0.0,1.0
2014-08-28,19.17,19.17,19.17,19.17,0,17.0493670124254,17.0493670124254,17.0493670124254,17.0493670124254,0,0.0,1.0
2014-08-29,19.17,19.17,19.17,19.17,26,17.0493670124254,17.0493670124254,17.0493670124254,17.0493670124254,29.2339298952716,0.0,1.0
2014-09-02,19.173,19.173,19.1601,19.1601,900,17.0520351449782,17.0520351449782,17.0405621750011,17.0405621750011,1011.94372714402,0.0,1.0
2014-09-03,19.173,19.173,19.173,19.173,0,17.0520351449782,17.0520351449782,17.0520351449782,17.0520351449782,0,0.0,1.0
2014-09-04,19.224,19.224,19.2,19.201,900,17.0973933983759,17.0973933983759,17.0760483379534,17.076937715471,1011.94372714402,0.0,1.0
2014-09-05,19.224,19.224,19.224,19.224,0,17.0973933983759,17.0973933983759,17.0973933983759,17.0973933983759,0,0.0,1.0
2014-09-08,19.22,19.22,19.22,19.22,0,17.0938358883055,17.0938358883055,17.0938358883055,17.0938358883055,0,0.0,1.0
2014-09-09,19.32,19.32,19.2801,19.2801,2400,17.1827736400656,17.1827736400656,17.1472874771133,17.1472874771133,2698.51660571739,0.0,1.0
2014-09-10,19.28,19.28,19.28,19.28,300,17.1471985393616,17.1471985393616,17.1471985393616,17.1471985393616,337.314575714672,0.0,1.0
2014-09-11,19.28,19.28,19.28,19.28,0,17.1471985393616,17.1471985393616,17.1471985393616,17.1471985393616,0,0.0,1.0
2014-09-12,19.28,19.28,19.28,19.28,6,17.1471985393616,17.1471985393616,17.1471985393616,17.1471985393616,6.74629151429344,0.0,1.0
2014-09-15,19.28,19.28,19.28,19.28,0,17.1471985393616,17.1471985393616,17.1471985393616,17.1471985393616,0,0.0,1.0
2014-09-16,19.28,19.28,19.28,19.28,1,17.1471985393616,17.1471985393616,17.1471985393616,17.1471985393616,1.12438191904891,0.0,1.0
2014-09-17,19.25,19.25,19.2,19.2,27200,17.1205172138335,17.1205172138335,17.0760483379534,17.0760483379534,30583.1881981303,0.0,1.0
2014-09-18,19.1,19.1,19.1,19.1,1600,16.9871105861932,16.9871105861932,16.9871105861932,16.9871105861932,1799.01107047826,0.0,1.0
2014-09-19,19.16,19.16,19.16,19.16,100,17.0404732372494,17.0404732372494,17.0404732372494,17.0404732372494,112.438191904891,0.0,1.0
2014-09-22,19.32,19.32,19.32,19.32,100,17.1827736400656,17.1827736400656,17.1827736400656,17.1827736400656,112.438191904891,0.0,1.0
2014-09-23,19.31,19.3201,19.29,19.29,3100,17.1738798648896,17.1828625778174,17.1560923145376,17.1560923145376,3485.58394905162,0.0,1.0
2014-09-24,19.31,19.31,19.31,19.31,0,17.1738798648896,17.1738798648896,17.1738798648896,17.1738798648896,0,0.0,1.0
2014-09-25,19.35,19.35,19.32,19.32,21049,17.2094549655937,17.2094549655937,17.1827736400656,17.1827736400656,23667.1150140605,0.0,1.0
2014-09-26,19.41,19.41,19.41,19.41,284,17.2628176166498,17.2628176166498,17.2628176166498,17.2628176166498,319.32446500989,0.0,1.0
2014-09-29,19.35,19.3899,19.35,19.3899,463,17.2094549655937,17.244941128546,17.2094549655937,17.244941128546,520.588828519644,0.0,1.0
2014-09-30,19.453,19.4601,19.4,19.4,10400,17.3010608499067,17.3073754302816,17.2539238414738,17.2539238414738,11693.5719581086,0.0,1.0
2014-10-01,19.6,19.701,19.5,19.5,16373,17.4317993449941,17.5216264742719,17.3428615932339,17.3428615932339,18409.5051605878,0.0,1.0
2014-10-02,19.68,19.74,19.68,19.74,405,17.5029495464023,17.5563121974584,17.5029495464023,17.5563121974584,455.374677214807,0.0,1.0
2014-10-03,19.5311,19.5311,19.46,19.46,278,17.3705212340314,17.3705212340314,17.3072864925299,17.3072864925299,312.578173495596,0.0,1.0
2014-10-06,19.6,19.6,19.6,19.6,100,17.4317993449941,17.4317993449941,17.4317993449941,17.4317993449941,112.438191904891,0.0,1.0
2014-10-07,19.35,19.7,19.35,19.69,205488,17.2094549655937,17.5207370967543,17.2094549655937,17.5118433215783,231046.991781522,0.0,1.0
2014-10-08,19.79,19.94,19.75,19.75,8101,17.6007810733384,17.7341877009787,17.5652059726344,17.5652059726344,9108.61792621524,0.0,1.0
2014-10-09,19.9599,19.9599,19.9599,19.9599,757,17.751886313579,17.751886313579,17.751886313579,17.751886313579,851.157112720023,0.0,1.0
2014-10-10,20.19,20.19,19.99,19.99,401,17.9565320803791,17.9565320803791,17.7786565768588,17.7786565768588,450.877149538614,0.0,1.0
2014-10-13,20.518,20.5195,20.2964,20.2964,9206,18.2482479061525,18.2495819724289,18.051161848252,18.051161848252,10351.0599467643,0.0,1.0
2014-10-14,20.38,20.52,20.38,20.52,690,18.1255138087235,18.2500266611877,18.1255138087235,18.2500266611877,775.823524143746,0.0,1.0
2014-10-15,20.4701,20.54,20.4701,20.54,755,18.2056467230594,18.2678142115398,18.2056467230594,18.2678142115398,848.908348881926,0.0,1.0
2014-10-16,20.4701,20.4701,20.4701,20.4701,0,18.2056467230594,18.2056467230594,18.2056467230594,18.2056467230594,0,0.0,1.0
2014-10-17,20.12,20.18,20.12,20.18,300,17.894275654147,17.9476383052031,17.894275654147,17.9476383052031,337.314575714673,0.0,1.0
2014-10-20,20.0801,20.0801,20.0801,20.0801,147,17.8587894911947,17.8587894911947,17.8587894911947,17.8587894911947,165.28414210019,0.0,1.0
2014-10-21,19.958,19.986,19.92,19.93,52801,17.7501964962955,17.7750990667884,17.7164001506267,17.7252939258027,59368.4897077016,0.0,1.0
2014-10-22,19.96,19.96,19.94,19.96,9400,17.7519752513307,17.7519752513307,17.7341877009787,17.7519752513307,10569.1900390598,0.0,1.0
2014-10-23,19.9899,19.9899,19.9899,19.9899,102,17.778567639107,17.778567639107,17.778567639107,17.778567639107,114.686955742989,0.0,1.0
2014-10-24,19.9899,19.9899,19.9899,19.9899,0,17.778567639107,17.778567639107,17.778567639107,17.778567639107,0,0.0,1.0
2014-10-27,19.95,19.9844,19.95,19.9844,209,17.7430814761547,17.7736760627602,17.7430814761547,17.7736760627602,234.995821081222,0.0,1.0
2014-10-28,19.85,19.85,19.85,19.85,605,17.6541437243946,17.6541437243946,17.6541437243946,17.6541437243946,680.251061024588,0.0,1.0
2014-10-29,19.76,19.8436,19.76,19.77,5172,17.5740997478104,17.6484517082819,17.5740997478104,17.5829935229864,5815.30328532096,0.0,1.0
2014-10-30,19.79,19.79,19.79,19.79,177,17.6007810733384,17.6007810733384,17.6007810733384,17.6007810733384,199.015599671657,0.0,1.0
2014-10-31,19.6,19.63,19.6,19.63,350,17.4317993449941,17.4584806705222,17.4317993449941,17.4584806705222,393.533671667119,0.0,1.0
2014-11-03,19.6,19.6,19.6,19.6,150243,17.4317993449941,17.4317993449941,17.4317993449941,17.4317993449941,168930.512663665,0.0,1.0
2014-11-04,19.8,19.8339,19.8,19.8339,800,17.6096748485145,17.6398247463612,17.6096748485145,17.6398247463612,899.505535239125,0.0,1.0
2014-11-05,19.85,19.85,19.8312,19.8399,4504,17.6541437243946,17.6541437243946,17.6374234270636,17.6451610114668,5064.21616339627,0.0,1.0
2014-11-06,19.86,19.86,19.86,19.86,147,17.6630374995706,17.6630374995706,17.6630374995706,17.6630374995706,165.284142100189,0.0,1.0
2014-11-07,19.856,19.87,19.835,19.86,2404,17.6594799895002,17.6719312747466,17.6408030616305,17.6630374995706,2703.01413339357,0.0,1.0
2014-11-10,19.86,20.0,19.86,20.0,970,17.6630374995706,17.7875503520348,17.6630374995706,17.7875503520348,1090.65046147744,0.0,1.0
2014-11-11,19.86,19.86,19.86,19.86,0,17.6630374995706,17.6630374995706,17.6630374995706,17.6630374995706,0,0.0,1.0
2014-11-12,19.805,19.84,19.805,19.84,822,17.6141217361025,17.6452499492185,17.6141217361025,17.6452499492185,924.241937458202,0.0,1.0
2014-11-13,19.97,19.99,19.87,19.89,1666,17.7608690265068,17.7786565768588,17.6719312747466,17.6897188250986,1873.22027713548,0.0,1.0
2014-11-14,19.9601,20.08,19.94,20.03,109136,17.7520641890825,17.858700553443,17.7341877009787,17.8142316775629,122710.545117322,0.0,1.0
2014-11-17,19.9601,19.9601,19.9601,19.9601,4,17.7520641890825,17.7520641890825,17.7520641890825,17.7520641890825,4.49752767619564,0.0,1.0
2014-11-18,19.78,20.37,19.78,20.37,8717,17.5918872981624,18.1166200335475,17.5918872981624,18.1166200335475,9801.23718834936,0.0,1.0
2014-11-19,19.94,19.94,19.94,19.94,246,17.7341877009787,17.7341877009787,17.7341877009787,17.7341877009787,276.597952086032,0.0,1.0
2014-11-20,19.9,20.29,19.9,20.29,1089,17.6986126002746,18.0454698321393,17.6986126002746,18.0454698321393,1224.45190984426,0.0,1.0
2014-11-21,19.9,19.9,19.9,19.9,10,17.6986126002746,17.6986126002746,17.6986126002746,17.6986126002746,11.2438191904891,0.0,1.0
2014-11-24,19.76,19.76,19.75,19.75,5208,17.5740997478104,17.5740997478104,17.5652059726344,17.5652059726344,5855.78103440672,0.0,1.0
2014-11-25,19.8199,19.82,19.77,19.77,905,17.6273734611147,17.6274623988665,17.5829935229864,17.5829935229864,1017.56563673926,0.0,1.0
2014-11-26,19.9,19.91,19.82,19.84,1416,17.6986126002746,17.7075063754507,17.6274623988665,17.6452499492185,1592.12479737326,0.0,1.0
2014-11-28,20.06,20.35,20.0,20.0,1596,17.8409130030909,18.0988324831954,17.7875503520348,17.7875503520348,1794.51354280206,0.0,1.0
2014-12-01,20.06,20.06,20.06,20.06,0,17.8409130030909,17.8409130030909,17.8409130030909,17.8409130030909,0,0.0,1.0
2014-12-02,20.03,20.33,19.99,19.99,19351,17.8142316775629,18.0810449328434,17.7786565768588,17.7786565768588,21757.9145155154,0.0,1.0
2014-12-03,20.04,20.25,19.8899,19.8899,6438,17.8231254527389,18.0098947314352,17.6896298873469,17.6896298873469,7238.77079483687,0.0,1.0
2014-12-04,19.761,20.47,19.761,19.9,7500,17.574989125328,18.2055577853076,17.574989125328,17.6986126002746,8432.86439286682,0.0,1.0
2014-12-05,19.66,19.8,19.66,19.78,770,17.4851619960502,17.6096748485145,17.4851619960502,17.5918872981624,865.774077667661,0.0,1.0
2014-12-08,20.04,20.1,20.04,20.1,919,17.8231254527389,17.876488103795,17.8231254527389,17.876488103795,1033.30698360595,0.0,1.0
2014-12-09,20.1,20.1,20.1,20.1,549,17.876488103795,17.876488103795,17.876488103795,17.876488103795,617.285673557851,0.0,1.0
2014-12-10,19.87,19.99,19.755,19.981,7515,17.6719312747466,17.7786565768588,17.5696528602224,17.7706521792004,8449.73012165254,0.0,1.0
2014-12-11,19.83,19.84,19.77,19.77,932,17.6363561740425,17.6452499492185,17.5829935229864,17.5829935229864,1047.92394855358,0.0,1.0
2014-12-12,20.53,20.53,20.32,20.3499,7288,18.2589204363637,18.2589204363637,18.0721511576674,18.0987435454437,8194.49542602846,0.0,1.0
2014-12-15,20.11,20.5,20.11,20.16,4137,17.885381878971,18.2322391108357,17.885381878971,17.9298507548511,4651.56799910534,0.0,1.0
2014-12-16,20.11,20.11,20.11,20.11,0,17.885381878971,17.885381878971,17.885381878971,17.885381878971,0,0.0,1.0
2014-12-17,20.38,20.5,20.1,20.1,900,18.1255138087235,18.2322391108357,17.876488103795,17.876488103795,1011.94372714402,0.0,1.0
2014-12-18,20.38,20.38,20.38,20.38,41,18.1255138087235,18.1255138087235,18.1255138087235,18.1255138087235,46.0996586810052,0.0,1.0
2014-12-19,20.38,20.38,20.38,20.38,0,18.1255138087235,18.1255138087235,18.1255138087235,18.1255138087235,0,0.0,1.0
2014-12-22,20.27,20.27,20.2005,20.2005,320,18.0276822817873,18.0276822817873,17.965870544314,17.965870544314,359.802214095651,0.0,1.0
2014-12-23,20.27,20.27,20.27,20.27,0,18.0276822817873,18.0276822817873,18.0276822817873,18.0276822817873,0,0.0,1.0
2014-12-24,20.27,20.27,20.27,20.27,5,18.0276822817873,18.0276822817873,18.0276822817873,18.0276822817873,5.62190959524454,0.0,1.0
2014-12-26,20.65,20.65,20.65,20.65,201,18.3656457384759,18.3656457384759,18.3656457384759,18.3656457384759,226.000765728831,0.0,1.0
2014-12-29,20.65,20.65,20.65,20.65,0,18.3656457384759,18.3656457384759,18.3656457384759,18.3656457384759,0,0.0,1.0
2014-12-30,20.65,20.65,20.65,20.65,0,18.3656457384759,18.3656457384759,18.3656457384759,18.3656457384759,0,0.0,1.0
2014-12-31,20.65,20.65,20.65,20.65,58,18.3656457384759,18.3656457384759,18.3656457384759,18.3656457384759,65.2141513048369,0.0,1.0
2015-01-02,19.821,19.821,19.821,19.821,243,17.6283517763841,17.6283517763841,17.6283517763841,17.6283517763841,273.224806328885,0.0,1.0
2015-01-05,19.8301,19.8501,19.8301,19.8301,520,17.6364451117943,17.6542326621463,17.6364451117943,17.6364451117943,584.678597905432,0.0,1.0
2015-01-06,20.04,21.1399,20.0101,20.0101,1456,17.8231254527389,18.801351784349,17.7965330649626,17.7965330649626,1637.10007413521,0.0,1.0
2015-01-07,20.04,20.04,20.04,20.04,15,17.8231254527389,17.8231254527389,17.8231254527389,17.8231254527389,16.8657287857336,0.0,1.0
2015-01-08,20.68,20.86,20.3401,20.86,1670,18.392327064004,18.5524150171723,18.0900276457712,18.5524150171723,1877.71780481168,0.0,1.0
2015-01-09,20.68,20.68,20.68,20.68,0,18.392327064004,18.392327064004,18.392327064004,18.392327064004,0,0.0,1.0
2015-01-12,21.1699,21.1699,20.1101,20.1101,332,18.8280331098771,18.8280331098771,17.8854708167228,17.8854708167228,373.294797124238,0.0,1.0
2015-01-13,20.12,20.12,20.12,20.12,400,17.894275654147,17.894275654147,17.894275654147,17.894275654147,449.752767619564,0.0,1.0
2015-01-14,20.12,20.12,20.12,20.12,0,17.894275654147,17.894275654147,17.894275654147,17.894275654147,0,0.0,1.0
2015-01-15,20.9,20.9001,20.9,20.9,1650,18.5879901178764,18.5880790556281,18.5879901178764,18.5879901178764,1855.2301664307,0.0,1.0
2015-01-16,20.9,20.9,20.9,20.9,1,18.5879901178764,18.5879901178764,18.5879901178764,18.5879901178764,1.12438191904891,0.0,1.0
2015-01-20,20.9,20.9,20.9,20.9,0,18.5879901178764,18.5879901178764,18.5879901178764,18.5879901178764,0,0.0,1.0
2015-01-21,20.311,21.0,20.311,20.75,1850,18.064146760009,18.6769278696366,18.064146760009,18.4545834902361,2080.10655024048,0.0,1.0
2015-01-22,20.311,20.311,20.311,20.311,0,18.064146760009,18.064146760009,18.064146760009,18.064146760009,0,0.0,1.0
2015-01-23,20.72,21.14,20.43,20.45,28899,18.4279021647081,18.8014407221008,18.1699826846036,18.1877702349556,32493.5130785944,0.0,1.0
2015-01-26,21.1999,21.1999,20.8,20.88,4239,18.8547144354051,18.8547144354051,18.4990523661162,18.5702025675243,4766.25495484834,0.0,1.0
2015-01-27,20.64,20.64,20.61,20.64,1208,18.3567519632999,18.3567519632999,18.3300706377719,18.3567519632999,1358.25335821108,0.0,1.0
2015-01-28,21.31,21.31,21.31,21.31,134,18.9526349000931,18.9526349000931,18.9526349000931,18.9526349000931,150.667177152554,0.0,1.0
2015-01-29,21.31,21.31,21.31,21.31,10,18.9526349000931,18.9526349000931,18.9526349000931,18.9526349000931,11.2438191904891,0.0,1.0
2015-01-30,21.31,21.31,21.31,21.31,0,18.9526349000931,18.9526349000931,18.9526349000931,18.9526349000931,0,0.0,1.0
2015-02-02,21.04,21.06,20.95,20.95,2890,18.7125029703406,18.7302905206927,18.6324589937565,18.6324589937565,3249.46374605135,0.0,1.0
2015-02-03,21.04,21.04,21.04,21.04,0,18.7125029703406,18.7125029703406,18.7125029703406,18.7125029703406,0,0.0,1.0
2015-02-04,20.5,20.5,20.28,20.28,520,18.2322391108357,18.2322391108357,18.0365760569633,18.0365760569633,584.678597905432,0.0,1.0
2015-02-05,20.5,20.5,20.5,20.5,1,18.2322391108357,18.2322391108357,18.2322391108357,18.2322391108357,1.12438191904891,0.0,1.0
2015-02-06,20.33,20.55,20.33,20.5,3100,18.0810449328434,18.2767079867158,18.0810449328434,18.2322391108357,3485.58394905162,0.0,1.0
2015-02-09,20.5,20.71,20.35,20.67,1495,18.2322391108357,18.4190083895321,18.0988324831954,18.383433288828,1680.95096897812,0.0,1.0
2015-02-10,20.5,20.5,20.5,20.5,2,18.2322391108357,18.2322391108357,18.2322391108357,18.2322391108357,2.24876383809782,0.0,1.0
2015-02-11,20.5,20.5,20.5,20.5,1,18.2322391108357,18.2322391108357,18.2322391108357,18.2322391108357,1.12438191904891,0.0,1.0
2015-02-12,20.5,20.5,20.5,20.5,0,18.2322391108357,18.2322391108357,18.2322391108357,18.2322391108357,0,0.0,1.0
2015-02-13,20.5,20.5,20.5,20.5,0,18.2322391108357,18.2322391108357,18.2322391108357,18.2322391108357,0,0.0,1.0
2015-02-17,20.57,20.57,20.57,20.57,351,18.2944955370678,18.2944955370678,18.2944955370678,18.2944955370678,394.658053586167,0.0,1.0
2015-02-18,20.57,20.57,20.57,20.57,74,18.2944955370678,18.2944955370678,18.2944955370678,18.2944955370678,83.2042620096193,0.0,1.0
2015-02-19,20.57,20.57,20.57,20.57,83,18.2944955370678,18.2944955370678,18.2944955370678,18.2944955370678,93.3236992810595,0.0,1.0
2015-02-20,20.4399,20.4399,20.4399,20.4399,153,18.1787875220278,18.1787875220278,18.1787875220278,18.1787875220278,172.030433614483,0.0,1.0
2015-02-23,19.85,19.9,19.8201,19.8201,4147,17.6541437243946,17.6986126002746,17.6275513366183,17.6275513366183,4662.81181829581,0.0,1.0
2015-02-24,19.76,19.95,19.76,19.88,29239,17.5740997478104,17.7430814761547,17.5740997478104,17.6808250499226,32875.802931071,0.0,1.0
2015-02-25,19.8,19.8,19.8,19.8,1517,17.6096748485145,17.6096748485145,17.6096748485145,17.6096748485145,1705.68737119719,0.0,1.0
2015-02-26,19.77,19.77,19.77,19.77,20050,17.5829935229864,17.5829935229864,17.5829935229864,17.5829935229864,22543.8574769306,0.0,1.0
2015-02-27,20.1,20.1,20.1,20.1,700,17.876488103795,17.876488103795,17.876488103795,17.876488103795,787.067343334236,0.0,1.0
2015-03-02,20.1,20.1,20.1,20.1,3,17.876488103795,17.876488103795,17.876488103795,17.876488103795,3.37314575714672,0.0,1.0
2015-03-03,20.1,20.1,20.1,20.1,26,17.876488103795,17.876488103795,17.876488103795,17.876488103795,29.2339298952716,0.0,1.0
2015-03-04,20.1,20.1,20.1,20.1,5,17.876488103795,17.876488103795,17.876488103795,17.876488103795,5.62190959524454,0.0,1.0
2015-03-05,20.25,20.25,19.87,19.87,821,18.0098947314352,18.0098947314352,17.6719312747466,17.6719312747466,923.117555539157,0.0,1.0
2015-03-06,20.25,20.25,20.25,20.25,1,18.0098947314352,18.0098947314352,18.0098947314352,18.0098947314352,1.12438191904891,0.0,1.0
2015-03-09,20.25,20.25,20.25,20.25,0,18.0098947314352,18.0098947314352,18.0098947314352,18.0098947314352,0,0.0,1.0
2015-03-10,20.25,20.25,20.25,20.25,1,18.0098947314352,18.0098947314352,18.0098947314352,18.0098947314352,1.12438191904891,0.0,1.0
2015-03-11,20.25,20.25,20.25,20.25,5,18.0098947314352,18.0098947314352,18.0098947314352,18.0098947314352,5.62190959524456,0.0,1.0
2015-03-12,20.25,20.25,20.25,20.25,1,18.0098947314352,18.0098947314352,18.0098947314352,18.0098947314352,1.12438191904891,0.0,1.0
2015-03-13,20.25,20.25,20.25,20.25,38,18.0098947314352,18.0098947314352,18.0098947314352,18.0098947314352,42.7265129238587,0.0,1.0
2015-03-16,20.25,20.25,20.25,20.25,0,18.0098947314352,18.0098947314352,18.0098947314352,18.0098947314352,0,0.0,1.0
2015-03-17,20.25,20.25,20.25,20.25,0,18.0098947314352,18.0098947314352,18.0098947314352,18.0098947314352,0,0.0,1.0
2015-03-18,20.25,20.25,20.25,20.25,0,18.0098947314352,18.0098947314352,18.0098947314352,18.0098947314352,0,0.0,1.0
2015-03-19,20.25,20.25,20.25,20.25,36,18.0098947314352,18.0098947314352,18.0098947314352,18.0098947314352,40.4777490857608,0.0,1.0
2015-03-20,20.25,20.25,20.25,20.25,0,18.0098947314352,18.0098947314352,18.0098947314352,18.0098947314352,0,0.0,1.0
2015-03-23,20.25,20.25,20.25,20.25,0,18.0098947314352,18.0098947314352,18.0098947314352,18.0098947314352,0,0.0,1.0
2015-03-24,20.25,20.25,20.25,20.25,0,18.0098947314352,18.0098947314352,18.0098947314352,18.0098947314352,0,0.0,1.0
2015-03-25,20.55,20.7,20.45,20.45,2000,18.2767079867158,18.410114614356,18.1877702349556,18.1877702349556,2248.76383809781,0.0,1.0
2015-03-26,20.59,20.59,20.5,20.5,600,18.3122830874198,18.3122830874198,18.2322391108357,18.2322391108357,674.629151429347,0.0,1.0
2015-03-27,20.0501,20.59,20.0501,20.59,502,17.8321081656667,18.3122830874198,17.8321081656667,18.3122830874198,564.439723362551,0.0,1.0
2015-03-30,20.0501,20.0501,20.0501,20.0501,0,17.8321081656667,17.8321081656667,17.8321081656667,17.8321081656667,0,0.0,1.0
2015-03-31,20.1,20.1,20.1,20.1,501,17.876488103795,17.876488103795,17.876488103795,17.876488103795,563.315341443503,0.0,1.0
2015-04-01,20.1,20.1,20.1,20.1,0,17.876488103795,17.876488103795,17.876488103795,17.876488103795,0,0.0,1.0
2015-04-02,20.1,20.1,20.1,20.1,2,17.876488103795,17.876488103795,17.876488103795,17.876488103795,2.24876383809782,0.0,1.0
2015-04-06,20.1,20.1,20.1,20.1,0,17.876488103795,17.876488103795,17.876488103795,17.876488103795,0,0.0,1.0
2015-04-07,20.1,20.1,20.1,20.1,0,17.876488103795,17.876488103795,17.876488103795,17.876488103795,0,0.0,1.0
2015-04-08,19.91,19.91,19.91,19.91,507,17.7075063754507,17.7075063754507,17.7075063754507,17.7075063754507,570.061632957795,0.0,1.0
2015-04-09,19.77,19.9,19.77,19.9,92100,17.5829935229864,17.6986126002746,17.5829935229864,17.6986126002746,103555.574744405,0.0,1.0
2015-04-10,19.606,19.78,19.606,19.78,2889,17.4371356100997,17.5918872981624,17.4371356100997,17.5918872981624,3248.3393641323,0.0,1.0
2015-04-13,19.606,19.606,19.606,19.606,50,17.4371356100997,17.4371356100997,17.4371356100997,17.4371356100997,56.2190959524455,0.0,1.0
2015-04-14,19.606,19.606,19.606,19.606,2,17.4371356100997,17.4371356100997,17.4371356100997,17.4371356100997,2.24876383809782,0.0,1.0
2015-04-15,19.61,19.61,19.61,19.61,3808,17.4406931201701,17.4406931201701,17.4406931201701,17.4406931201701,4281.64634773825,0.0,1.0
2015-04-16,19.7,19.7,19.7,19.7,195,17.5207370967543,17.5207370967543,17.5207370967543,17.5207370967543,219.254474214537,0.0,1.0
2015-04-17,19.7,19.7,19.7,19.7,0,17.5207370967543,17.5207370967543,17.5207370967543,17.5207370967543,0,0.0,1.0
2015-04-20,19.3,19.34,19.3,19.34,19500,17.1649860897136,17.2005611904177,17.1649860897136,17.2005611904177,21925.4474214537,0.0,1.0
2015-04-21,19.33,19.47,19.33,19.47,1166,17.1916674152416,17.3161802677059,17.1916674152416,17.3161802677059,1311.02931761103,0.0,1.0
2015-04-22,19.33,19.33,19.33,19.33,2,17.1916674152416,17.1916674152416,17.1916674152416,17.1916674152416,2.24876383809782,0.0,1.0
2015-04-23,19.33,19.33,19.33,19.33,39,17.1916674152416,17.1916674152416,17.1916674152416,17.1916674152416,43.8508948429076,0.0,1.0
2015-04-24,19.62,19.62,19.1801,19.1801,20175,17.4495868953462,17.4495868953462,17.0583497253531,17.0583497253531,22684.4052168117,0.0,1.0
2015-04-27,19.4,19.4,19.19,19.25,5150,17.2539238414738,17.2539238414738,17.0671545627774,17.1205172138335,5790.56688310187,0.0,1.0
2015-04-28,19.2892,19.2892,19.2892,19.2892,259,17.1553808125235,17.1553808125235,17.1553808125235,17.1553808125235,291.214917033667,0.0,1.0
2015-04-29,19.2892,19.2892,19.2892,19.2892,108968,17.1553808125235,17.1553808125235,17.1553808125235,17.1553808125235,122521.648954922,0.0,1.0
2015-04-30,19.2892,19.2892,19.2892,19.2892,0,17.1553808125235,17.1553808125235,17.1553808125235,17.1553808125235,0,0.0,1.0
2015-05-01,18.94,18.94,18.93,18.93,1000,16.844810183377,16.844810183377,16.835916408201,16.835916408201,1124.38191904891,0.0,1.0
2015-05-04,18.94,18.94,18.94,18.94,3,16.844810183377,16.844810183377,16.844810183377,16.844810183377,3.37314575714672,0.0,1.0
2015-05-05,18.8101,18.82,18.8101,18.82,222,16.7292800438405,16.7380848812648,16.7292800438405,16.7380848812648,249.612786028858,0.0,1.0
2015-05-06,18.94,18.94,18.94,18.94,248,16.844810183377,16.844810183377,16.844810183377,16.844810183377,278.846715924129,0.0,1.0
2015-05-07,19.2041,19.28,19.2041,19.25,25217,17.0796947857756,17.1471985393616,17.0796947857756,17.1205172138335,28353.5388526563,0.0,1.0
2015-05-08,19.28,19.28,19.28,19.28,400,17.1471985393616,17.1471985393616,17.1471985393616,17.1471985393616,449.752767619563,0.0,1.0
2015-05-11,19.87,19.87,19.87,19.87,123,17.6719312747466,17.6719312747466,17.6719312747466,17.6719312747466,138.298976043016,0.0,1.0
2015-05-12,19.87,19.87,19.87,19.87,0,17.6719312747466,17.6719312747466,17.6719312747466,17.6719312747466,0,0.0,1.0
2015-05-13,19.87,19.87,19.87,19.87,70,17.6719312747466,17.6719312747466,17.6719312747466,17.6719312747466,78.7067343334236,0.0,1.0
2015-05-14,19.24,19.68,19.24,19.68,498,17.1116234386575,17.5029495464023,17.1116234386575,17.5029495464023,559.942195686356,0.0,1.0
2015-05-15,19.24,19.24,19.24,19.24,0,17.1116234386575,17.1116234386575,17.1116234386575,17.1116234386575,0,0.0,1.0
2015-05-18,19.1101,19.15,19.0659,19.0659,1961,16.996093299121,17.0315794620733,16.956782812843,16.956782812843,2204.91294325491,0.0,1.0
2015-05-19,19.1101,19.1101,19.1101,19.1101,0,16.996093299121,16.996093299121,16.996093299121,16.996093299121,0,0.0,1.0
2015-05-20,19.1101,19.1101,19.1101,19.1101,11,16.996093299121,16.996093299121,16.996093299121,16.996093299121,12.368201109538,0.0,1.0
2015-05-21,19.45,19.4999,19.14,19.17,23594,17.2983927173539,17.3427726554822,17.0226856868973,17.0493670124254,26528.6669980399,0.0,1.0
2015-05-22,19.2,19.41,19.2,19.41,10798,17.0760483379534,17.2628176166498,17.0760483379534,17.2628176166498,12141.0759618901,0.0,1.0
2015-05-26,19.2,19.2,19.2,19.2,0,17.0760483379534,17.0760483379534,17.0760483379534,17.0760483379534,0,0.0,1.0
2015-05-27,19.2,19.2,19.2,19.2,0,17.0760483379534,17.0760483379534,17.0760483379534,17.0760483379534,0,0.0,1.0
2015-05-28,19.2,19.2,19.2,19.2,0,17.0760483379534,17.0760483379534,17.0760483379534,17.0760483379534,0,0.0,1.0
2015-05-29,19.2,19.2,19.2,19.2,0,17.0760483379534,17.0760483379534,17.0760483379534,17.0760483379534,0,0.0,1.0
2015-06-01,19.26,19.26,19.26,19.26,183,17.1294109890095,17.1294109890095,17.1294109890095,17.1294109890095,205.761891185951,0.0,1.0
2015-06-02,19.26,19.26,19.26,19.26,1,17.1294109890095,17.1294109890095,17.1294109890095,17.1294109890095,1.12438191904891,0.0,1.0
2015-06-03,19.26,19.26,19.26,19.26,0,17.1294109890095,17.1294109890095,17.1294109890095,17.1294109890095,0,0.0,1.0
2015-06-04,19.26,19.26,19.26,19.26,57,17.1294109890095,17.1294109890095,17.1294109890095,17.1294109890095,64.0897693857879,0.0,1.0
2015-06-05,19.26,19.26,19.26,19.26,1,17.1294109890095,17.1294109890095,17.1294109890095,17.1294109890095,1.12438191904891,0.0,1.0
2015-06-08,19.26,19.26,19.26,19.26,0,17.1294109890095,17.1294109890095,17.1294109890095,17.1294109890095,0,0.0,1.0
2015-06-09,19.26,19.26,19.26,19.26,1,17.1294109890095,17.1294109890095,17.1294109890095,17.1294109890095,1.12438191904891,0.0,1.0
2015-06-10,19.16,19.23,19.16,19.23,9183,17.0404732372494,17.1027296634815,17.0404732372494,17.1027296634815,10325.1991626261,0.0,1.0
2015-06-11,19.16,19.16,19.16,19.16,0,17.0404732372494,17.0404732372494,17.0404732372494,17.0404732372494,0,0.0,1.0
2015-06-12,19.16,19.16,19.16,19.16,0,17.0404732372494,17.0404732372494,17.0404732372494,17.0404732372494,0,0.0,1.0
2015-06-15,19.21,19.21,19.21,19.21,173,17.0849421131294,17.0849421131294,17.0849421131294,17.0849421131294,194.518071995462,0.0,1.0
2015-06-16,19.21,19.21,19.21,19.21,0,17.0849421131294,17.0849421131294,17.0849421131294,17.0849421131294,0,0.0,1.0
2015-06-17,19.21,19.21,19.21,19.21,0,17.0849421131294,17.0849421131294,17.0849421131294,17.0849421131294,0,0.0,1.0
2015-06-18,19.21,19.21,19.21,19.21,0,17.0849421131294,17.0849421131294,17.0849421131294,17.0849421131294,0,0.0,1.0
2015-06-19,19.35,19.35,19.35,19.35,1183,17.2094549655937,17.2094549655937,17.2094549655937,17.2094549655937,1330.14381023486,0.0,1.0
2015-06-22,19.35,19.35,19.35,19.35,0,17.2094549655937,17.2094549655937,17.2094549655937,17.2094549655937,0,0.0,1.0
2015-06-23,19.35,19.35,19.35,19.35,0,17.2094549655937,17.2094549655937,17.2094549655937,17.2094549655937,0,0.0,1.0
2015-06-24,19.35,19.35,19.35,19.35,0,17.2094549655937,17.2094549655937,17.2094549655937,17.2094549655937,0,0.0,1.0
2015-06-25,18.9101,18.97,18.861,18.861,530,16.8182177956007,16.871491508905,16.7745493594864,16.7745493594864,595.922417095921,0.0,1.0
2015-06-26,18.9101,18.9101,18.9101,18.9101,1,16.8182177956007,16.8182177956007,16.8182177956007,16.8182177956007,1.12438191904891,0.0,1.0
2015-06-29,18.9101,18.9101,18.9101,18.9101,67,16.8182177956007,16.8182177956007,16.8182177956007,16.8182177956007,75.3335885762768,0.0,1.0
2015-06-30,18.9101,18.9101,18.9101,18.9101,0,16.8182177956007,16.8182177956007,16.8182177956007,16.8182177956007,0,0.0,1.0
2015-07-01,19.47,19.47,19.47,19.47,359,17.3161802677059,17.3161802677059,17.3161802677059,17.3161802677059,403.653108938558,0.0,1.0
2015-07-02,19.34,19.45,19.34,19.45,20483,17.2005611904177,17.2983927173539,17.2005611904177,17.2983927173539,23030.7148478788,0.0,1.0
2015-07-06,19.57,19.66,19.49,19.49,1830,17.4051180194661,17.4851619960502,17.3339678180579,17.3339678180579,2057.6189118595,0.0,1.0
2015-07-07,19.52,19.52,19.52,19.52,5001,17.360649143586,17.360649143586,17.360649143586,17.360649143586,5623.03397716359,0.0,1.0
2015-07-08,19.52,19.52,19.52,19.52,0,17.360649143586,17.360649143586,17.360649143586,17.360649143586,0,0.0,1.0
2015-07-09,19.85,20.04,19.68,19.7499,16802,17.6541437243946,17.8231254527389,17.5029495464023,17.5651170348826,18891.8650038597,0.0,1.0
2015-07-10,19.85,19.85,19.85,19.85,1001,17.6541437243946,17.6541437243946,17.6541437243946,17.6541437243946,1125.50630096795,0.0,1.0
2015-07-13,19.85,19.85,19.85,19.85,2,17.6541437243946,17.6541437243946,17.6541437243946,17.6541437243946,2.24876383809781,0.0,1.0
2015-07-14,19.54,19.86,19.54,19.6099,12732,17.378436693938,17.6630374995706,17.378436693938,17.4406041824184,14315.6305933307,0.0,1.0
2015-07-15,19.54,19.54,19.54,19.54,0,17.378436693938,17.378436693938,17.378436693938,17.378436693938,0,0.0,1.0
2015-07-16,19.5,19.5,19.5,19.5,200,17.3428615932339,17.3428615932339,17.3428615932339,17.3428615932339,224.876383809782,0.0,1.0
2015-07-17,19.5,19.5,19.5,19.5,0,17.3428615932339,17.3428615932339,17.3428615932339,17.3428615932339,0,0.0,1.0
2015-07-20,19.6,19.6,19.6,19.6,1435,17.4317993449941,17.4317993449941,17.4317993449941,17.4317993449941,1613.48805383519,0.0,1.0
2015-07-21,19.6,19.6,19.6,19.6,0,17.4317993449941,17.4317993449941,17.4317993449941,17.4317993449941,0,0.0,1.0
2015-07-22,19.6,19.6,19.6,19.6,0,17.4317993449941,17.4317993449941,17.4317993449941,17.4317993449941,0,0.0,1.0
2015-07-23,19.94,19.96,19.6899,19.9399,46467,17.7341877009787,17.7519752513307,17.5117543838265,17.734098763227,52246.6546324457,0.0,1.0
2015-07-24,20.08,20.08,19.94,19.94,200,17.858700553443,17.858700553443,17.7341877009787,17.7341877009787,224.876383809781,0.0,1.0
2015-07-27,20.08,20.09,19.88,20.09,40250,17.858700553443,17.867594328619,17.6808250499226,17.867594328619,45256.3722417185,0.0,1.0
2015-07-28,20.08,20.08,20.08,20.08,0,17.858700553443,17.858700553443,17.858700553443,17.858700553443,0,0.0,1.0
2015-07-29,20.08,20.08,20.08,20.08,0,17.858700553443,17.858700553443,17.858700553443,17.858700553443,0,0.0,1.0
2015-07-30,20.05,20.08,19.87,19.87,2061,17.8320192279149,17.858700553443,17.6719312747466,17.6719312747466,2317.3511351598,0.0,1.0
2015-07-31,19.93,19.93,19.71,19.79,2700,17.7252939258027,17.7252939258027,17.5296308719303,17.6007810733384,3035.83118143205,0.0,1.0
2015-08-03,19.81,20.04,19.772,20.04,2120,17.6185686236905,17.8231254527389,17.5847722780216,17.8231254527389,2383.68966838368,0.0,1.0
2015-08-04,19.75,19.76,19.75,19.76,1531,17.5652059726344,17.5740997478104,17.5652059726344,17.5740997478104,1721.42871806388,0.0,1.0
2015-08-05,19.76,19.94,19.76,19.77,2975,17.5740997478104,17.7341877009787,17.5740997478104,17.5829935229864,3345.0362091705,0.0,1.0
2015-08-06,19.76,19.76,19.76,19.76,0,17.5740997478104,17.5740997478104,17.5740997478104,17.5740997478104,0,0.0,1.0
2015-08-07,19.8705,20.26,19.87,20.26,4416,17.6723759635054,18.0187885066113,17.6719312747466,18.0187885066113,4965.27055451998,0.0,1.0
2015-08-10,19.8705,19.8705,19.8705,19.8705,0,17.6723759635054,17.6723759635054,17.6723759635054,17.6723759635054,0,0.0,1.0
2015-08-11,19.9,19.9,19.89,19.89,200,17.6986126002746,17.6986126002746,17.6897188250986,17.6897188250986,224.876383809782,0.0,1.0
2015-08-12,20.0,20.0,20.0,20.0,300,17.7875503520348,17.7875503520348,17.7875503520348,17.7875503520348,337.314575714673,0.0,1.0
2015-08-13,20.0,20.0,20.0,20.0,0,17.7875503520348,17.7875503520348,17.7875503520348,17.7875503520348,0,0.0,1.0
2015-08-14,20.0,20.0,20.0,20.0,0,17.7875503520348,17.7875503520348,17.7875503520348,17.7875503520348,0,0.0,1.0
2015-08-17,20.0,20.0,20.0,20.0,800,17.7875503520348,17.7875503520348,17.7875503520348,17.7875503520348,899.505535239128,0.0,1.0
2015-08-18,20.19,20.2,20.06,20.1899,3400,17.9565320803791,17.9654258555552,17.8409130030909,17.9564431426274,3822.8985247663,0.0,1.0
2015-08-19,20.38,20.51,20.212,20.51,15454,18.1255138087235,18.2411328860117,17.9760983857664,18.2411328860117,17376.1981769818,0.0,1.0
2015-08-20,20.5,20.75,20.38,20.45,11351,18.2322391108357,18.4545834902361,18.1255138087235,18.1877702349556,12762.8591631242,0.0,1.0
2015-08-21,20.79,20.79,20.5201,20.5201,1067,18.4901585909402,18.4901585909402,18.2501155989395,18.2501155989395,1199.71550762518,0.0,1.0
2015-08-24,20.9201,20.96,17.76,17.76,19986,18.6058666059802,18.6413527689325,15.7953447126069,15.7953447126069,22471.8970341115,0.0,1.0
2015-08-25,20.81,20.81,20.75,20.7701,2376239,18.5079461412922,18.5079461412922,18.4545834902361,18.4724599783399,2671800.16693886,0.0,1.0
2015-08-26,20.83,20.83,20.83,20.83,50333,18.5257336916443,18.5257336916443,18.5257336916443,18.5257336916443,56593.5151314886,0.0,1.0
2015-08-27,20.72,20.72,20.55,20.55,9428,18.4279021647081,18.4279021647081,18.2767079867158,18.2767079867158,10600.6727327931,0.0,1.0
2015-08-28,20.4,20.54,20.4,20.53,6858,18.1433013590755,18.2678142115398,18.1433013590755,18.2589204363637,7711.01120083742,0.0,1.0
2015-08-31,20.43,20.87,20.4,20.87,33913,18.1699826846036,18.5613087923483,18.1433013590755,18.5613087923483,38131.1640207056,0.0,1.0
2015-09-01,20.568,20.58,20.427,20.429,11095,18.2927167820326,18.3033893122438,18.1673145520508,18.169093307086,12475.0173918476,0.0,1.0
2015-09-02,20.51,20.6,20.48,20.6,789025,18.2411328860117,18.3211768625959,18.2144515604837,18.3211768625959,887165.443677565,0.0,1.0
2015-09-03,20.89,21.5,20.362,21.5,30296,18.5790963427004,19.1216166284374,18.1095050134066,19.1216166284374,34064.2746195057,0.0,1.0
2015-09-04,20.55,21.5,20.51,21.5,14725,18.2767079867158,19.1216166284374,18.2411328860117,19.1216166284374,16556.5237579952,0.0,1.0
2015-09-08,20.26,20.5,20.2,20.5,923561,18.0187885066113,18.2322391108357,17.9654258555552,18.2322391108357,1038435.28953873,0.0,1.0
2015-09-09,20.3699,20.37,20.04,20.12,18493,18.1165310957957,18.1166200335475,17.8231254527389,17.894275654147,20793.1948289715,0.0,1.0
2015-09-10,20.3699,20.3699,20.3699,20.3699,49,18.1165310957957,18.1165310957957,18.1165310957957,18.1165310957957,55.0947140333965,0.0,1.0
2015-09-11,20.3699,20.3699,20.3699,20.3699,0,18.1165310957957,18.1165310957957,18.1165310957957,18.1165310957957,0,0.0,1.0
2015-09-14,20.3758,20.415,20.3,20.41,23666,18.1217784231496,18.1566420218395,18.0543636073153,18.1521951342515,26609.6224962114,0.0,1.0
2015-09-15,20.35,20.38,20.22,20.38,1145247,18.0988324831954,18.1255138087235,17.9832134059072,18.1255138087235,1287695.01964501,0.0,1.0
2015-09-16,20.2201,20.29,20.1501,20.225,11815,17.983302343659,18.0454698321393,17.9210459174268,17.9876602934952,13284.5723735628,0.0,1.0
2015-09-17,20.26,20.28,20.192,20.225,1326,18.0187885066113,18.0365760569633,17.9583108354144,17.9876602934952,1490.93042465885,0.0,1.0
2015-09-18,20.64,20.64,20.56,20.64,3330,18.3567519632999,18.3567519632999,18.2856017618918,18.3567519632999,3744.19179043287,0.0,1.0
2015-09-21,20.673,20.7,20.523,20.67,18978,18.3861014213808,18.410114614356,18.2526947937405,18.383433288828,21338.5200597102,0.0,1.0
2015-09-22,20.8995,20.96,20.8101,20.92,201937,18.5875454291176,18.6413527689325,18.508035079044,18.6057776682284,227054.311586979,0.0,1.0
2015-09-23,21.12,21.12,20.87,20.87,1157663,18.7836531717488,18.7836531717488,18.5613087923483,18.5613087923483,1301655.34555191,0.0,1.0
2015-09-24,21.07,21.5172,21.07,21.5172,22541,18.7391842958687,19.1369139217402,18.7391842958687,19.1369139217402,25344.6928372814,0.0,1.0
2015-09-25,21.102,21.16,21.05,21.16,2871,18.7676443764319,18.8192282724528,18.7213967455166,18.8192282724528,3228.10048958942,0.0,1.0
2015-09-28,21.3499,21.39,20.9801,21.37,4177,18.9881210630454,19.0237851015012,18.6592292570363,19.0059975511492,4696.54327586729,0.0,1.0
2015-09-29,21.4,21.43,21.36,21.43,2016,19.0326788766773,19.0593602022053,18.9971037759732,19.0593602022053,2266.7539488026,0.0,1.0
2015-09-30,21.25,21.41,21.192,21.37,2725,18.899272249037,19.0415726518533,18.8476883530161,19.0059975511492,3063.94072940828,0.0,1.0
2015-10-01,21.2199,21.2499,21.09,21.164,50730,18.8725019857572,18.8991833112852,18.7569718462207,18.8227857825232,57039.8947533511,0.0,1.0
2015-10-02,21.08,21.12,21.08,21.11,418,18.7480780710447,18.7836531717488,18.7480780710447,18.7747593965727,469.991642162444,0.0,1.0
2015-10-05,20.64,20.72,20.64,20.7001,5332,18.3567519632999,18.4279021647081,18.3567519632999,18.4102035521078,5995.20439236879,0.0,1.0
2015-10-06,20.7276,20.832,20.66,20.74,11539,18.4346614338418,18.5275124466795,18.374539513652,18.4456897150601,12974.2429639054,0.0,1.0
2015-10-07,20.78,20.78,20.78,20.78,360,18.4812648157642,18.4812648157642,18.4812648157642,18.4812648157642,404.777490857607,0.0,1.0
2015-10-08,20.64,20.6401,20.6257,20.6257,870,18.3567519632999,18.3568409010517,18.3440338647982,18.3440338647982,978.212269572552,0.0,1.0
2015-10-09,20.52,20.67,20.4,20.4001,1130056,18.2500266611877,18.383433288828,18.1433013590755,18.1433902968273,1270614.53391274,0.0,1.0
2015-10-12,20.64,20.75,20.62,20.69,16450,18.3567519632999,18.4545834902361,18.3389644129479,18.40122083918,18496.0825683546,0.0,1.0
2015-10-13,20.81,20.81,20.63,20.68,8502,18.5079461412922,18.5079461412922,18.3478581881239,18.392327064004,9559.49507575383,0.0,1.0
2015-10-14,20.73,20.76,20.66,20.76,4400,18.4367959398841,18.4634772654121,18.374539513652,18.4634772654121,4947.2804438152,0.0,1.0
2015-10-15,20.56,20.73,20.52,20.73,8160,18.2856017618918,18.4367959398841,18.2500266611877,18.4367959398841,9174.95645943909,0.0,1.0
2015-10-16,20.77,20.8,20.75,20.784,1239,18.4723710405882,18.4990523661162,18.4545834902361,18.4848223258346,1393.10919770159,0.0,1.0
2015-10-19,20.83,20.87,20.72,20.8301,11940,18.5257336916443,18.5613087923483,18.4279021647081,18.525822629396,13425.1201134439,0.0,1.0
2015-10-20,20.9,20.92,20.81,20.82,1074893,18.5879901178764,18.6057776682284,18.5079461412922,18.5168399164682,1208590.25411224,0.0,1.0
2015-10-21,20.96,21.03,20.91,20.9101,11133,18.6413527689325,18.7036091951646,18.5968838930524,18.5969728308042,12517.7439047715,0.0,1.0
2015-10-22,20.82,20.92,20.81,20.84,9593,18.5168399164682,18.6057776682284,18.5079461412922,18.5346274668203,10786.1957494362,0.0,1.0
2015-10-23,20.1813,20.62,20.1813,20.6065,916816,17.948794495976,18.3389644129479,17.948794495976,18.3269578164603,1030851.33349474,0.0,1.0
2015-10-26,20.5799,20.6,20.53,20.5899,72824,18.3033003744921,18.3211768625959,18.2589204363637,18.3121941496681,81881.9888728176,0.0,1.0
2015-10-27,20.61,20.72,20.6,20.72,18425,18.3300706377719,18.4279021647081,18.3211768625959,18.4279021647081,20716.7368584761,0.0,1.0
2015-10-28,20.33,20.6,20.321,20.6,698446,18.0810449328434,18.3211768625959,18.073040535185,18.3211768625959,785320.053832034,0.0,1.0
2015-10-29,20.32,20.33,20.27,20.3,14016,18.0721511576674,18.0810449328434,18.0276822817873,18.0543636073153,15759.3369773895,0.0,1.0
2015-10-30,20.15,20.46,20.11,20.46,31384,17.9209569796751,18.1966640101316,17.885381878971,18.1966640101316,35287.6021474309,0.0,1.0
2015-11-02,19.984,20.1099,19.9701,19.9701,3521,17.7733203117532,17.8852929412192,17.7609579642585,17.7609579642585,3958.94873697121,0.0,1.0
2015-11-03,19.91,20.0299,19.47,19.96,2385414,17.7075063754507,17.8141427398111,17.3161802677059,17.7519752513307,2682116.37104613,0.0,1.0
2015-11-04,19.99,19.99,19.92,19.938,9263,17.7786565768588,17.7786565768588,17.7164001506267,17.7324089459435,10415.14971615,0.0,1.0
2015-11-05,19.8335,19.834,19.831,19.831,301,17.6394689953541,17.6399136841129,17.6372455515601,17.6372455515601,338.438957633722,0.0,1.0
2015-11-06,19.62,19.68,19.52,19.67,13934,17.4495868953462,17.5029495464023,17.360649143586,17.4940557712262,15667.1376600275,0.0,1.0
2015-11-09,19.64,19.6699,19.41,19.41,5222,17.4673744456982,17.4939668334745,17.2628176166498,17.2628176166498,5871.5223812734,0.0,1.0
2015-11-10,19.64,19.64,19.64,19.64,0,17.4673744456982,17.4673744456982,17.4673744456982,17.4673744456982,0,0.0,1.0
2015-11-11,19.64,19.64,19.64,19.64,0,17.4673744456982,17.4673744456982,17.4673744456982,17.4673744456982,0,0.0,1.0
2015-11-12,19.97,20.04,19.67,19.67,2746,17.7608690265068,17.8231254527389,17.4940557712262,17.4940557712262,3087.5527497083,0.0,1.0
2015-11-13,19.97,19.97,19.97,19.97,0,17.7608690265068,17.7608690265068,17.7608690265068,17.7608690265068,0,0.0,1.0
2015-11-16,20.062,20.115,20.05,20.08,7558,17.8426917581261,17.889828766559,17.8320192279149,17.858700553443,8498.07854417167,0.0,1.0
2015-11-17,19.97,19.97,19.97,19.97,10387,17.7608690265068,17.7608690265068,17.7608690265068,17.7608690265068,11678.954993161,0.0,1.0
2015-11-18,19.9632,19.9632,19.9632,19.9632,300,17.7548212593871,17.7548212593871,17.7548212593871,17.7548212593871,337.314575714672,0.0,1.0
2015-11-19,19.97,20.0299,19.97,20.0299,7350,17.7608690265068,17.8141427398111,17.7608690265068,17.8141427398111,8264.20710500946,0.0,1.0
2015-11-20,20.03,20.03,19.97,19.97,1018,17.8142316775629,17.8142316775629,17.7608690265068,17.7608690265068,1144.62079359179,0.0,1.0
2015-11-23,20.14,20.14,20.02,20.05,15927,17.9120632044991,17.9120632044991,17.8053379023868,17.8320192279149,17908.0308246919,0.0,1.0
2015-11-24,20.05,20.08,20.05,20.07,406,17.8320192279149,17.858700553443,17.8320192279149,17.8498067782669,456.499059133857,0.0,1.0
2015-11-25,20.01,20.01,20.01,20.01,1800,17.7964441272108,17.7964441272108,17.7964441272108,17.7964441272108,2023.88745428804,0.0,1.0
2015-11-27,20.01,20.01,20.01,20.01,0,17.7964441272108,17.7964441272108,17.7964441272108,17.7964441272108,0,0.0,1.0
2015-11-30,20.01,20.02,20.0,20.0,331,17.7964441272108,17.8053379023868,17.7875503520348,17.7875503520348,372.17041520519,0.0,1.0
2015-12-01,20.0499,20.0499,19.98,19.98,1092,17.8319302901631,17.8319302901631,17.7697628016828,17.7697628016828,1227.82505560141,0.0,1.0
2015-12-02,20.0,20.0699,20.0,20.0699,501,17.7875503520348,17.8497178405152,17.7875503520348,17.8497178405152,563.315341443504,0.0,1.0
2015-12-03,20.0563,20.0563,20.0563,20.0563,318,17.8376223062758,17.8376223062758,17.8376223062758,17.8376223062758,357.553450257553,0.0,1.0
2015-12-04,20.16,20.21,20.15,20.1501,1923,17.9298507548511,17.9743196307312,17.9209569796751,17.9210459174268,2162.18643033105,0.0,1.0
2015-12-07,20.16,20.16,20.16,20.16,0,17.9298507548511,17.9298507548511,17.9298507548511,17.9298507548511,0,0.0,1.0
2015-12-08,20.59,20.6,20.3,20.31,26516,18.3122830874198,18.3211768625959,18.0543636073153,18.0632573824914,29814.1109655009,0.0,1.0
2015-12-09,20.5501,20.5839,20.5501,20.5839,1050,18.2767969244675,18.3068578845625,18.2767969244675,18.3068578845625,1180.60101500136,0.0,1.0
2015-12-10,20.4229,20.4229,20.41,20.4166,2057,18.1636681042286,18.1636681042286,18.1521951342515,18.1580650258677,2312.8536074836,0.0,1.0
2015-12-11,20.746,20.746,20.6999,20.6999,285,18.4510259801657,18.4510259801657,18.4100256766043,18.4100256766043,320.448846928939,0.0,1.0
2015-12-14,20.85,20.93,20.85,20.85,3777,18.5435212419963,18.6146714434044,18.5435212419963,18.5435212419963,4246.79050824773,0.0,1.0
2015-12-15,20.7699,20.7699,20.7699,20.7699,297,18.4722821028364,18.4722821028364,18.4722821028364,18.4722821028364,333.941429957526,0.0,1.0
2015-12-16,20.66,20.74,20.66,20.71,304,18.374539513652,18.4456897150601,18.374539513652,18.4190083895321,341.812103390868,0.0,1.0
2015-12-17,20.87,20.89,20.8,20.8,13079,18.5613087923483,18.5790963427004,18.4990523661162,18.4990523661162,14705.7911192407,0.0,1.0
2015-12-18,20.95,20.9595,20.78,20.78,1700,18.6324589937565,18.6409080801737,18.4812648157642,18.4812648157642,1911.44926238314,0.0,1.0
2015-12-21,20.87,20.87,20.87,20.87,108,18.5613087923483,18.5613087923483,18.5613087923483,18.5613087923483,121.433247257282,0.0,1.0
2015-12-22,20.87,20.87,20.87,20.87,0,18.5613087923483,18.5613087923483,18.5613087923483,18.5613087923483,0,0.0,1.0
2015-12-23,20.58,20.5906,20.58,20.5906,300,18.3033893122438,18.3128167139304,18.3033893122438,18.3128167139304,337.314575714673,0.0,1.0
2015-12-24,20.58,20.58,20.58,20.58,0,18.3033893122438,18.3033893122438,18.3033893122438,18.3033893122438,0,0.0,1.0
2015-12-28,20.67,20.67,20.67,20.67,147,18.383433288828,18.383433288828,18.383433288828,18.383433288828,165.284142100189,0.0,1.0
2015-12-29,20.64,20.64,20.64,20.64,106,18.3567519632999,18.3567519632999,18.3567519632999,18.3567519632999,119.184483419185,0.0,1.0
2015-12-30,20.68,20.7026,20.68,20.7026,393,18.392327064004,18.4124269959018,18.392327064004,18.4124269959018,441.882094186221,0.0,1.0
2015-12-31,20.68,20.8,20.68,20.8,1600,18.392327064004,18.4990523661162,18.392327064004,18.4990523661162,1799.01107047825,0.0,1.0
2016-01-04,20.75,20.8899,20.75,20.804,2118,18.4545834902361,18.5790074049486,18.4545834902361,18.5026098761866,2381.44090454559,0.0,1.0
2016-01-05,20.9448,20.96,20.831,20.86,3508,18.6278342306649,18.6413527689325,18.5266230691619,18.5524150171723,3944.33177202358,0.0,1.0
2016-01-06,21.26,21.29,21.171,21.18,13604,18.908166024213,18.9348473497411,18.8290114251465,18.8370158228049,15296.0916267414,0.0,1.0
2016-01-07,21.63,21.64,21.47,21.5684,22334,19.2372357057257,19.2461294809017,19.0949353029094,19.1824500506414,25111.9457800383,0.0,1.0
2016-01-08,21.72,21.72,21.72,21.72,224,19.3172796823098,19.3172796823098,19.3172796823098,19.3172796823098,251.861549866956,0.0,1.0
2016-01-11,22.0899,22.0899,21.85,21.85,2211,19.6462604260707,19.6462604260707,19.432898759598,19.432898759598,2486.00842301714,0.0,1.0
2016-01-12,22.03,22.1,21.78,21.78,1608349,19.5929867127664,19.6552431389985,19.3706423333659,19.3706423333659,1808398.53512039,0.0,1.0
2016-01-13,22.224,22.27,22.1463,22.1463,11665,19.7655259511811,19.8064373169908,19.6964213180634,19.6964213180634,13115.9150857055,0.0,1.0
2016-01-14,22.07,22.37,22.06,22.3501,12635,19.6285618134704,19.8953750687509,19.6196680382944,19.8776764561507,14206.565547183,0.0,1.0
2016-01-15,22.3087,22.37,22.19,22.196,25764,19.840856226922,19.8953750687509,19.7352871155826,19.7406233806882,28968.575762376,0.0,1.0
2016-01-19,22.48,22.57,22.345,22.48,15786,19.9932065956871,20.0732505722713,19.8731406308109,19.9932065956871,17749.4929741061,0.0,1.0
2016-01-20,22.3875,22.89,22.357,22.89,12333,19.910939175309,20.3578513779038,19.8838131610221,20.3578513779038,13867.0022076302,0.0,1.0
2016-01-21,22.4884,23.2499,22.1,22.53,409746,20.000677366835,20.6779383464887,19.6552431389985,20.0376754715672,460710.993802614,0.0,1.0
2016-01-22,22.38,22.65,22.195,22.65,23830,19.904268843927,20.1444007736794,19.7397340031706,20.1444007736794,26794.0211309354,0.0,1.0
2016-01-25,22.57,22.58,22.45,22.54,17063,20.0732505722713,20.0821443474473,19.9665252701591,20.0465692467432,19185.3286847315,0.0,1.0
2016-01-26,22.54,22.6,22.53,22.5901,10579,20.0465692467432,20.0999318977993,20.0376754715672,20.0911270603751,11894.8363216184,0.0,1.0
2016-01-27,22.5326,22.64,22.37,22.64,19669,20.039987853113,20.1355069985034,19.8953750687509,20.1355069985034,22115.467965773,0.0,1.0
2016-01-28,22.6699,22.7199,22.31,22.31,20859,20.1620993862797,20.2065682621598,19.8420124176948,19.8420124176948,23453.4824494412,0.0,1.0
2016-01-29,22.64,22.699,22.5,22.64,9703,20.1355069985034,20.1879802720419,20.0109941460392,20.1355069985034,10909.8777605316,0.0,1.0
2016-02-01,22.6554,22.89,22.6554,22.89,6328,20.1492034122745,20.3578513779038,20.1492034122745,20.3578513779038,7115.08878374149,0.0,1.0
2016-02-02,23.219,23.24,22.75,22.75,59353,20.6504565811948,20.6691335090645,20.2333385254396,20.2333385254396,66735.44004131,0.0,1.0
2016-02-03,23.06,24.3699,22.67,23.3,38522,20.5090455558961,21.6740411662027,20.1621883240315,20.7224961601206,43313.4402856021,0.0,1.0
2016-02-04,22.63,23.17,22.54,23.17,32191,20.1266132233274,20.6068770828323,20.0465692467432,20.6068770828323,36194.9783561034,0.0,1.0
2016-02-05,22.961,22.984,22.7701,22.7701,28133,20.4209971816536,20.4414528645584,20.2512150135434,20.2512150135434,31632.2365286029,0.0,1.0
2016-02-08,23.4599,23.54,22.4001,23.35,46050,20.8647076251851,20.935946764345,19.9221453320308,20.7669650360006,51777.7873722022,0.0,1.0
2016-02-09,23.4362,24.58,23.35,23.68,47625,20.8436293780179,21.8608993826508,20.7669650360006,21.0604596168092,53548.6888947043,0.0,1.0
2016-02-10,23.486,23.486,23.2711,23.4275,10799,20.8879203783945,20.8879203783945,20.6967931498619,20.8358917936148,12142.2003438092,0.0,1.0
2016-02-11,23.66,24.85,23.297,23.89,64734,21.0426720664572,22.1010313124033,20.7198280275678,21.2472288955056,72785.739147712,0.0,1.0
2016-02-12,23.29,24.145,23.228,23.74,17386,20.7136023849445,21.474020162494,20.6584609788532,21.1138222678653,19548.5040445844,0.0,1.0
2016-02-16,22.8,23.32,22.8,23.32,29430,20.2778074013197,20.7402837104726,20.2778074013197,20.7402837104726,33090.5598776094,0.0,1.0
2016-02-17,22.46,22.62,21.67,22.6,51252,19.9754190453351,20.1177194481514,19.2728108064297,20.0999318977993,57626.8221150947,0.0,1.0
2016-02-18,22.67,22.76,22.0614,22.27,108071,20.1621883240315,20.2422323006156,19.620913166819,19.8064373169908,121513.078373534,0.0,1.0
2016-02-19,22.83,23.06,22.78,22.84,28006,20.3044887268477,20.5090455558961,20.2600198509677,20.3133825020238,31489.4400248838,0.0,1.0
2016-02-22,22.5499,22.78,22.52,22.78,38513,20.0553740841675,20.2600198509677,20.0287816963912,20.2600198509677,43303.3208483306,0.0,1.0
2016-02-23,22.85,22.87,22.52,22.52,24325,20.3222762771998,20.3400638275518,20.0287816963912,20.0287816963912,27350.5901808647,0.0,1.0
2016-02-24,22.87,23.3301,22.86,23.2,53718,20.3400638275518,20.7492664234004,20.3311700523758,20.6335584083604,60399.5479274693,0.0,1.0
2016-02-25,22.95,23.11,22.95,22.96,21099,20.41121402896,20.5535144317762,20.41121402896,20.420107804136,23723.3341100129,0.0,1.0
2016-02-26,22.655,22.95,22.584,22.95,34299,20.1488476612674,20.41121402896,20.0857018575177,20.41121402896,38565.1754414586,0.0,1.0
2016-02-29,22.6001,22.74,22.54,22.74,23021,20.1000208355511,20.2244447502636,20.0465692467432,20.2244447502636,25884.3961584249,0.0,1.0
2016-03-01,22.37,22.6888,22.37,22.59,618061,19.8953750687509,20.1789086213624,19.8953750687509,20.0910381226233,694936.613269289,0.0,1.0
2016-03-02,22.13,22.74,22.1,22.46,74932,19.6819244645265,20.2244447502636,19.6552431389985,19.9754190453351,84252.1859581729,0.0,1.0
2016-03-03,21.8985,22.05,21.81,21.98,69457,19.4760335692017,19.6107742631184,19.397323658894,19.5485178368863,78096.1949513801,0.0,1.0
2016-03-04,21.7633,22.0,21.57,22.0,43473,19.355789728822,19.5663053872383,19.1838730546696,19.5663053872383,48880.2551668131,0.0,1.0
2016-03-07,21.6599,21.835,21.38,21.56,33643,19.2638280935019,19.419558096834,19.0148913263252,19.1749792794935,37827.5809025625,0.0,1.0
2016-03-08,22.25,22.61,21.7976,21.94,34837,19.7886497666387,20.1088256729754,19.3862953776757,19.5129427361822,39170.0929139069,0.0,1.0
2016-03-09,22.24,22.38,22.18,22.29,14561,19.7797559914627,19.904268843927,19.7263933404066,19.8242248673428,16372.1251232712,0.0,1.0
2016-03-10,22.28,22.4399,22.19,22.33,40258,19.8153310921668,19.9575425572313,19.7352871155826,19.8597999680469,45265.3672970709,0.0,1.0
2016-03-11,21.79,22.1234,21.79,22.1,36010,19.3795361085419,19.6760545729104,19.3795361085419,19.6552431389985,40488.9929049513,0.0,1.0
2016-03-14,21.81,21.92,21.67,21.67,25752,19.397323658894,19.4951551858302,19.2728108064297,19.2728108064297,28955.0831793474,0.0,1.0
2016-03-15,22.195,22.2899,21.95,21.95,24044,19.7397340031706,19.824135929591,19.5218365113582,19.5218365113582,27034.638861612,0.0,1.0
2016-03-16,22.06,22.3,22.0,22.0534,54293,19.6196680382944,19.8331186425188,19.5663053872383,19.6137981466782,61046.0675309224,0.0,1.0
2016-03-17,21.95,22.1696,21.9064,22.08,21866,19.5218365113582,19.7171438142236,19.4830596515908,19.6374555886464,24585.7350419235,0.0,1.0
2016-03-18,21.86,22.0,21.6701,22.0,30215,19.4417925347741,19.5663053872383,19.2728997441815,19.5663053872383,33973.1996840627,0.0,1.0
2016-03-21,21.7752,22.0,21.6201,22.0,288755,19.3663733212814,19.5663053872383,19.2284308683014,19.5663053872383,324670.901034968,0.0,1.0
2016-03-22,21.71,22.0,21.64,21.99,358077,19.3083859071338,19.5663053872383,19.2461294809017,19.5574116120623,402615.304427276,0.0,1.0
2016-03-23,22.09,22.11,21.8501,21.8501,31512,19.6463493638225,19.6641369141745,19.4329876973498,19.4329876973498,35431.5230330691,0.0,1.0
2016-03-24,22.17,22.49,22.1633,22.35,46402,19.7174995652306,20.0021003708632,19.7115407358627,19.8775875183989,52173.5698077075,0.0,1.0
2016-03-28,22.31,22.49,22.17,22.24,25351,19.8420124176948,20.0021003708632,19.7174995652306,19.7797559914627,28504.2060298089,0.0,1.0
2016-03-29,22.21,22.58,22.1601,22.57,46408,19.7530746659347,20.0821443474473,19.7086947278063,20.0732505722713,52180.3160992217,0.0,1.0
2016-03-30,22.18,22.258,21.971,22.2,23123,19.7263933404066,19.7957647867795,19.5405134392278,19.7441808907586,25999.0831141679,0.0,1.0
2016-03-31,22.1,22.19,22.08,22.17,23661,19.6552431389985,19.7352871155826,19.6374555886464,19.7174995652306,26604.0005866162,0.0,1.0
2016-04-01,22.188,22.34,22.01,22.01,1314815,19.7335083605474,19.8686937432229,19.5751991624143,19.5751991624143,1478354.21289429,0.0,1.0
2016-04-04,22.3,22.34,22.09,22.34,37401,19.8331186425188,19.8686937432229,19.6463493638225,19.8686937432229,42053.0081543483,0.0,1.0
2016-04-05,22.36,23.38,22.3,22.512,16705,19.8864812935749,20.7936463615287,19.8331186425188,20.0216666762504,18782.799957712,0.0,1.0
2016-04-06,22.18,22.379,22.18,22.3,25020,19.7263933404066,19.9033794664094,19.7263933404066,19.8331186425188,28132.0356146037,0.0,1.0
2016-04-07,22.39,22.51,22.231,22.2718,18396,19.913162619103,20.0198879212152,19.7717515938043,19.8080381965224,20684.1297828237,0.0,1.0
2016-04-08,22.45,22.45,22.2101,22.3072,13239,19.9665252701591,19.9665252701591,19.7531636036864,19.8395221606456,14885.6922262885,0.0,1.0
2016-04-11,22.3,22.433,22.156,22.43,15171,19.8331186425188,19.9514058523599,19.7050482799842,19.948737719807,17057.998093891,0.0,1.0
2016-04-12,22.17,22.38,22.15,22.35,15715,19.7174995652306,19.904268843927,19.6997120148786,19.8775875183989,17669.6618578536,0.0,1.0
2016-04-13,21.71,22.23,21.68,22.23,54882,19.3083859071338,19.7708622162867,19.2817045816057,19.7708622162867,61708.3284812422,0.0,1.0
2016-04-14,21.67,21.75,21.53,21.53,12763,19.2728108064297,19.3439610078379,19.1482979539655,19.1482979539655,14350.4864328212,0.0,1.0
2016-04-15,21.74,21.8099,21.52,21.53,14869,19.3350672326618,19.3972347211422,19.1394041787895,19.1482979539655,16718.4347543383,0.0,1.0
2016-04-18,21.7299,21.8716,21.65,21.78,27118,19.3260845197341,19.4521093139782,19.2550232560777,19.3706423333659,30490.9888807683,0.0,1.0
2016-04-19,21.64,21.865,21.5001,21.58,12863,19.2461294809017,19.4462394223621,19.1217055661892,19.1927668298456,14462.9246247261,0.0,1.0
2016-04-20,21.39,21.78,21.39,21.77,27032,19.0237851015012,19.3706423333659,19.0237851015012,19.3617485581899,30394.2920357302,0.0,1.0
2016-04-21,21.17,21.4052,21.17,21.22,44205,18.8281220476289,19.0373036397688,18.8281220476289,18.8725909235089,49703.3027315569,0.0,1.0
2016-04-22,21.1,21.17,21.02,21.09,31203,18.7658656213967,18.8281220476289,18.6947154199886,18.7569718462207,35084.0890200832,0.0,1.0
2016-04-25,21.39,21.3999,20.54,20.99,18865,19.0237851015012,19.0325899389255,18.2678142115398,18.6680340944605,21211.4649028577,0.0,1.0
2016-04-26,21.16,21.38,21.16,21.38,5141,18.8192282724528,19.0148913263252,18.8192282724528,19.0148913263252,5780.44744583045,0.0,1.0
2016-04-27,21.09,21.2101,21.0618,21.14,10962,18.7569718462207,18.8637860860847,18.7318914002243,18.8014407221008,12325.4745966141,0.0,1.0
2016-04-28,21.34,21.34,20.931,20.931,27480,18.9793162256211,18.9793162256211,18.615560820922,18.615560820922,30898.0151354641,0.0,1.0
2016-04-29,21.41,21.49,21.1,21.17,53926,19.0415726518533,19.1127228532614,18.7658656213967,18.8281220476289,60633.4193666314,0.0,1.0
2016-05-02,21.45,21.64,21.45,21.51,34920,19.0771477525573,19.2461294809017,19.0771477525573,19.1305104036134,39263.416613188,0.0,1.0
2016-05-03,21.788,21.83,21.7234,21.75,19783,19.3777573535067,19.415111209246,19.3203035658697,19.3439610078379,22243.6475045446,0.0,1.0
2016-05-04,22.1,22.1,21.802,21.89,20081,19.6552431389985,19.6552431389985,19.3902086387532,19.4684738603021,22578.7133164211,0.0,1.0
2016-05-05,22.19,22.21,22.0,22.0132,30616,19.7352871155826,19.7530746659347,19.5663053872383,19.5780451704706,34424.0768336014,0.0,1.0
2016-05-06,22.15,22.3,22.093,22.3,14891,19.6997120148786,19.8331186425188,19.6490174963753,19.8331186425188,16743.1711565573,0.0,1.0
2016-05-09,22.35,22.39,21.776,22.06,39282,19.8775875183989,19.913162619103,19.3670848232955,19.6196680382944,44167.9705440793,0.0,1.0
2016-05-10,22.2436,22.47,22.17,22.47,15722,19.7829577505261,19.9843128205111,19.7174995652306,19.9843128205111,17677.5325312869,0.0,1.0
2016-05-11,22.1915,22.26,22.0146,22.24,4885,19.736621181859,19.7975435418148,19.5792902989953,19.7797559914627,5492.60567455393,0.0,1.0
2016-05-12,22.5,22.52,22.31,22.31,7299,20.0109941460392,20.0287816963912,19.8420124176948,19.8420124176948,8206.86362713797,0.0,1.0
2016-05-13,22.52,22.61,22.42,22.53,10954,20.0287816963912,20.1088256729754,19.939843944631,20.0376754715672,12316.4795412617,0.0,1.0
2016-05-16,22.45,22.488,22.4,22.44,7091,19.9665252701591,20.0003216158279,19.922056394279,19.9576314949831,7972.9921879758,0.0,1.0
2016-05-17,22.2,22.44,22.13,22.44,17202,19.7441808907586,19.9576314949831,19.6819244645265,19.9576314949831,19341.6177714794,0.0,1.0
2016-05-18,21.96,22.2001,21.87,22.14,30209,19.5307302865342,19.7442698285104,19.4506863099501,19.6908182397025,33966.4533925485,0.0,1.0
2016-05-19,22.03,22.1,21.66,21.67,20743,19.5929867127664,19.6552431389985,19.2639170312537,19.2728108064297,23323.0541468315,0.0,1.0
2016-05-20,21.89,21.97,21.75,21.75,7589,19.4684738603021,19.5396240617102,19.3439610078379,19.3439610078379,8532.93438366217,0.0,1.0
2016-05-23,21.89,21.95,21.78,21.8401,6106,19.4684738603021,19.5218365113582,19.3706423333659,19.4240939221738,6865.47599771264,0.0,1.0
2016-05-24,21.7,21.8594,21.69,21.741,10406,19.2994921319578,19.4412589082635,19.2905983567818,19.3359566101794,11700.3182496229,0.0,1.0
2016-05-25,21.47,21.66,21.45,21.66,27870,19.0949353029094,19.2639170312537,19.0771477525573,19.2639170312537,31336.524083893,0.0,1.0
2016-05-26,21.59,21.6799,21.25,21.38,3975,19.2016606050216,19.281615643854,18.899272249037,19.0148913263252,4469.41812821941,0.0,1.0
2016-05-27,21.53,21.6301,21.53,21.6201,5924,19.1482979539655,19.2373246434774,19.1482979539655,19.2284308683014,6660.83848844573,0.0,1.0
2016-05-31,21.44,21.5012,21.32,21.5012,61417,19.0682539773813,19.1226838814585,18.9615286752691,19.1226838814585,69056.1643222269,0.0,1.0
2016-06-01,21.48,21.72,21.46,21.53,27485,19.1038290780854,19.3172796823098,19.0860415277334,19.1482979539655,30903.6370450592,0.0,1.0
2016-06-02,21.42,21.59,21.42,21.5399,8175,19.0504664270293,19.2016606050216,19.0504664270293,19.1571027913897,9191.82218822482,0.0,1.0
2016-06-03,21.64,21.7734,21.4,21.4,15225,19.2461294809017,19.3647724417497,19.0326788766773,19.0326788766773,17118.7147175196,0.0,1.0
2016-06-06,21.3,21.6501,21.29,21.49,209067,18.9437411249171,19.2551121938294,18.9348473497411,19.1127228532614,235071.154669798,0.0,1.0
2016-06-07,21.26,21.32,20.6,21.16,66730,18.908166024213,18.9615286752691,18.3211768625959,18.8192282724528,75030.0054581337,0.0,1.0
2016-06-08,21.33,21.333,21.1,21.1,19006,18.9704224504451,18.9730905829979,18.7658656213967,18.7658656213967,21370.0027534436,0.0,1.0
2016-06-09,21.6,21.63,21.36,21.36,25561,19.2105543801976,19.2372357057257,18.9971037759732,18.9971037759732,28740.3262328092,0.0,1.0
2016-06-10,21.97,22.03,21.65,21.65,19190,19.5396240617102,19.5929867127664,19.2550232560777,19.2550232560777,21576.8890265486,0.0,1.0
2016-06-13,22.07,22.11,21.9701,22.11,5090,19.6285618134704,19.6641369141745,19.539712999462,19.6641369141745,5723.10396795895,0.0,1.0
2016-06-14,22.23,22.3406,21.93,21.94,19911,19.7708622162867,19.8692273697334,19.5040489610062,19.5129427361822,22387.5683901828,0.0,1.0
2016-06-15,22.15,22.3,21.96,22.3,16979,19.6997120148786,19.8331186425188,19.5307302865342,19.8331186425188,19090.8806035314,0.0,1.0
2016-06-16,22.32,22.52,22.32,22.3701,83962,19.8509061928709,20.0287816963912,19.8509061928709,19.8954640065027,94405.3546871843,0.0,1.0
2016-06-17,22.22,22.28,22.1101,22.13,5691,19.7619684411107,19.8153310921668,19.6642258519262,19.6819244645265,6398.85750130733,0.0,1.0
2016-06-20,22.02,22.23,21.94,22.23,7596,19.5840929375903,19.7708622162867,19.5129427361822,19.7708622162867,8540.80505709553,0.0,1.0
2016-06-21,22.09,22.245,22.09,22.13,15983,19.6463493638225,19.7842028790507,19.6463493638225,19.6819244645265,17970.9962121587,0.0,1.0
2016-06-22,22.19,22.19,22.0,22.1199,16062,19.7352871155826,19.7352871155826,19.5663053872383,19.6729417515987,18059.8223837636,0.0,1.0
2016-06-23,21.91,21.9999,21.88,21.98,22440,19.4862614106541,19.5662164494865,19.4595800851261,19.5485178368863,25231.1302634576,0.0,1.0
2016-06-24,22.85,22.86,22.09,22.09,40073,20.3222762771998,20.3311700523758,19.6463493638225,19.6463493638225,45057.3566420469,0.0,1.0
2016-06-27,23.59,23.69,22.85,22.85,69636,20.9804156402251,21.0693533919852,20.3222762771998,20.3222762771998,78297.4593148897,0.0,1.0
2016-06-28,23.39,23.6347,22.4844,23.28,38631,20.8025401367047,21.0201708152619,19.9971198567646,20.7047086097685,43435.9979147784,0.0,1.0
2016-06-29,23.1801,23.52,23.15,23.45,23417,20.6158597957601,20.9181592139929,20.5890895324803,20.8559027877608,26329.6513983683,0.0,1.0
2016-06-30,23.25,23.68,23.0035,23.15,8785,20.6780272842405,21.0604596168092,20.4587957261516,20.5890895324803,9877.69515884465,0.0,1.0
2016-07-01,23.12,23.2299,23.0,23.18,43607,20.5624082069522,20.6601507961367,20.45568290484,20.6157708580084,49030.9223439659,0.0,1.0
2016-07-05,23.71,23.85,23.44,23.44,30134,21.0871409423373,21.2116537948015,20.8470090125848,20.8470090125848,33882.1247486198,0.0,1.0
2016-07-06,23.73,24.47,23.2,24.04,10026,21.1049284926893,21.7630678557146,20.6335584083604,21.3806355231458,11273.0531203844,0.0,1.0
2016-07-07,23.47,23.657,23.35,23.58,200211,20.8736903381129,21.0400039339044,20.7669650360006,20.971521865049,225113.628394701,0.0,1.0
2016-07-08,23.2332,23.3538,23.0,23.16,74091,20.6630857419448,20.7703446705675,20.45568290484,20.5979833076563,83306.5807642526,0.0,1.0
2016-07-11,23.03,23.22,22.8601,23.22,34596,20.4823642303681,20.6513459587124,20.3312589901276,20.6513459587124,38899.116871416,0.0,1.0
2016-07-12,22.53,22.78,22.49,22.78,180793,20.0376754715672,20.2600198509677,20.0021003708632,20.2600198509677,203280.38029061,0.0,1.0
2016-07-13,22.66,22.79,22.1501,22.79,29473,20.1532945488554,20.2689136261437,19.6998009526303,20.2689136261437,33138.9083001286,0.0,1.0
2016-07-14,22.49,22.57,22.325,22.38,16455,20.0021003708632,20.0732505722713,19.8553530804589,19.904268843927,18501.7044779497,0.0,1.0
2016-07-15,22.49,22.5,22.01,22.29,20953,20.0021003708632,20.0109941460392,19.5751991624143,19.8242248673428,23559.1743498317,0.0,1.0
2016-07-18,22.23,22.5,21.9001,22.25,16212,19.7708622162867,20.0109941460392,19.4774565732299,19.7886497666387,18228.4796716209,0.0,1.0
2016-07-19,22.45,22.4893,22.17,22.17,15777,19.9665252701591,20.0014778066008,19.7174995652306,19.7174995652306,17739.3735368346,0.0,1.0
2016-07-20,22.3,22.5651,22.26,22.51,5420,19.8331186425188,20.068892622435,19.7975435418148,20.0198879212152,6094.15000124509,0.0,1.0
2016-07-21,22.349,22.349,22.07,22.1,20684,19.8766981408813,19.8766981408813,19.6285618134704,19.6552431389985,23256.7156136076,0.0,1.0
2016-07-22,22.3615,22.45,22.34,22.3499,4150,19.8878153598513,19.9665252701591,19.8686937432229,19.8774985806471,4666.18496405298,0.0,1.0
2016-07-25,22.31,22.3899,21.94,22.06,9086,19.8420124176948,19.9130736813512,19.5129427361822,19.6196680382944,10216.1341164784,0.0,1.0
2016-07-26,22.04,22.3178,22.02,22.3178,15293,19.6018804879424,19.8489495623321,19.5840929375903,19.8489495623321,17195.1726880149,0.0,1.0
2016-07-27,21.91,22.0499,21.76,22.0,97614,19.4862614106541,19.6106853253666,19.3528547830139,19.5663053872383,109755.41664604,0.0,1.0
2016-07-28,21.95,22.021,21.89,21.95,4596,19.5218365113582,19.5849823151079,19.4684738603021,19.5218365113582,5167.65929994879,0.0,1.0
2016-07-29,21.88,22.1299,21.88,21.93,7506,19.4595800851261,19.6818355267748,19.4595800851261,19.5040489610062,8439.6106843811,0.0,1.0
2016-08-01,22.0674,22.25,21.91,22.25,16737,19.6262494319247,19.7886497666387,19.4862614106541,19.7886497666387,18818.7801791215,0.0,1.0
2016-08-02,22.17,22.3,21.79,21.79,54806,19.7174995652306,19.8331186425188,19.3795361085419,19.3795361085419,61622.8754553945,0.0,1.0
2016-08-03,22.0041,22.14,22.0,22.11,41642,19.5699518350605,19.6908182397025,19.5663053872383,19.6641369141745,46821.5118730346,0.0,1.0
2016-08-04,21.92,22.0,21.8501,21.9343,7537,19.4951551858302,19.5663053872383,19.4329876973498,19.5078732843319,8474.46652387161,0.0,1.0
2016-08-05,21.67,21.9,21.6501,21.9,11396,19.2728108064297,19.4773676354781,19.2551121938294,19.4773676354781,12813.4563494814,0.0,1.0
2016-08-08,21.63,21.6688,21.5701,21.63,10331,19.2372357057257,19.2717435534086,19.1839619924213,19.2372357057257,11615.9896056942,0.0,1.0
2016-08-09,21.7,21.724,21.545,21.545,5618,19.2994921319578,19.3208371923802,19.1616386167295,19.1616386167295,6316.77762121676,0.0,1.0
2016-08-10,21.88,21.88,21.8101,21.8192,2197,19.4595800851261,19.4595800851261,19.3974125966457,19.4055059320559,2470.26707615045,0.0,1.0
2016-08-11,21.695,21.821,21.6601,21.821,3873,19.2950452443698,19.4071068115876,19.2640059690055,19.4071068115876,4354.73117247642,0.0,1.0
2016-08-12,21.8004,21.8072,21.7805,21.7848,1556,19.388785634725,19.3948334018447,19.3710870221247,19.3749113454504,1749.5382660401,0.0,1.0
2016-08-15,21.48,21.5712,21.47,21.5712,15949,19.1038290780854,19.1849403076907,19.0949353029094,19.1849403076907,17932.767226911,0.0,1.0
2016-08-16,21.46,21.4879,21.4387,21.48,5091,19.0860415277334,19.1108551604744,19.0670977866084,19.1038290780854,5724.22834987798,0.0,1.0
2016-08-17,21.51,21.5299,21.4401,21.4923,5098,19.1305104036134,19.1482090162137,19.0683429151331,19.1147684215519,5732.09902331135,0.0,1.0
2016-08-18,21.43,21.4552,21.42,21.42,2299,19.0593602022053,19.0817725156489,19.0504664270293,19.0504664270293,2584.95403189344,0.0,1.0
2016-08-19,21.42,21.4999,21.42,21.4999,9914,19.0504664270293,19.1215276906857,19.0504664270293,19.1215276906857,11147.1223454509,0.0,1.0
2016-08-22,21.5354,21.5695,21.48,21.52,7653,19.1531005925605,19.1834283659107,19.1038290780854,19.1394041787895,8604.89482648131,0.0,1.0
2016-08-23,21.354,21.45,21.319,21.45,7070,18.9917675108676,19.0771477525573,18.9606392977515,19.0771477525573,7949.38016767577,0.0,1.0
2016-08-24,21.525,21.5404,21.2701,21.37,11584,19.1438510663775,19.1575474801485,18.9171487371408,19.0059975511492,13024.8401502625,0.0,1.0
2016-08-25,21.552,21.552,21.5,21.54,26564,19.1678642593527,19.1678642593527,19.1216166284374,19.1571917291415,29868.0812976152,0.0,1.0
2016-08-26,21.43,21.6499,21.42,21.6499,2671,19.0593602022053,19.2549343183259,19.0504664270293,19.2549343183259,3003.22410577964,0.0,1.0
2016-08-29,21.3501,21.42,21.3414,21.42,3735,18.9882989385489,19.0504664270293,18.9805613541458,19.0504664270293,4199.56646764768,0.0,1.0
2016-08-30,21.3464,21.399,21.201,21.2709,3334,18.9850082417338,19.0317894991597,18.8556927506745,18.9178602391549,3748.68931810906,0.0,1.0
2016-08-31,21.3827,21.472,21.31,21.31,2654,19.0172926456227,19.0967140579446,18.9526349000931,18.9526349000931,2984.10961315581,0.0,1.0
2016-09-01,21.4494,21.45,21.44,21.44,2127,19.0766141260468,19.0771477525573,19.0682539773813,19.0682539773813,2391.56034181703,0.0,1.0
2016-09-02,21.44,21.48,21.36,21.48,2421,19.0682539773813,19.1038290780854,18.9971037759732,19.1038290780854,2722.12862601741,0.0,1.0
2016-09-06,21.47,21.48,21.12,21.48,10130,19.0949353029094,19.1038290780854,18.7836531717488,19.1038290780854,11389.9888399654,0.0,1.0
2016-09-07,21.39,21.4087,21.34,21.36,3523,19.0237851015012,19.0404164610804,18.9793162256211,18.9971037759732,3961.19750080931,0.0,1.0
2016-09-08,21.24,21.41,21.19,21.41,20900,18.890378473861,19.0415726518533,18.8459095979809,19.0415726518533,23499.5821081222,0.0,1.0
2016-09-09,21.29,21.33,21.1901,21.1901,16917,18.9348473497411,18.9704224504451,18.8459985357326,18.8459985357326,19021.1689245503,0.0,1.0
2016-09-12,21.2,21.48,21.19,21.42,18647,18.8548033731569,19.1038290780854,18.8459095979809,19.0504664270293,20966.349644505,0.0,1.0
2016-09-13,21.3599,21.47,21.32,21.35,9834,18.9970148382214,19.0949353029094,18.9615286752691,18.9882100007972,11057.171791927,0.0,1.0
2016-09-14,21.3428,21.43,21.3416,21.43,1033,18.9818064826704,19.0593602022053,18.9807392296493,19.0593602022053,1161.48652237752,0.0,1.0
2016-09-15,21.2004,21.3167,21.2,21.271,5574,18.8551591241639,18.958593729461,18.8548033731569,18.9179491769066,6267.30481677863,0.0,1.0
2016-09-16,21.1829,21.3189,21.1829,21.3189,698,18.8395950176059,18.9605503599998,18.8395950176059,18.9605503599998,784.818579496139,0.0,1.0
2016-09-19,21.06,21.19,21.0401,21.19,5577,18.7302905206927,18.8459095979809,18.7125919080924,18.8459095979809,6270.67796253575,0.0,1.0
2016-09-20,21.2301,21.3045,21.171,21.171,1825,18.8815736364367,18.9477433237463,18.8290114251465,18.8290114251465,2051.99700226426,0.0,1.0
2016-09-21,21.2655,21.2823,21.15,21.16,27796,18.9130576005598,18.9279991428555,18.8103344972768,18.8192282724528,31253.3198218835,0.0,1.0
2016-09-22,21.221,21.221,21.221,21.221,501,18.8734803010265,18.8734803010265,18.8734803010265,18.8734803010265,563.315341443505,0.0,1.0
2016-09-23,21.35,21.39,21.1,21.39,7533,18.9882100007972,19.0237851015012,18.7658656213967,19.0237851015012,8469.96899619542,0.0,1.0
2016-09-26,21.53,21.53,21.3848,21.42,6748,19.1482979539655,19.1482979539655,19.0191603384097,19.0504664270293,7587.32918974203,0.0,1.0
2016-09-27,21.41,21.5,21.4,21.5,2454,19.0415726518533,19.1216166284374,19.0326788766773,19.1216166284374,2759.23322934602,0.0,1.0
2016-09-28,21.18,21.462,21.18,21.31,117801,18.8370158228049,19.0878202827686,18.8370158228049,18.9526349000931,132453.31444588,0.0,1.0
2016-09-29,21.2201,21.3,21.1328,21.3,2178,18.8726798612607,18.9437411249171,18.7950372039741,18.9437411249171,2448.90381968852,0.0,1.0
2016-09-30,21.03,21.0999,21.03,21.06,1512,18.7036091951646,18.765776683645,18.7036091951646,18.7302905206927,1700.06546160195,0.0,1.0
2016-10-03,20.97,21.003,20.85,21.003,3797,18.6502465441085,18.6795960021894,18.5435212419963,18.6795960021894,4269.27814662871,0.0,1.0
2016-10-04,20.9115,20.9612,20.83,20.83,8773,18.5982179593288,18.6424200219536,18.5257336916443,18.5257336916443,9864.20257581608,0.0,1.0
2016-10-05,20.5898,21.0,19.86,19.86,28040,18.3121052119163,18.6769278696366,17.6630374995706,17.6630374995706,31527.6690101314,0.0,1.0
2016-10-06,20.68,20.7699,20.58,20.58,2831,18.392327064004,18.4722821028364,18.3033893122438,18.3033893122438,3183.12521282746,0.0,1.0
2016-10-07,20.78,20.859,20.7,20.7001,1653,18.4812648157642,18.5515256396547,18.410114614356,18.4102035521078,1858.60331218784,0.0,1.0
2016-10-10,20.7764,20.8199,20.62,20.66,6084,18.4780630567008,18.5167509787165,18.3389644129479,18.374539513652,6840.73959549356,0.0,1.0
2016-10-11,20.92,20.956,20.85,20.85,16829,18.6057776682284,18.6377952588621,18.5435212419963,18.5435212419963,18922.2233156741,0.0,1.0
2016-10-12,21.1289,21.1289,20.96,21.0424,2155,18.7915686316554,18.7915686316554,18.6413527689325,18.7146374763829,2423.0430355504,0.0,1.0
2016-10-13,21.3306,21.35,21.27,21.28,1883,18.9709560769557,18.9882100007972,18.917059799389,18.925953574565,2117.21115356909,0.0,1.0
2016-10-14,21.3101,21.322,21.3101,21.322,202,18.9527238378449,18.9633074303043,18.9527238378449,18.9633074303043,227.125147647879,0.0,1.0
2016-10-17,21.356,21.4123,21.3501,21.4123,930,18.9935462659028,19.0436182201438,18.9882989385489,19.0436182201438,1045.67518471548,0.0,1.0
2016-10-18,21.35,21.3522,21.31,21.31,1887,18.9882100007972,18.9901666313359,18.9526349000931,18.9526349000931,2121.70868124529,0.0,1.0
2016-10-19,21.19,21.2001,21.13,21.2001,19840,18.8459095979809,18.8548923109087,18.7925469469248,18.8548923109087,22307.7372739303,0.0,1.0
2016-10-20,21.153,21.178,21.1236,21.178,969,18.8130026298296,18.8352370677697,18.7868549308121,18.8352370677697,1089.52607955839,0.0,1.0
2016-10-21,21.103,21.103,21.08,21.08,471,18.7685337539495,18.7685337539495,18.7480780710447,18.7480780710447,529.583883872037,0.0,1.0
2016-10-24,21.14,21.16,21.1,21.1,5255,18.8014407221008,18.8192282724528,18.7658656213967,18.7658656213967,5908.62698460202,0.0,1.0
2016-10-25,21.28,21.3,21.28,21.3,1070,18.925953574565,18.9437411249171,18.925953574565,18.9437411249171,1203.08865338234,0.0,1.0
2016-10-26,21.304,21.304,21.3034,21.3034,1209,18.9472986349875,18.9472986349875,18.9467650084769,18.9467650084769,1359.37774013013,0.0,1.0
2016-10-27,21.15,21.156,21.11,21.1417,9733,18.8103344972768,18.8156707623824,18.7747593965727,18.8029526638807,10943.609218103,0.0,1.0
2016-10-28,21.25,21.29,20.3525,21.29,5272,18.899272249037,18.9348473497411,18.1010559269894,18.9348473497411,5927.74147722585,0.0,1.0
2016-10-31,21.3601,21.3601,21.2867,21.2867,2220,18.9971927137249,18.9971927137249,18.931912403933,18.931912403933,2496.12786028858,0.0,1.0
2016-11-01,21.3618,21.46,21.32,21.39,7746,18.9987046555049,19.0860415277334,18.9615286752691,19.0237851015012,8709.46234495283,0.0,1.0
2016-11-02,21.534,21.62,21.455,21.46,9434,19.1518554640359,19.2283419305496,19.0815946401453,19.0860415277334,10607.4190243074,0.0,1.0
2016-11-03,21.5365,21.58,21.45,21.58,6949,19.1540789078299,19.1927668298456,19.0771477525573,19.1927668298456,7813.32995547086,0.0,1.0
2016-11-04,21.4,21.4628,21.37,21.382,8957,19.0326788766773,19.0885317847826,19.0059975511492,19.0166700813604,10071.0888489211,0.0,1.0
2016-11-07,21.15,21.36,21.13,21.36,6151,18.8103344972768,18.9971037759732,18.7925469469248,18.9971037759732,6916.07318406985,0.0,1.0
2016-11-08,21.19,21.3,20.98,20.98,15717,18.8459095979809,18.9437411249171,18.6591403192845,18.6591403192845,17671.9106216917,0.0,1.0
2016-11-09,20.5629,21.25,20.0346,21.25,31497,18.2881809566928,18.899272249037,17.8183228141438,18.899272249037,35414.6573042836,0.0,1.0
2016-11-10,19.96,20.32,19.78,20.32,27930,17.7519752513307,18.0721511576674,17.5918872981624,18.0721511576674,31403.9869990361,0.0,1.0
2016-11-11,19.86,20.1787,19.86,20.03,30171,17.6630374995706,17.9464821144302,17.6630374995706,17.8142316775629,33923.7268796246,0.0,1.0
2016-11-14,19.768,19.768,19.52,19.7,10218,17.5812147679512,17.5812147679512,17.360649143586,17.5207370967543,11488.9344488418,0.0,1.0
2016-11-15,19.5495,19.77,19.5495,19.77,12784,17.3868857803552,17.5829935229864,17.3868857803552,17.5829935229864,14374.0984531213,0.0,1.0
2016-11-16,19.5696,19.5977,19.5501,19.5501,1645,17.404762268459,17.4297537767036,17.3874194068658,17.3874194068658,1849.60825683546,0.0,1.0
2016-11-17,19.5696,19.5696,19.5696,19.5696,187,17.404762268459,17.404762268459,17.404762268459,17.404762268459,210.259418862146,0.0,1.0
2016-11-18,19.5,19.55,19.4679,19.55,10025,17.3428615932339,17.387330469114,17.3143125749189,17.387330469114,11271.9287384653,0.0,1.0
2016-11-21,19.39,19.4626,19.39,19.4626,5743,17.2450300662978,17.3095988740756,17.2450300662978,17.3095988740756,6457.32536109787,0.0,1.0
2016-11-22,19.45,19.5,19.41,19.41,8403,17.2983927173539,17.3428615932339,17.2628176166498,17.2628176166498,9448.18126576796,0.0,1.0
2016-11-23,19.43,19.48,19.43,19.48,1099,17.2806051670018,17.3250740428819,17.2806051670018,17.3250740428819,1235.69572903475,0.0,1.0
2016-11-25,19.4362,19.4362,19.4362,19.4362,303,17.286119307611,17.286119307611,17.286119307611,17.286119307611,340.687721471819,0.0,1.0
2016-11-28,19.62,19.64,19.57,19.57,1106,17.4495868953462,17.4673744456982,17.4051180194661,17.4051180194661,1243.56640246809,0.0,1.0
2016-11-29,19.84,19.8862,19.68,19.69,9418,17.6452499492185,17.6863391905317,17.5029495464023,17.5118433215783,10589.4289136026,0.0,1.0
2016-11-30,19.42,19.56,19.42,19.53,1801,17.2717113918258,17.39622424429,17.2717113918258,17.369542918762,2025.01183620709,0.0,1.0
2016-12-01,19.29,19.3,19.1769,19.2,4755,17.1560923145376,17.1649860897136,17.0555037172968,17.0760483379534,5346.43602507756,0.0,1.0
2016-12-02,19.39,19.39,19.34,19.34,663,17.2450300662978,17.2450300662978,17.2005611904177,17.2005611904177,745.465212329425,0.0,1.0
2016-12-05,19.373,19.373,19.28,19.28,4091,17.2299106484985,17.2299106484985,17.1471985393616,17.1471985393616,4599.84643082909,0.0,1.0
2016-12-06,19.13,19.2256,19.13,19.21,900,17.0137919117213,17.098816402404,17.0137919117213,17.0849421131294,1011.94372714402,0.0,1.0
2016-12-07,19.07,19.2484,19.07,19.15,26858,16.9604292606652,17.1190942098053,16.9604292606652,17.0315794620733,30198.6495818156,0.0,1.0
2016-12-08,18.97,19.1,18.97,19.051,18193,16.871491508905,16.9871105861932,16.871491508905,16.9435310878308,20455.8802532568,0.0,1.0
2016-12-09,18.975,18.98,18.06,18.06,27872,16.875938396493,16.880385284081,16.0621579678874,16.0621579678874,31338.7728477312,0.0,1.0
2016-12-12,19.4,19.4,19.1,19.1,2051,17.2539238414738,17.2539238414738,16.9871105861932,16.9871105861932,2306.10731596931,0.0,1.0
2016-12-13,19.31,19.321,19.31,19.32,3153,17.1738798648896,17.1836630175832,17.1738798648896,17.1827736400656,3545.17619076121,0.0,1.0
2016-12-14,19.4275,19.4275,19.37,19.37,1143,17.2783817232078,17.2783817232078,17.2272425159457,17.2272425159457,1285.1685334729,0.0,1.0
2016-12-15,19.21,19.3497,19.21,19.23,9071,17.0849421131294,17.2091881523384,17.0849421131294,17.1027296634815,10199.2683876927,0.0,1.0
2016-12-16,19.38,19.38,19.291,19.32,6032,17.2361362911217,17.2361362911217,17.1569816920552,17.1827736400656,6782.27173570303,0.0,1.0
2016-12-19,19.532,19.532,19.48,19.51,787,17.3713216737972,17.3713216737972,17.3250740428819,17.35175536841,884.888570291491,0.0,1.0
2016-12-20,19.3213,19.3213,19.3213,19.3213,201,17.1839298308385,17.1839298308385,17.1839298308385,17.1839298308385,226.000765728831,0.0,1.0
2016-12-21,19.331,19.35,19.331,19.35,60454,17.1925567927593,17.2094549655937,17.1925567927593,17.2094549655937,67973.3845341825,0.0,1.0
2016-12-22,19.4502,19.4502,19.35,19.35,3353,17.2985705928574,17.2985705928574,17.2094549655937,17.2094549655937,3770.05257457099,0.0,1.0
2016-12-23,19.41,19.4601,19.41,19.4601,1192,17.2628176166498,17.3073754302816,17.2628176166498,17.3073754302816,1340.2632475063,0.0,1.0
2016-12-27,19.3621,19.3621,19.3621,19.3621,137,17.2202164335567,17.2202164335567,17.2202164335567,17.2202164335567,154.0403229097,0.0,1.0
2016-12-28,19.47,19.95,19.35,19.95,11321,17.3161802677059,17.7430814761547,17.2094549655937,17.7430814761547,12729.1277055527,0.0,1.0
2016-12-29,19.6755,19.68,19.561,19.561,1250,17.4989473475731,17.5029495464023,17.3971136218077,17.3971136218077,1405.47739881113,0.0,1.0
2016-12-30,19.7,19.7,19.61,19.61,13575,17.5207370967543,17.5207370967543,17.4406931201701,17.4406931201701,15263.4845510889,0.0,1.0
2017-01-03,19.5,19.59,19.39,19.4,10744,17.3428615932339,17.4229055698181,17.2450300662978,17.2539238414738,12080.3593382615,0.0,1.0
2017-01-04,19.22,19.38,19.22,19.3701,3462,17.0938358883055,17.2361362911217,17.0938358883055,17.2273314536975,3892.61020374731,0.0,1.0
2017-01-05,19.35,19.49,19.16,19.16,23993,17.2094549655937,17.3339678180579,17.0404732372494,17.0404732372494,26977.2953837404,0.0,1.0
2017-01-06,19.33,19.3601,19.33,19.33,6013,17.1916674152416,17.2184376785215,17.1916674152416,17.1916674152416,6760.90847924111,0.0,1.0
2017-01-09,19.34,19.46,19.035,19.32,162420,17.2005611904177,17.3072864925299,16.9293010475491,17.1827736400656,182622.111291923,0.0,1.0
2017-01-10,19.21,19.3001,19.21,19.27,9311,17.0849421131294,17.1650750274654,17.0849421131294,17.1383047641855,10469.1200482644,0.0,1.0
2017-01-11,19.23,19.23,19.23,19.23,101,17.1027296634815,17.1027296634815,17.1027296634815,17.1027296634815,113.56257382394,0.0,1.0
2017-01-12,19.43,19.43,19.32,19.32,2917,17.2806051670018,17.2806051670018,17.1827736400656,17.1827736400656,3279.82205786567,0.0,1.0
2017-01-13,19.2,19.2872,19.17,19.2872,1940,17.0760483379534,17.1536020574883,17.0493670124254,17.1536020574883,2181.30092295489,0.0,1.0
2017-01-17,19.54,19.55,19.18,19.18,4100,17.378436693938,17.387330469114,17.0582607876014,17.0582607876014,4609.96586810053,0.0,1.0
2017-01-18,19.5673,19.5673,19.5496,19.5496,1272,17.4027167001685,17.4027167001685,17.386974718107,17.386974718107,1430.21380103022,0.0,1.0
2017-01-19,19.46,19.5,19.46,19.484,2579,17.3072864925299,17.3428615932339,17.3072864925299,17.3286315529523,2899.78096922713,0.0,1.0
2017-01-20,19.45,19.5156,19.45,19.5,950,17.2983927173539,17.3567358825085,17.2983927173539,17.3428615932339,1068.16282309646,0.0,1.0
2017-01-23,19.57,19.57,19.57,19.57,385,17.4051180194661,17.4051180194661,17.4051180194661,17.4051180194661,432.887038833829,0.0,1.0
2017-01-24,19.57,19.57,19.57,19.57,3,17.4051180194661,17.4051180194661,17.4051180194661,17.4051180194661,3.37314575714672,0.0,1.0
2017-01-25,19.1487,19.1487,19.1487,19.1487,145,17.0304232713005,17.0304232713005,17.0304232713005,17.0304232713005,163.035378262091,0.0,1.0
2017-01-26,19.08,19.13,19.05,19.0601,2236,16.9693230358412,17.0137919117213,16.9426417103132,16.9516244232409,2514.11797099336,0.0,1.0
2017-01-27,18.78,18.96,18.78,18.96,1300,16.7025097805607,16.862597733729,16.7025097805607,16.862597733729,1461.69649476358,0.0,1.0
2017-01-30,19.3702,19.47,19.17,19.17,989,17.2274203914492,17.3161802677059,17.0493670124254,17.0493670124254,1112.01371793937,0.0,1.0
2017-01-31,19.2932,19.43,19.25,19.43,10995,17.1589383225939,17.2806051670018,17.1205172138335,17.2806051670018,12362.5791999428,0.0,1.0
2017-02-01,19.13,19.2599,19.13,19.2599,8259,17.0137919117213,17.1293220512578,17.0137919117213,17.1293220512578,9286.27026942494,0.0,1.0
2017-02-02,19.32,19.32,19.31,19.32,6500,17.1827736400656,17.1827736400656,17.1738798648896,17.1827736400656,7308.48247381792,0.0,1.0
2017-02-03,19.14,19.2,19.14,19.19,835,17.0226856868973,17.0760483379534,17.0226856868973,17.0671545627774,938.85890240584,0.0,1.0
2017-02-06,19.2249,19.2249,19.16,19.16,200,17.0981938381417,17.0981938381417,17.0404732372494,17.0404732372494,224.876383809782,0.0,1.0
2017-02-07,19.28,19.28,19.19,19.19,1050,17.1471985393616,17.1471985393616,17.0671545627774,17.0671545627774,1180.60101500135,0.0,1.0
2017-02-08,19.28,19.28,19.28,19.28,0,17.1471985393616,17.1471985393616,17.1471985393616,17.1471985393616,0,0.0,1.0
2017-02-09,19.21,19.343,19.2,19.343,1360,17.0849421131294,17.2032293229705,17.0760483379534,17.2032293229705,1529.15940990652,0.0,1.0
2017-02-10,19.16,19.16,19.16,19.16,100,17.0404732372494,17.0404732372494,17.0404732372494,17.0404732372494,112.438191904891,0.0,1.0
2017-02-13,19.09,19.129,19.08,19.0803,5882,16.9782168110172,17.0129025342037,16.9693230358412,16.9695898490965,6613.61444784569,0.0,1.0
2017-02-14,18.95,19.07,18.95,19.03,3585,16.853703958553,16.9604292606652,16.853703958553,16.9248541599611,4030.90917979033,0.0,1.0
2017-02-15,18.82,18.85,18.82,18.85,1027,16.7380848812648,16.7647662067928,16.7380848812648,16.7647662067928,1154.74023086323,0.0,1.0
2017-02-16,19.0,19.04,18.94,18.94,1171,16.8981728344331,16.9337479351371,16.844810183377,16.844810183377,1316.65122720627,0.0,1.0
2017-02-17,19.0096,19.0096,18.9901,18.9901,320,16.9067108586021,16.9067108586021,16.8893679970088,16.8893679970088,359.80221409565,0.0,1.0
2017-02-21,19.0096,19.0096,19.0096,19.0096,1,16.9067108586021,16.9067108586021,16.9067108586021,16.9067108586021,1.12438191904891,0.0,1.0
2017-02-22,19.0096,19.0096,19.0096,19.0096,52,16.9067108586021,16.9067108586021,16.9067108586021,16.9067108586021,58.4678597905431,0.0,1.0
2017-02-23,19.237,19.237,19.13,19.13,1341,17.1089553061047,17.1089553061047,17.0137919117213,17.0137919117213,1507.79615344459,0.0,1.0
2017-02-24,19.35,19.4,19.291,19.34,2117,17.2094549655937,17.2539238414738,17.1569816920552,17.2005611904177,2380.31652262654,0.0,1.0
2017-02-27,19.15,19.27,19.15,19.27,1170,17.0315794620733,17.1383047641855,17.0315794620733,17.1383047641855,1315.52684528723,0.0,1.0
2017-02-28,19.35,19.35,19.349,19.349,893,17.2094549655937,17.2094549655937,17.2085655880761,17.2085655880761,1004.07305371067,0.0,1.0
2017-03-01,19.09,19.15,19.03,19.03,9841,16.9782168110172,17.0315794620733,16.9248541599611,16.9248541599611,11065.0424653603,0.0,1.0
2017-03-02,19.2354,19.2354,19.155,19.2,2602,17.1075323020765,17.1075323020765,17.0360263496613,17.0760483379534,2925.64175336526,0.0,1.0
2017-03-03,19.23,19.25,19.23,19.25,300,17.1027296634815,17.1205172138335,17.1027296634815,17.1205172138335,337.314575714672,0.0,1.0
2017-03-06,19.4035,19.4035,19.375,19.375,287,17.2570366627854,17.2570366627854,17.2316894035337,17.2316894035337,322.697610767036,0.0,1.0
2017-03-07,19.395,19.395,19.395,19.395,201,17.2494769538858,17.2494769538858,17.2494769538858,17.2494769538858,226.00076572883,0.0,1.0
2017-03-08,19.39,19.39,19.3731,19.39,601,17.2450300662978,17.2450300662978,17.2299995862503,17.2450300662978,675.753533348392,0.0,1.0
2017-03-09,19.45,19.45,19.31,19.31,1225,17.2983927173539,17.2983927173539,17.1738798648896,17.1738798648896,1377.36785083491,0.0,1.0
2017-03-10,19.37,19.44,19.37,19.44,2457,17.2272425159457,17.2894989421778,17.2272425159457,17.2894989421778,2762.60637510317,0.0,1.0
2017-03-13,19.41,19.41,19.41,19.41,128,17.2628176166498,17.2628176166498,17.2628176166498,17.2628176166498,143.92088563826,0.0,1.0
2017-03-14,19.43,19.54,19.43,19.54,8215,17.2806051670018,17.378436693938,17.2806051670018,17.378436693938,9236.7974649868,0.0,1.0
2017-03-15,19.38,19.45,19.38,19.45,250,17.2361362911217,17.2983927173539,17.2361362911217,17.2983927173539,281.095479762228,0.0,1.0
2017-03-16,19.39,19.41,19.3691,19.41,1835,17.2450300662978,17.2628176166498,17.2264420761799,17.2628176166498,2063.24082145474,0.0,1.0
2017-03-17,19.54,19.56,19.5,19.5,700,17.378436693938,17.39622424429,17.3428615932339,17.3428615932339,787.067343334237,0.0,1.0
2017-03-20,19.6185,19.6185,19.59,19.59,1083,17.4482528290698,17.4482528290698,17.4229055698181,17.4229055698181,1217.70561832996,0.0,1.0
2017-03-21,20.03,20.0317,19.66,19.66,5792,17.8142316775629,17.8157436193428,17.4851619960502,17.4851619960502,6512.42007513127,0.0,1.0
2017-03-22,20.135,20.15,20.135,20.15,1159,17.9076163169111,17.9209569796751,17.9076163169111,17.9209569796751,1303.15864417768,0.0,1.0
2017-03-23,20.04,20.09,20.03,20.03,757,17.8231254527389,17.867594328619,17.8142316775629,17.8142316775629,851.157112720023,0.0,1.0
2017-03-24,20.0706,20.0706,20.0706,20.0706,711,17.8503404047775,17.8503404047775,17.8503404047775,17.8503404047775,799.435544443774,0.0,1.0
2017-03-27,20.1274,20.2128,20.1274,20.2099,5145,17.9008570477773,17.9768098877805,17.9008570477773,17.9742306929794,5784.94497350663,0.0,1.0
2017-03-28,19.9,20.4799,19.9,20.4799,1010,17.6986126002746,18.2143626227319,17.6986126002746,18.2143626227319,1135.6257382394,0.0,1.0
2017-03-29,19.82,19.93,19.79,19.8501,48812,17.6274623988665,17.7252939258027,17.6007810733384,17.6542326621463,54883.3302326153,0.0,1.0
2017-03-30,19.73,19.85,19.73,19.83,24723,17.5474184222823,17.6541437243946,17.5474184222823,17.6363561740425,27798.0941846462,0.0,1.0
2017-03-31,19.75,19.75,19.7452,19.7452,615,17.5652059726344,17.5652059726344,17.5609369605499,17.5609369605499,691.494880215078,0.0,1.0
2017-04-03,19.8798,19.9909,19.8798,19.9778,2928,17.6806471744191,17.7794570166246,17.6806471744191,17.7678061711441,3292.1902589752,0.0,1.0
2017-04-04,19.98,19.98,19.9789,19.98,500,17.7697628016828,17.7697628016828,17.7687844864134,17.7697628016828,562.190959524454,0.0,1.0
2017-04-05,20.12,20.12,20.12,20.12,124,17.894275654147,17.894275654147,17.894275654147,17.894275654147,139.423357962065,0.0,1.0
2017-04-06,19.977,20.0392,19.977,20.037,874,17.76709466913,17.8224139507248,17.76709466913,17.8204573201861,982.709797248745,0.0,1.0
2017-04-07,19.801,19.84,19.8001,19.84,780,17.6105642260321,17.6452499492185,17.6097637862662,17.6452499492185,877.017896858147,0.0,1.0
2017-04-10,19.95,19.95,19.95,19.95,200,17.7430814761547,17.7430814761547,17.7430814761547,17.7430814761547,224.876383809782,0.0,1.0
2017-04-11,20.01,20.0925,20.01,20.08,962,17.7964441272108,17.869817772413,17.7964441272108,17.858700553443,1081.65540612505,0.0,1.0
2017-04-12,20.1748,20.1748,20.12,20.1407,4047,17.9430135421116,17.9430135421116,17.894275654147,17.9126857687614,4550.37362639093,0.0,1.0
2017-04-13,20.3141,20.3141,20.2,20.2,3059,18.0669038303135,18.0669038303135,17.9654258555552,17.9654258555552,3439.48429037062,0.0,1.0
2017-04-17,20.2856,20.3233,20.27,20.3233,4110,18.0415565710619,18.0750861034755,18.0276822817873,18.0750861034755,4621.20968729101,0.0,1.0
2017-04-18,20.339,20.38,20.339,20.35,1349,18.0890493305018,18.1255138087235,18.0890493305018,18.0988324831954,1516.79120879698,0.0,1.0
2017-04-19,20.19,20.27,20.19,20.27,712,17.9565320803791,18.0276822817873,17.9565320803791,18.0276822817873,800.559926362825,0.0,1.0
2017-04-20,20.08,20.1692,20.08,20.1692,3884,17.858700553443,17.938033028013,17.858700553443,17.938033028013,4367.09937358595,0.0,1.0
2017-04-21,20.08,20.08,20.08,20.08,1,17.858700553443,17.858700553443,17.858700553443,17.858700553443,1.12438191904891,0.0,1.0
2017-04-24,20.08,20.08,20.08,20.08,20,17.858700553443,17.858700553443,17.858700553443,17.858700553443,22.4876383809781,0.0,1.0
2017-04-25,19.8996,19.9188,19.83,19.83,5838,17.6982568492676,17.7153328976056,17.6363561740425,17.6363561740425,6564.14164340753,0.0,1.0
2017-04-26,19.73,19.853,19.73,19.853,5066,17.5474184222823,17.6568118569474,17.5474184222823,17.6568118569474,5696.11880190179,0.0,1.0
2017-04-27,19.881,19.9362,19.75,19.75,927,17.6817144274402,17.7308080664118,17.5652059726344,17.5652059726344,1042.30203895834,0.0,1.0
2017-04-28,19.9924,19.9924,19.94,19.94,2223,17.780791082901,17.780791082901,17.7341877009787,17.7341877009787,2499.50100604573,0.0,1.0
2017-05-01,20.0316,20.0316,19.9822,20.0163,2730,17.815654681591,17.815654681591,17.7717194322215,17.8020472055717,3069.56263900353,0.0,1.0
2017-05-02,20.025,20.03,20.022,20.03,1900,17.8097847899749,17.8142316775629,17.8071166574221,17.8142316775629,2136.32564619292,0.0,1.0
2017-05-03,20.0302,20.0302,20.0302,20.0302,311,17.8144095530664,17.8144095530664,17.8144095530664,17.8144095530664,349.68277682421,0.0,1.0
2017-05-04,19.975,19.975,19.975,19.975,194,17.7653159140948,17.7653159140948,17.7653159140948,17.7653159140948,218.130092295488,0.0,1.0
2017-05-05,19.91,19.98,19.83,19.83,1043,17.7075063754507,17.7697628016828,17.6363561740425,17.6363561740425,1172.73034156801,0.0,1.0
2017-05-08,19.91,19.91,19.91,19.91,124,17.7075063754507,17.7075063754507,17.7075063754507,17.7075063754507,139.423357962064,0.0,1.0
2017-05-09,19.84,19.85,19.8156,19.85,3800,17.6452499492185,17.6541437243946,17.6235491377891,17.6541437243946,4272.65129238586,0.0,1.0
2017-05-10,19.8152,19.84,19.8152,19.83,464,17.623193386782,17.6452499492185,17.623193386782,17.6363561740425,521.713210438694,0.0,1.0
2017-05-11,19.861,19.861,19.861,19.861,100,17.6639268770882,17.6639268770882,17.6639268770882,17.6639268770882,112.438191904891,0.0,1.0
2017-05-12,20.0191,20.0265,19.85,19.85,550,17.804537462621,17.8111188562513,17.6541437243946,17.6541437243946,618.4100554769,0.0,1.0
2017-05-15,19.89,20.08,19.89,20.08,704,17.6897188250986,17.858700553443,17.6897188250986,17.858700553443,791.564871010433,0.0,1.0
2017-05-16,19.85,19.93,19.83,19.83,4318,17.6541437243946,17.7252939258027,17.6363561740425,17.6363561740425,4855.08112645318,0.0,1.0
2017-05-17,20.27,20.3491,20.08,20.08,4069,18.0276822817873,18.0980320434296,17.858700553443,17.858700553443,4575.11002861001,0.0,1.0
2017-05-18,20.35,20.35,20.3288,20.3288,623,18.0988324831954,18.0988324831954,18.0799776798223,18.0799776798223,700.489935567471,0.0,1.0
2017-05-19,20.1716,20.177,20.1716,20.1716,616,17.9401675340553,17.9449701726503,17.9401675340553,17.9401675340553,692.619262134127,0.0,1.0
2017-05-22,20.2397,20.2397,20.2397,20.2397,151,18.000734143004,18.000734143004,18.000734143004,18.000734143004,169.781669776385,0.0,1.0
2017-05-23,20.2397,20.2397,20.2397,20.2397,12,18.000734143004,18.000734143004,18.000734143004,18.000734143004,13.4925830285869,0.0,1.0
2017-05-24,20.37,20.37,20.2403,20.2403,1124,18.1166200335475,18.1166200335475,18.0012677695145,18.0012677695145,1263.80527701097,0.0,1.0
2017-05-25,20.37,20.37,20.37,20.37,0,18.1166200335475,18.1166200335475,18.1166200335475,18.1166200335475,0,0.0,1.0
2017-05-26,20.46,20.46,20.4018,20.4064,5184,18.1966640101316,18.1966640101316,18.1449022386072,18.1489933751882,5828.79586834955,0.0,1.0
2017-05-30,20.55,20.55,20.4,20.4,5101,18.2767079867158,18.2767079867158,18.1433013590755,18.1433013590755,5735.47216906848,0.0,1.0
2017-05-31,20.7715,20.7715,20.66,20.66,359,18.4737051068646,18.4737051068646,18.374539513652,18.374539513652,403.653108938557,0.0,1.0
2017-06-01,20.45,20.5408,20.43,20.5097,6599,18.1877702349556,18.2685257135538,18.1699826846036,18.2408660727564,7419.79628380375,0.0,1.0
2017-06-02,20.45,20.45,20.45,20.45,0,18.1877702349556,18.1877702349556,18.1877702349556,18.1877702349556,0,0.0,1.0
2017-06-05,20.53,20.5395,20.49,20.49,2462,18.2589204363637,18.267369522781,18.2233453356597,18.2233453356597,2768.22828469842,0.0,1.0
2017-06-06,20.53,20.53,20.53,20.53,38,18.2589204363637,18.2589204363637,18.2589204363637,18.2589204363637,42.7265129238586,0.0,1.0
2017-06-07,20.5399,20.5399,20.5399,20.5399,226,18.267725273788,18.267725273788,18.267725273788,18.267725273788,254.110313705053,0.0,1.0
2017-06-08,20.3015,20.3015,20.28,20.28,1035,18.0556976735917,18.0556976735917,18.0365760569633,18.0365760569633,1163.73528621562,0.0,1.0
2017-06-09,20.047,20.2206,20.047,20.2206,429,17.8293510953621,17.9837470324178,17.8293510953621,17.9837470324178,482.359843271982,0.0,1.0
2017-06-12,20.06,20.06,19.95,19.95,2267,17.8409130030909,17.8409130030909,17.7430814761547,17.7430814761547,2548.97381048388,0.0,1.0
2017-06-13,20.02,20.02,20.02,20.02,435,17.8053379023868,17.8053379023868,17.8053379023868,17.8053379023868,489.106134786277,0.0,1.0
2017-06-14,20.204,20.26,20.17,20.26,888,17.9689833656256,18.0187885066113,17.9387445300271,18.0187885066113,998.451144115429,0.0,1.0
2017-06-15,20.204,20.204,20.204,20.204,28,17.9689833656256,17.9689833656256,17.9689833656256,17.9689833656256,31.4826937333694,0.0,1.0
2017-06-16,20.36,20.36,20.31,20.31,698,18.1077262583714,18.1077262583714,18.0632573824914,18.0632573824914,784.81857949614,0.0,1.0
2017-06-19,20.27,20.28,20.26,20.26,2865,18.0276822817873,18.0365760569633,18.0187885066113,18.0187885066113,3221.35419807512,0.0,1.0
2017-06-20,20.34,20.34,20.27,20.281,5911,18.0899387080194,18.0899387080194,18.0276822817873,18.0374654344809,6646.2215234981,0.0,1.0
2017-06-21,20.382,20.382,20.3,20.3,300,18.1272925637587,18.1272925637587,18.0543636073153,18.0543636073153,337.314575714672,0.0,1.0
2017-06-22,20.3999,20.3999,20.3542,20.3769,5028,18.1432124213237,18.1432124213237,18.1025678687694,18.1227567384189,5653.39228897793,0.0,1.0
2017-06-23,20.32,20.35,20.32,20.35,1700,18.0721511576674,18.0988324831954,18.0721511576674,18.0988324831954,1911.44926238314,0.0,1.0
2017-06-26,20.32,20.32,20.32,20.32,46,18.0721511576674,18.0721511576674,18.0721511576674,18.0721511576674,51.7215682762497,0.0,1.0
2017-06-27,20.3,20.3,20.1499,20.1499,1099,18.0543636073153,18.0543636073153,17.9208680419233,17.9208680419233,1235.69572903475,0.0,1.0
2017-06-28,20.06,20.39,20.06,20.39,3243,17.8409130030909,18.1344075838995,17.8409130030909,18.1344075838995,3646.37056347561,0.0,1.0
2017-06-29,20.01,20.07,19.93,19.94,2146,17.7964441272108,17.8498067782669,17.7252939258027,17.7341877009787,2412.92359827896,0.0,1.0
2017-06-30,20.0147,20.0147,20.0147,20.0147,100,17.8006242015436,17.8006242015436,17.8006242015436,17.8006242015436,112.438191904891,0.0,1.0
2017-07-03,20.0147,20.0147,20.0147,20.0147,0,17.8006242015436,17.8006242015436,17.8006242015436,17.8006242015436,0,0.0,1.0
2017-07-05,19.83,19.8402,19.83,19.8402,2100,17.6363561740425,17.6454278247221,17.6363561740425,17.6454278247221,2361.20203000271,0.0,1.0
2017-07-06,19.91,19.91,19.9,19.9,300,17.7075063754507,17.7075063754507,17.6986126002746,17.6986126002746,337.314575714672,0.0,1.0
2017-07-07,19.9216,19.9236,19.9216,19.9236,451,17.7178231546548,17.71960190969,17.7178231546548,17.71960190969,507.096245491059,0.0,1.0
2017-07-10,19.89,19.89,19.86,19.89,1109,17.6897188250986,17.6897188250986,17.6630374995706,17.6897188250986,1246.93954822524,0.0,1.0
2017-07-11,19.8601,19.885,19.86,19.885,641,17.6631264373223,17.6852719375106,17.6630374995706,17.6852719375106,720.728810110352,0.0,1.0
2017-07-12,19.8601,19.8601,19.8601,19.8601,0,17.6631264373223,17.6631264373223,17.6631264373223,17.6631264373223,0,0.0,1.0
2017-07-13,19.8137,19.83,19.81,19.81,958,17.6218593205056,17.6363561740425,17.6185686236905,17.6185686236905,1077.15787844886,0.0,1.0
2017-07-14,19.74,19.8375,19.59,19.8375,11103,17.5563121974584,17.6430265054245,17.4229055698181,17.6430265054245,12484.0124472,0.0,1.0
2017-07-17,19.81,19.8228,19.79,19.79,741,17.6185686236905,17.6299526559158,17.6007810733384,17.6007810733384,833.167002015241,0.0,1.0
2017-07-18,19.81,19.81,19.81,19.81,30,17.6185686236905,17.6185686236905,17.6185686236905,17.6185686236905,33.7314575714672,0.0,1.0
2017-07-19,19.78,19.7848,19.77,19.7848,1376,17.5918872981624,17.5961563102469,17.5829935229864,17.5961563102469,1547.1495206113,0.0,1.0
2017-07-20,19.78,19.78,19.78,19.78,0,17.5918872981624,17.5918872981624,17.5918872981624,17.5918872981624,0,0.0,1.0
2017-07-21,19.86,19.86,19.82,19.84,516,17.6630374995706,17.6630374995706,17.6274623988665,17.6452499492185,580.181070229236,0.0,1.0
2017-07-24,19.84,19.86,19.84,19.86,533,17.6452499492185,17.6630374995706,17.6452499492185,17.6630374995706,599.29556285307,0.0,1.0
2017-07-25,19.6577,19.6599,19.6512,19.6512,569,17.4831164277597,17.4850730582985,17.4773354738953,17.4773354738953,639.77331193883,0.0,1.0
2017-07-26,19.7676,19.7676,19.6,19.6,650,17.5808590169442,17.5808590169442,17.4317993449941,17.4317993449941,730.84824738179,0.0,1.0
2017-07-27,19.9266,19.93,19.57,19.57,5578,17.7222700422428,17.7252939258027,17.4051180194661,17.4051180194661,6271.80234445483,0.0,1.0
2017-07-28,19.94,19.94,19.94,19.94,100,17.7341877009787,17.7341877009787,17.7341877009787,17.7341877009787,112.438191904891,0.0,1.0
2017-07-31,19.97,20.01,19.9201,20.01,6676,17.7608690265068,17.7964441272108,17.7164890883784,17.7964441272108,7506.3736915705,0.0,1.0
2017-08-01,19.99,20.05,19.99,20.02,606,17.7786565768588,17.8320192279149,17.7786565768588,17.8053379023868,681.375442943639,0.0,1.0
2017-08-02,19.99,19.99,19.99,19.99,0,17.7786565768588,17.7786565768588,17.7786565768588,17.7786565768588,0,0.0,1.0
2017-08-03,20.0477,20.0477,20.0101,20.0101,404,17.8299736596244,17.8299736596244,17.7965330649626,17.7965330649626,454.25029529576,0.0,1.0
2017-08-04,20.1315,20.1315,20.1315,20.1315,1050,17.9045034955994,17.9045034955994,17.9045034955994,17.9045034955994,1180.60101500136,0.0,1.0
2017-08-07,20.1315,20.1315,20.1315,20.1315,2,17.9045034955994,17.9045034955994,17.9045034955994,17.9045034955994,2.24876383809782,0.0,1.0
2017-08-08,19.89,19.9076,19.89,19.9076,2100,17.6897188250986,17.7053718694084,17.6897188250986,17.7053718694084,2361.20203000271,0.0,1.0
2017-08-09,19.89,19.89,19.89,19.89,120,17.6897188250986,17.6897188250986,17.6897188250986,17.6897188250986,134.925830285869,0.0,1.0
2017-08-10,20.44,20.44,20.2167,20.2167,2510,18.1788764597796,18.1788764597796,17.9802784600991,17.9802784600991,2822.19861681276,0.0,1.0
2017-08-11,20.35,20.46,20.35,20.4488,3502,18.0988324831954,18.1966640101316,18.0988324831954,18.1867029819345,3937.58548050928,0.0,1.0
2017-08-14,20.34,20.3777,20.3395,20.3777,301,18.0899387080194,18.123468240433,18.0894940192606,18.123468240433,338.438957633722,0.0,1.0
2017-08-15,20.38,20.38,20.33,20.33,1361,18.1255138087235,18.1255138087235,18.0810449328434,18.0810449328434,1530.28379182556,0.0,1.0
2017-08-16,20.4281,20.4281,20.4281,20.4281,100,18.1682928673201,18.1682928673201,18.1682928673201,18.1682928673201,112.438191904891,0.0,1.0
2017-08-17,20.56,20.56,20.43,20.43,3819,18.2856017618918,18.2856017618918,18.1699826846036,18.1699826846036,4294.01454884778,0.0,1.0
2017-08-18,20.56,20.56,20.56,20.56,1,18.2856017618918,18.2856017618918,18.2856017618918,18.2856017618918,1.12438191904891,0.0,1.0
2017-08-21,20.64,20.69,20.64,20.67,12701,18.3567519632999,18.40122083918,18.3567519632999,18.383433288828,14280.7747538402,0.0,1.0
2017-08-22,20.5509,20.5509,20.5509,20.5509,471,18.2775084264816,18.2775084264816,18.2775084264816,18.2775084264816,529.583883872036,0.0,1.0
2017-08-23,20.48,20.53,20.42,20.53,2700,18.2144515604837,18.2589204363637,18.1610889094275,18.2589204363637,3035.83118143205,0.0,1.0
2017-08-24,20.3897,20.3897,20.365,20.365,901,18.1341407706442,18.1341407706442,18.1121731459594,18.1121731459594,1013.06810906307,0.0,1.0
2017-08-25,20.32,20.351,20.32,20.35,1400,18.0721511576674,18.099721860713,18.0721511576674,18.0988324831954,1574.13468666847,0.0,1.0
2017-08-28,20.285,20.294,20.285,20.294,200,18.0410229445513,18.0490273422097,18.0410229445513,18.0490273422097,224.876383809782,0.0,1.0
2017-08-29,20.2275,20.42,20.19,20.42,2933,17.9898837372892,18.1610889094275,17.9565320803791,18.1610889094275,3297.81216857045,0.0,1.0
2017-08-30,20.1092,20.15,20.08,20.15,2642,17.8846703769569,17.9209569796751,17.858700553443,17.9209569796751,2970.61703012722,0.0,1.0
2017-08-31,20.05,20.05,20.0,20.02,4079,17.8320192279149,17.8320192279149,17.7875503520348,17.8053379023868,4586.3538478005,0.0,1.0
2017-09-01,20.01,20.12,20.0,20.12,3036,17.7964441272108,17.894275654147,17.7875503520348,17.894275654147,3413.62350623249,0.0,1.0
2017-09-05,20.15,20.16,20.15,20.16,826,17.9209569796751,17.9298507548511,17.9209569796751,17.9298507548511,928.739465134397,0.0,1.0
2017-09-06,20.115,20.1639,20.06,20.06,3014,17.889828766559,17.9333193271697,17.8409130030909,17.8409130030909,3388.88710401341,0.0,1.0
2017-09-07,20.265,20.265,20.265,20.265,100,18.0232353941993,18.0232353941993,18.0232353941993,18.0232353941993,112.438191904891,0.0,1.0
2017-09-08,20.27,20.27,20.27,20.27,0,18.0276822817873,18.0276822817873,18.0276822817873,18.0276822817873,0,0.0,1.0
2017-09-11,20.24,20.3,20.22,20.3,5769,18.0010009562592,18.0543636073153,17.9832134059072,18.0543636073153,6486.55929099317,0.0,1.0
2017-09-12,20.0636,20.0636,20.04,20.04,370,17.8441147621543,17.8441147621543,17.8231254527389,17.8231254527389,416.021310048096,0.0,1.0
2017-09-13,19.931,19.961,19.931,19.961,5116,17.7261833033203,17.7528646288483,17.7261833033203,17.7528646288483,5752.33789785422,0.0,1.0
2017-09-14,19.955,20.0,19.93,19.93,1800,17.7475283637427,17.7875503520348,17.7252939258027,17.7252939258027,2023.88745428804,0.0,1.0
2017-09-15,20.07,20.11,20.07,20.11,803,17.8498067782669,17.885381878971,17.8498067782669,17.885381878971,902.878680996276,0.0,1.0
2017-09-18,19.9066,19.9509,19.9066,19.93,1438,17.7044824918908,17.7438819159206,17.7044824918908,17.7252939258027,1616.86119959233,0.0,1.0
2017-09-19,19.8604,19.8604,19.805,19.805,525,17.6633932505776,17.6633932505776,17.6141217361025,17.6141217361025,590.300507500678,0.0,1.0
2017-09-20,19.8604,19.8604,19.8604,19.8604,0,17.6633932505776,17.6633932505776,17.6633932505776,17.6633932505776,0,0.0,1.0
2017-09-21,19.671,19.7508,19.671,19.7508,918,17.4949451487438,17.5659174746485,17.4949451487438,17.5659174746485,1032.1826016869,0.0,1.0
2017-09-22,19.72,19.72,19.72,19.72,501,17.5385246471063,17.5385246471063,17.5385246471063,17.5385246471063,563.315341443504,0.0,1.0
2017-09-25,19.655,19.655,19.6,19.6,1761,17.4807151084622,17.4807151084622,17.4317993449941,17.4317993449941,1980.03655944513,0.0,1.0
2017-09-26,19.58,19.58,19.56,19.57,6862,17.4140117946421,17.4140117946421,17.39622424429,17.4051180194661,7715.50872851361,0.0,1.0
2017-09-27,19.35,19.3998,19.35,19.38,1100,17.2094549655937,17.2537459659702,17.2094549655937,17.2361362911217,1236.8201109538,0.0,1.0
2017-09-28,19.28,19.3643,19.28,19.3643,500,17.1471985393616,17.2221730640954,17.1471985393616,17.2221730640954,562.190959524453,0.0,1.0
2017-09-29,19.231,19.231,19.23,19.23,641,17.1036190409991,17.1036190409991,17.1027296634815,17.1027296634815,720.72881011035,0.0,1.0
2017-10-02,19.27,19.3109,19.14,19.14,2686,17.1383047641855,17.1746803046555,17.0226856868973,17.0226856868973,3020.08983456538,0.0,1.0
2017-10-03,19.17,19.2112,19.17,19.1801,2776,17.0493670124254,17.0860093661506,17.0493670124254,17.0583497253531,3121.28420727977,0.0,1.0
2017-10-04,19.22,19.22,19.02,19.02,1148,17.0938358883055,17.0938358883055,16.9159603847851,16.9159603847851,1290.79044306814,0.0,1.0
2017-10-05,19.2501,19.2501,19.2501,19.2501,115,17.1206061515853,17.1206061515853,17.1206061515853,17.1206061515853,129.303920690624,0.0,1.0
2017-10-06,19.25,19.25,19.25,19.25,0,17.1205172138335,17.1205172138335,17.1205172138335,17.1205172138335,0,0.0,1.0
2017-10-09,19.3,19.3,19.3,19.3,20000,17.1649860897136,17.1649860897136,17.1649860897136,17.1649860897136,22487.6383809782,0.0,1.0
2017-10-10,19.25,19.26,19.25,19.26,426,17.1205172138335,17.1294109890095,17.1205172138335,17.1294109890095,478.986697514835,0.0,1.0
2017-10-11,19.31,19.34,19.29,19.32,2228,17.1738798648896,17.2005611904177,17.1560923145376,17.1827736400656,2505.12291564097,0.0,1.0
2017-10-12,19.4,19.6,19.34,19.6,3637,17.2539238414738,17.4317993449941,17.2005611904177,17.4317993449941,4089.37703958087,0.0,1.0
2017-10-13,19.405,19.405,19.405,19.405,200,17.2583707290618,17.2583707290618,17.2583707290618,17.2583707290618,224.876383809782,0.0,1.0
2017-10-16,19.405,19.405,19.405,19.405,1,17.2583707290618,17.2583707290618,17.2583707290618,17.2583707290618,1.12438191904891,0.0,1.0
2017-10-17,19.46,19.46,19.4,19.41,716,17.3072864925299,17.3072864925299,17.2539238414738,17.2628176166498,805.057454039018,0.0,1.0
2017-10-18,19.46,19.46,19.46,19.46,91,17.3072864925299,17.3072864925299,17.3072864925299,17.3072864925299,102.318754633451,0.0,1.0
2017-10-19,19.411,19.48,19.411,19.48,300,17.2637069941674,17.3250740428819,17.2637069941674,17.3250740428819,337.314575714673,0.0,1.0
2017-10-20,19.4299,19.4299,19.4299,19.4299,100,17.2805162292501,17.2805162292501,17.2805162292501,17.2805162292501,112.438191904891,0.0,1.0
2017-10-23,19.54,19.58,19.4,19.58,4077,17.378436693938,17.4140117946421,17.2539238414738,17.4140117946421,4584.1050839624,0.0,1.0
2017-10-24,19.32,19.46,19.32,19.46,5359,17.1827736400656,17.3072864925299,17.1827736400656,17.3072864925299,6025.56270418311,0.0,1.0
2017-10-25,19.4451,19.46,19.3738,19.3738,1441,17.2940347675176,17.3072864925299,17.2306221505126,17.2306221505126,1620.23434534948,0.0,1.0
2017-10-26,19.37,19.45,19.37,19.45,3200,17.2272425159457,17.2983927173539,17.2272425159457,17.2983927173539,3598.02214095651,0.0,1.0
2017-10-27,19.25,19.2838,19.25,19.2757,1522,17.1205172138335,17.1505781739284,17.1205172138335,17.1433742160359,1711.30928079244,0.0,1.0
2017-10-30,19.32,19.3772,19.27,19.27,1352,17.1827736400656,17.2336460340724,17.1383047641855,17.1383047641855,1520.16435455413,0.0,1.0
2017-10-31,19.355,19.355,19.355,19.355,101,17.2139018531817,17.2139018531817,17.2139018531817,17.2139018531817,113.56257382394,0.0,1.0
2017-11-01,19.36,19.36,19.36,19.36,0,17.2183487407697,17.2183487407697,17.2183487407697,17.2183487407697,0,0.0,1.0
2017-11-02,19.3618,19.3618,19.3618,19.3618,101,17.2199496203014,17.2199496203014,17.2199496203014,17.2199496203014,113.56257382394,0.0,1.0
2017-11-03,19.36,19.36,19.36,19.36,0,17.2183487407697,17.2183487407697,17.2183487407697,17.2183487407697,0,0.0,1.0
2017-11-06,19.36,19.4,19.29,19.344,6317,17.2183487407697,17.2539238414738,17.1560923145376,17.2041187004881,7102.72058263196,0.0,1.0
2017-11-07,19.49,19.49,19.4,19.4,1301,17.3339678180579,17.3339678180579,17.2539238414738,17.2539238414738,1462.82087668263,0.0,1.0
2017-11-08,19.6297,19.6297,19.6297,19.6297,133,17.4582138572669,17.4582138572669,17.4582138572669,17.4582138572669,149.542795233505,0.0,1.0
2017-11-09,19.71,19.71,19.69,19.69,1107,17.5296308719303,17.5296308719303,17.5118433215783,17.5118433215783,1244.69078438714,0.0,1.0
2017-11-10,19.6038,19.63,19.6038,19.63,20151,17.435178979561,17.4584806705222,17.435178979561,17.4584806705222,22657.4200507546,0.0,1.0
2017-11-13,19.6001,19.6001,19.6001,19.6001,1002,17.4318882827459,17.4318882827459,17.4318882827459,17.4318882827459,1126.63068288701,0.0,1.0
2017-11-14,19.69,19.72,19.69,19.705,5516,17.5118433215783,17.5385246471063,17.5118433215783,17.5251839843423,6202.09066547377,0.0,1.0
2017-11-15,19.8105,19.8105,19.8105,19.8105,1552,17.6190133124493,17.6190133124493,17.6190133124493,17.6190133124493,1745.04073836391,0.0,1.0
2017-11-16,19.8105,19.8105,19.8105,19.8105,13,17.6190133124493,17.6190133124493,17.6190133124493,17.6190133124493,14.6169649476358,0.0,1.0
2017-11-17,19.8105,19.8105,19.8105,19.8105,6,17.6190133124493,17.6190133124493,17.6190133124493,17.6190133124493,6.74629151429345,0.0,1.0
2017-11-20,19.35,19.3544,19.35,19.3501,4550,17.2094549655937,17.2133682266711,17.2094549655937,17.2095439033454,5115.93773167253,0.0,1.0
2017-11-21,19.3545,19.3745,19.33,19.3745,2219,17.2134571644229,17.2312447147749,17.1916674152416,17.2312447147749,2495.00347836953,0.0,1.0
2017-11-22,19.36,19.36,19.32,19.32,2304,17.2183487407697,17.2183487407697,17.1827736400656,17.1827736400656,2590.57594148869,0.0,1.0
2017-11-24,19.36,19.36,19.36,19.36,6,17.2183487407697,17.2183487407697,17.2183487407697,17.2183487407697,6.74629151429345,0.0,1.0
2017-11-27,19.38,19.39,19.38,19.38,900,17.2361362911217,17.2450300662978,17.2361362911217,17.2361362911217,1011.94372714402,0.0,1.0
2017-11-28,19.25,19.39,19.25,19.38,18565,17.1205172138335,17.2450300662978,17.1205172138335,17.2361362911217,20874.150327143,0.0,1.0
2017-11-29,19.14,19.19,19.13,19.13,1850,17.0226856868973,17.0671545627774,17.0137919117213,17.0137919117213,2080.10655024048,0.0,1.0
2017-11-30,19.15,19.17,19.09,19.13,2625,17.0315794620733,17.0493670124254,16.9782168110172,17.0137919117213,2951.50253750339,0.0,1.0
2017-12-01,19.285,19.31,19.22,19.31,3858,17.1516454269496,17.1738798648896,17.0938358883055,17.1738798648896,4337.86544369068,0.0,1.0
2017-12-04,19.26,19.26,19.02,19.02,23228,17.1294109890095,17.1294109890095,16.9159603847851,16.9159603847851,26117.1432156681,0.0,1.0
2017-12-05,19.37,19.37,19.27,19.27,31626,17.2272425159457,17.2272425159457,17.1383047641855,17.1383047641855,35559.7025718408,0.0,1.0
2017-12-06,19.3495,19.3495,19.3492,19.3492,407,17.2090102768349,17.2090102768349,17.2087434635796,17.2087434635796,457.623441052905,0.0,1.0
2017-12-07,19.245,19.245,19.245,19.245,148,17.1160703262455,17.1160703262455,17.1160703262455,17.1160703262455,166.408524019239,0.0,1.0
2017-12-08,19.25,19.25,19.25,19.25,2,17.1205172138335,17.1205172138335,17.1205172138335,17.1205172138335,2.24876383809782,0.0,1.0
2017-12-11,19.25,19.25,19.25,19.25,96,17.1205172138335,17.1205172138335,17.1205172138335,17.1205172138335,107.940664228695,0.0,1.0
2017-12-12,19.27,19.27,19.21,19.21,304,17.1383047641855,17.1383047641855,17.0849421131294,17.0849421131294,341.812103390869,0.0,1.0
2017-12-13,19.3,19.32,19.3,19.32,7300,17.1649860897136,17.1827736400656,17.1649860897136,17.1827736400656,8207.98800905703,0.0,1.0
2017-12-14,19.35,19.35,19.35,19.35,4601,17.2094549655937,17.2094549655937,17.2094549655937,17.2094549655937,5173.28120954403,0.0,1.0
2017-12-15,19.4,19.4,19.4,19.4,282,17.2539238414738,17.2539238414738,17.2539238414738,17.2539238414738,317.075701171792,0.0,1.0
2017-12-18,19.27,19.27,19.23,19.27,1696,17.1383047641855,17.1383047641855,17.1027296634815,17.1383047641855,1906.95173470695,0.0,1.0
2017-12-19,19.15,19.16,19.15,19.16,277,17.0315794620733,17.0404732372494,17.0315794620733,17.0404732372494,311.453791576548,0.0,1.0
2017-12-20,19.07,19.13,19.07,19.13,1103,16.9604292606652,17.0137919117213,16.9604292606652,17.0137919117213,1240.19325671095,0.0,1.0
2017-12-21,18.91,19.07,18.91,19.07,472,16.8181288578489,16.9604292606652,16.8181288578489,16.9604292606652,530.708265791086,0.0,1.0
2017-12-22,18.91,18.96,18.91,18.95,1908,16.8181288578489,16.862597733729,16.8181288578489,16.853703958553,2145.32070154532,0.0,1.0
2017-12-26,19.03,19.04,19.03,19.04,793,16.9248541599611,16.9337479351371,16.9248541599611,16.9337479351371,891.634861805786,0.0,1.0
2017-12-27,19.1,19.1,19.06,19.06,1191,16.9871105861932,16.9871105861932,16.9515354854892,16.9515354854892,1339.13886558725,0.0,1.0
2017-12-28,19.08,19.1,19.04,19.09,6637,16.9693230358412,16.9871105861932,16.9337479351371,16.9782168110172,7462.52279672761,0.0,1.0
2017-12-29,19.28,19.28,19.02,19.02,2517,17.1471985393616,17.1471985393616,16.9159603847851,16.9159603847851,2830.0692902461,0.0,1.0
2018-01-02,19.06,19.09,19.03,19.04,12955,16.9515354854892,16.9782168110172,16.9248541599611,16.9337479351371,14566.3677612786,0.0,1.0
2018-01-03,18.95,19.04,18.91,18.91,4199,16.853703958553,16.9337479351371,16.8181288578489,16.8181288578489,4721.27967808636,0.0,1.0
2018-01-04,18.95,18.95,18.95,18.95,26,16.853703958553,16.853703958553,16.853703958553,16.853703958553,29.2339298952716,0.0,1.0
2018-01-05,18.88,18.93,18.87,18.93,593,16.7914475323209,16.835916408201,16.7825537571448,16.835916408201,666.758477996002,0.0,1.0
2018-01-08,18.88,18.88,18.82,18.82,2139,16.7914475323209,16.7914475323209,16.7380848812648,16.7380848812648,2405.05292484561,0.0,1.0
2018-01-09,18.82,18.85,18.82,18.82,593,16.7380848812648,16.7647662067928,16.7380848812648,16.7380848812648,666.758477996001,0.0,1.0
2018-01-10,18.7,18.7,18.69,18.69,706,16.6313595791526,16.6313595791526,16.6224658039765,16.6224658039765,793.813634848527,0.0,1.0
2018-01-11,18.53,18.7,18.53,18.7,1009,16.4801654011603,16.6313595791526,16.4801654011603,16.6313595791526,1134.50135632035,0.0,1.0
2018-01-12,18.35,18.4,18.35,18.4,2701,16.3200774479919,16.364546323872,16.3200774479919,16.364546323872,3036.95556335111,0.0,1.0
2018-01-16,18.5,18.5,18.47,18.47,471,16.4534840756322,16.4534840756322,16.4268027501042,16.4268027501042,529.583883872036,0.0,1.0
2018-01-17,18.56,18.56,18.52,18.54,2055,16.5068467266883,16.5068467266883,16.4712716259842,16.4890591763363,2310.60484364551,0.0,1.0
2018-01-18,18.52,18.52,18.52,18.52,184,16.4712716259842,16.4712716259842,16.4712716259842,16.4712716259842,206.886273105,0.0,1.0
2018-01-19,18.52,18.52,18.52,18.52,1,16.4712716259842,16.4712716259842,16.4712716259842,16.4712716259842,1.12438191904891,0.0,1.0
2018-01-22,18.49,18.55,18.47,18.55,667,16.4445903004562,16.4979529515123,16.4268027501042,16.4979529515123,749.962740005622,0.0,1.0
2018-01-23,18.49,18.49,18.49,18.49,34,16.4445903004562,16.4445903004562,16.4445903004562,16.4445903004562,38.2289852476629,0.0,1.0
2018-01-24,18.49,18.49,18.49,18.49,38,16.4445903004562,16.4445903004562,16.4445903004562,16.4445903004562,42.7265129238585,0.0,1.0
2018-01-25,18.63,18.63,18.31,18.31,1552,16.5691031529204,16.5691031529204,16.2845023472879,16.2845023472879,1745.04073836391,0.0,1.0
2018-01-26,18.6,18.6,18.6,18.6,510,16.5424218273924,16.5424218273924,16.5424218273924,16.5424218273924,573.434778714943,0.0,1.0
2018-01-29,18.49,18.49,18.49,18.49,220,16.4445903004562,16.4445903004562,16.4445903004562,16.4445903004562,247.36402219076,0.0,1.0
2018-01-30,18.58,18.58,18.55,18.55,602,16.5246342770403,16.5246342770403,16.4979529515123,16.4979529515123,676.877915267445,0.0,1.0
2018-01-31,18.65,18.65,18.65,18.65,200,16.5868907032725,16.5868907032725,16.5868907032725,16.5868907032725,224.876383809781,0.0,1.0
2018-02-01,18.65,18.65,18.65,18.65,425,16.5868907032725,16.5868907032725,16.5868907032725,16.5868907032725,477.862315595785,0.0,1.0
2018-02-02,18.63,18.63,18.59,18.59,854,16.5691031529204,16.5691031529204,16.5335280522164,16.5335280522164,960.22215886777,0.0,1.0
2018-02-05,18.82,18.82,18.62,18.62,7211,16.7380848812648,16.7380848812648,16.5602093777444,16.5602093777444,8107.91801826166,0.0,1.0
2018-02-06,18.74,18.83,18.74,18.83,7672,16.6669346798566,16.7469786564408,16.6669346798566,16.7469786564408,8626.25808294324,0.0,1.0
2018-02-07,18.65,18.65,18.65,18.65,445,16.5868907032725,16.5868907032725,16.5868907032725,16.5868907032725,500.349953976763,0.0,1.0
2018-02-08,18.85,18.85,18.79,18.79,379,16.7647662067928,16.7647662067928,16.7114035557367,16.7114035557367,426.140747319537,0.0,1.0
2018-02-09,18.84,18.95,18.76,18.76,1304,16.7558724316168,16.853703958553,16.6847222302087,16.6847222302087,1466.19402243978,0.0,1.0
2018-02-12,18.84,18.84,18.77,18.83,2204,16.7558724316168,16.7558724316168,16.6936160053847,16.7469786564408,2478.13774958379,0.0,1.0
2018-02-13,18.79,18.8,18.76,18.76,752,16.7114035557367,16.7202973309127,16.6847222302087,16.6847222302087,845.53520312478,0.0,1.0
2018-02-14,18.66,18.74,18.66,18.7,9586,16.5957844784485,16.6669346798566,16.5957844784485,16.6313595791526,10778.3250760028,0.0,1.0
2018-02-15,18.77,18.79,18.48,18.48,13903,16.6936160053847,16.7114035557367,16.4356965252802,16.4356965252802,15632.281820537,0.0,1.0
2018-02-16,18.74,18.74,18.74,18.74,537,16.6669346798566,16.6669346798566,16.6669346798566,16.6669346798566,603.793090529265,0.0,1.0
2018-02-20,18.7,18.76,18.66,18.75,4874,16.6313595791526,16.6847222302087,16.5957844784485,16.6758284550326,5480.23747344437,0.0,1.0
2018-02-21,18.6,18.67,18.6,18.67,1173,16.5424218273924,16.6046782536245,16.5424218273924,16.6046782536245,1318.89999104437,0.0,1.0
2018-02-22,18.65,18.65,18.57,18.58,1037,16.5868907032725,16.5868907032725,16.5157405018643,16.5246342770403,1165.98405005372,0.0,1.0
2018-02-23,18.65,18.65,18.65,18.65,0,16.5868907032725,16.5868907032725,16.5868907032725,16.5868907032725,0,0.0,1.0
2018-02-26,18.65,18.65,18.65,18.65,48,16.5868907032725,16.5868907032725,16.5868907032725,16.5868907032725,53.9703321143475,0.0,1.0
2018-02-27,18.5,18.55,18.48,18.5,7111,16.4534840756322,16.4979529515123,16.4356965252802,16.4534840756322,7995.47982635679,0.0,1.0
2018-02-28,18.68,18.68,18.68,18.68,1000,16.6135720288005,16.6135720288005,16.6135720288005,16.6135720288005,1124.38191904891,0.0,1.0
2018-03-01,18.75,18.77,18.75,18.77,652,16.6758284550326,16.6936160053847,16.6758284550326,16.6936160053847,733.09701121989,0.0,1.0
2018-03-02,18.74,18.88,18.74,18.88,811,16.6669346798566,16.7914475323209,16.6669346798566,16.7914475323209,911.873736348666,0.0,1.0
2018-03-05,18.72,18.72,18.72,18.72,729,16.6491471295046,16.6491471295046,16.6491471295046,16.6491471295046,819.674418986654,0.0,1.0
2018-03-06,18.65,18.68,18.65,18.68,245,16.5868907032725,16.6135720288005,16.5868907032725,16.6135720288005,275.473570166982,0.0,1.0
2018-03-07,18.68,18.68,18.68,18.68,500,16.6135720288005,16.6135720288005,16.6135720288005,16.6135720288005,562.190959524455,0.0,1.0
2018-03-08,18.68,18.68,18.68,18.68,27,16.6135720288005,16.6135720288005,16.6135720288005,16.6135720288005,30.3583118143206,0.0,1.0
2018-03-09,18.55,18.55,18.55,18.55,525,16.4979529515123,16.4979529515123,16.4979529515123,16.4979529515123,590.300507500677,0.0,1.0
2018-03-12,18.59,18.59,18.57,18.57,427,16.5335280522164,16.5335280522164,16.5157405018643,16.5157405018643,480.111079433883,0.0,1.0
2018-03-13,18.58,18.58,18.58,18.58,300,16.5246342770403,16.5246342770403,16.5246342770403,16.5246342770403,337.314575714674,0.0,1.0
2018-03-14,18.58,18.58,18.58,18.58,0,16.5246342770403,16.5246342770403,16.5246342770403,16.5246342770403,0,0.0,1.0
2018-03-15,18.79,18.79,18.76,18.77,5017,16.7114035557367,16.7114035557367,16.6847222302087,16.6936160053847,5641.02408786838,0.0,1.0
2018-03-16,18.79,18.79,18.79,18.79,1,16.7114035557367,16.7114035557367,16.7114035557367,16.7114035557367,1.12438191904891,0.0,1.0
2018-03-19,18.8,18.8,18.71,18.71,2183,16.7202973309127,16.7202973309127,16.6402533543286,16.6402533543286,2454.52572928377,0.0,1.0
2018-03-20,18.8,18.8,18.8,18.8,1,16.7202973309127,16.7202973309127,16.7202973309127,16.7202973309127,1.12438191904891,0.0,1.0
2018-03-21,18.64,18.64,18.6,18.6,281,16.5779969280965,16.5779969280965,16.5424218273924,16.5424218273924,315.951319252742,0.0,1.0
2018-03-22,18.92,18.92,18.74,18.74,25220,16.8270226330249,16.8270226330249,16.6669346798566,16.6669346798566,28356.9119984135,0.0,1.0
2018-03-23,19.11,19.11,19.09,19.09,3302,16.9960043613693,16.9960043613693,16.9782168110172,16.9782168110172,3712.70909669949,0.0,1.0
2018-03-26,18.95,19.07,18.95,19.06,6461,16.853703958553,16.9604292606652,16.853703958553,16.9515354854892,7264.63157897499,0.0,1.0
2018-03-27,19.18,19.18,19.13,19.13,630,17.0582607876014,17.0582607876014,17.0137919117213,17.0137919117213,708.360609000812,0.0,1.0
2018-03-28,19.38,19.4,19.29,19.36,3573,17.2361362911217,17.2539238414738,17.1560923145376,17.2183487407697,4017.41659676176,0.0,1.0
2018-03-29,19.38,19.38,19.38,19.38,0,17.2361362911217,17.2361362911217,17.2361362911217,17.2361362911217,0,0.0,1.0
2018-04-02,19.48,19.48,19.42,19.42,351,17.3250740428819,17.3250740428819,17.2717113918258,17.2717113918258,394.658053586167,0.0,1.0
2018-04-03,19.39,19.53,19.39,19.53,644,17.2450300662978,17.369542918762,17.2450300662978,17.369542918762,724.101955867495,0.0,1.0
2018-04-04,19.54,19.55,19.54,19.55,11853,17.378436693938,17.387330469114,17.378436693938,17.387330469114,13327.2988864867,0.0,1.0
2018-04-05,19.26,19.55,19.26,19.55,2132,17.1294109890095,17.387330469114,17.1294109890095,17.387330469114,2397.18225141228,0.0,1.0
2018-04-06,19.52,19.52,19.51,19.51,374,17.360649143586,17.360649143586,17.35175536841,17.35175536841,420.518837724291,0.0,1.0
2018-04-09,19.48,19.52,19.48,19.52,352,17.3250740428819,17.360649143586,17.3250740428819,17.360649143586,395.782435505216,0.0,1.0
2018-04-10,19.28,19.33,19.28,19.33,493,17.1471985393616,17.1916674152416,17.1471985393616,17.1916674152416,554.320286091111,0.0,1.0
2018-04-11,19.32,19.32,19.32,19.32,850,17.1827736400656,17.1827736400656,17.1827736400656,17.1827736400656,955.724631191574,0.0,1.0
2018-04-12,19.21,19.21,19.21,19.21,625,17.0849421131294,17.0849421131294,17.0849421131294,17.0849421131294,702.73869940557,0.0,1.0
2018-04-13,19.13,19.13,19.13,19.13,20175,17.0137919117213,17.0137919117213,17.0137919117213,17.0137919117213,22684.4052168117,0.0,1.0
2018-04-16,19.25,19.31,19.25,19.26,2298,17.1205172138335,17.1738798648896,17.1205172138335,17.1294109890095,2583.82964997439,0.0,1.0
2018-04-17,19.25,19.29,19.25,19.29,1739,17.1205172138335,17.1560923145376,17.1205172138335,17.1560923145376,1955.30015722605,0.0,1.0
2018-04-18,19.25,19.25,19.25,19.25,30,17.1205172138335,17.1205172138335,17.1205172138335,17.1205172138335,33.7314575714673,0.0,1.0
2018-04-19,19.25,19.25,19.25,19.25,100,17.1205172138335,17.1205172138335,17.1205172138335,17.1205172138335,112.438191904891,0.0,1.0
2018-04-20,19.16,19.16,19.11,19.11,328,17.0404732372494,17.0404732372494,16.9960043613693,16.9960043613693,368.797269448041,0.0,1.0
2018-04-23,19.16,19.16,19.16,19.16,0,17.0404732372494,17.0404732372494,17.0404732372494,17.0404732372494,0,0.0,1.0
2018-04-24,19.15,19.15,19.13,19.13,2116,17.0315794620733,17.0315794620733,17.0137919117213,17.0137919117213,2379.1921407075,0.0,1.0
2018-04-25,19.15,19.23,19.15,19.15,2246,17.0315794620733,17.1027296634815,17.0315794620733,17.0315794620733,2525.36179018385,0.0,1.0
2018-04-26,19.21,19.23,19.21,19.23,1301,17.0849421131294,17.1027296634815,17.0849421131294,17.1027296634815,1462.82087668263,0.0,1.0
2018-04-27,19.28,19.28,19.24,19.24,5202,17.1471985393616,17.1471985393616,17.1116234386575,17.1116234386575,5849.03474289241,0.0,1.0
2018-04-30,19.35,19.35,19.35,19.35,100,17.2094549655937,17.2094549655937,17.2094549655937,17.2094549655937,112.438191904891,0.0,1.0
2018-05-01,19.35,19.35,19.35,19.35,21,17.2094549655937,17.2094549655937,17.2094549655937,17.2094549655937,23.6120203000271,0.0,1.0
2018-05-02,19.23,19.27,19.23,19.27,531,17.1027296634815,17.1383047641855,17.1027296634815,17.1383047641855,597.04679901497,0.0,1.0
2018-05-03,19.23,19.23,19.23,19.23,0,17.1027296634815,17.1027296634815,17.1027296634815,17.1027296634815,0,0.0,1.0
2018-05-04,19.36,19.42,19.09,19.09,3481,17.2183487407697,17.2717113918258,16.9782168110172,16.9782168110172,3913.97346020925,0.0,1.0
2018-05-07,19.31,19.31,19.26,19.27,10922,17.1738798648896,17.1738798648896,17.1294109890095,17.1383047641855,12280.4993198522,0.0,1.0
2018-05-08,19.28,19.34,19.27,19.31,2313,17.1471985393616,17.2005611904177,17.1383047641855,17.1738798648896,2600.69537876012,0.0,1.0
2018-05-09,19.25,19.25,19.25,19.25,502,17.1205172138335,17.1205172138335,17.1205172138335,17.1205172138335,564.439723362553,0.0,1.0
2018-05-10,19.11,19.18,19.11,19.18,2969,16.9960043613693,17.0582607876014,16.9960043613693,17.0582607876014,3338.2899176562,0.0,1.0
2018-05-11,19.14,19.15,19.11,19.11,2780,17.0226856868973,17.0315794620733,16.9960043613693,16.9960043613693,3125.78173495597,0.0,1.0
2018-05-14,18.99,19.08,18.99,19.08,1648,16.8892790592571,16.9693230358412,16.8892790592571,16.9693230358412,1852.9814025926,0.0,1.0
2018-05-15,18.98,18.98,18.95,18.95,448,16.880385284081,16.880385284081,16.853703958553,16.853703958553,503.723099733912,0.0,1.0
2018-05-16,18.98,18.98,18.98,18.98,9,16.880385284081,16.880385284081,16.880385284081,16.880385284081,10.1194372714402,0.0,1.0
2018-05-17,18.98,18.98,18.98,18.98,10,16.880385284081,16.880385284081,16.880385284081,16.880385284081,11.2438191904891,0.0,1.0
2018-05-18,18.8,18.82,18.8,18.82,851,16.7202973309127,16.7380848812648,16.7202973309127,16.7380848812648,956.849013110623,0.0,1.0
2018-05-21,18.77,18.8,18.77,18.8,1339,16.6936160053847,16.7202973309127,16.6936160053847,16.7202973309127,1505.54738960649,0.0,1.0
2018-05-22,18.69,18.69,18.69,18.69,100,16.6224658039765,16.6224658039765,16.6224658039765,16.6224658039765,112.438191904891,0.0,1.0
2018-05-23,18.69,18.69,18.69,18.69,10,16.6224658039765,16.6224658039765,16.6224658039765,16.6224658039765,11.2438191904891,0.0,1.0
2018-05-24,19.04,19.04,19.04,19.04,565,16.9337479351371,16.9337479351371,16.9337479351371,16.9337479351371,635.275784262635,0.0,1.0
2018-05-25,19.1092,19.12,19.1092,19.1096,1615,16.9952928593552,17.0048981365453,16.9952928593552,16.9956486103622,1815.87679926399,0.0,1.0
2018-05-29,19.25,19.25,19.23,19.23,200,17.1205172138335,17.1205172138335,17.1027296634815,17.1027296634815,224.876383809782,0.0,1.0
2018-05-30,19.2286,19.2368,19.2,19.2,1298,17.1014845349568,17.1087774306012,17.0760483379534,17.0760483379534,1459.44773092549,0.0,1.0
2018-05-31,19.2799,19.2799,19.2,19.2,720,17.1471096016098,17.1471096016098,17.0760483379534,17.0760483379534,809.554981715214,0.0,1.0
2018-06-01,19.24,19.24,19.19,19.19,712,17.1116234386575,17.1116234386575,17.0671545627774,17.0671545627774,800.559926362823,0.0,1.0
2018-06-04,19.22,19.22,19.22,19.22,600,17.0938358883055,17.0938358883055,17.0938358883055,17.0938358883055,674.629151429344,0.0,1.0
2018-06-05,19.22,19.22,19.22,19.22,15,17.0938358883055,17.0938358883055,17.0938358883055,17.0938358883055,16.8657287857336,0.0,1.0
2018-06-06,19.05,19.08,19.05,19.08,1854,16.9426417103132,16.9693230358412,16.9426417103132,16.9693230358412,2084.60407791667,0.0,1.0
2018-06-07,19.05,19.05,19.05,19.05,1,16.9426417103132,16.9426417103132,16.9426417103132,16.9426417103132,1.12438191904891,0.0,1.0
2018-06-08,19.05,19.05,19.05,19.05,86,16.9426417103132,16.9426417103132,16.9426417103132,16.9426417103132,96.696845038206,0.0,1.0
2018-06-11,18.98,18.98,18.98,18.98,260,16.880385284081,16.880385284081,16.880385284081,16.880385284081,292.339298952717,0.0,1.0
2018-06-12,19.19,19.19,19.19,19.19,162,17.0671545627774,17.0671545627774,17.0671545627774,17.0671545627774,182.149870885923,0.0,1.0
2018-06-13,19.25,19.25,19.25,19.25,100,17.1205172138335,17.1205172138335,17.1205172138335,17.1205172138335,112.438191904891,0.0,1.0
2018-06-14,19.25,19.25,19.25,19.25,0,17.1205172138335,17.1205172138335,17.1205172138335,17.1205172138335,0,0.0,1.0
2018-06-15,19.4,19.4,19.4,19.4,101,17.2539238414738,17.2539238414738,17.2539238414738,17.2539238414738,113.56257382394,0.0,1.0
2018-06-18,19.37,19.43,19.37,19.43,2101,17.2272425159457,17.2806051670018,17.2272425159457,17.2806051670018,2362.32641192176,0.0,1.0
2018-06-19,19.51,19.51,19.51,19.51,458,17.35175536841,17.35175536841,17.35175536841,17.35175536841,514.966918924399,0.0,1.0
2018-06-20,19.43,19.43,19.39,19.39,1091,17.2806051670018,17.2806051670018,17.2450300662978,17.2450300662978,1226.70067368236,0.0,1.0
2018-06-21,19.43,19.43,19.43,19.43,0,17.2806051670018,17.2806051670018,17.2806051670018,17.2806051670018,0,0.0,1.0
2018-06-22,19.59,19.59,19.57,19.57,303,17.4229055698181,17.4229055698181,17.4051180194661,17.4051180194661,340.687721471819,0.0,1.0
2018-06-25,19.86,19.88,19.75,19.75,5054,17.6630374995706,17.6808250499226,17.5652059726344,17.5652059726344,5682.62621887318,0.0,1.0
2018-06-26,19.86,19.86,19.86,19.86,120,17.6630374995706,17.6630374995706,17.6630374995706,17.6630374995706,134.925830285869,0.0,1.0
2018-06-27,19.83,19.83,19.76,19.76,529,17.6363561740425,17.6363561740425,17.5740997478104,17.5740997478104,594.798035176873,0.0,1.0
2018-06-28,20.08,20.08,20.08,20.08,125,17.858700553443,17.858700553443,17.858700553443,17.858700553443,140.547739881113,0.0,1.0
2018-06-29,20.05,20.05,19.9,19.9,3700,17.8320192279149,17.8320192279149,17.6986126002746,17.6986126002746,4160.21310048096,0.0,1.0
2018-07-02,20.06,20.07,20.06,20.07,12301,17.8409130030909,17.8498067782669,17.8409130030909,17.8498067782669,13831.0219862206,0.0,1.0
2018-07-03,20.06,20.06,20.06,20.06,35,17.8409130030909,17.8409130030909,17.8409130030909,17.8409130030909,39.3533671667118,0.0,1.0
2018-07-05,20.06,20.06,20.06,20.06,18,17.8409130030909,17.8409130030909,17.8409130030909,17.8409130030909,20.2388745428804,0.0,1.0
2018-07-06,20.06,20.06,20.06,20.06,102,17.8409130030909,17.8409130030909,17.8409130030909,17.8409130030909,114.686955742989,0.0,1.0
2018-07-09,19.76,19.88,19.76,19.88,17586,17.5740997478104,17.6808250499226,17.5740997478104,17.6808250499226,19773.3804283941,0.0,1.0
2018-07-10,19.88,19.88,19.86,19.86,601,17.6808250499226,17.6808250499226,17.6630374995706,17.6630374995706,675.753533348395,0.0,1.0
2018-07-11,19.87,19.95,19.87,19.95,1725,17.6719312747466,17.7430814761547,17.6719312747466,17.7430814761547,1939.55881035937,0.0,1.0
2018-07-12,19.87,19.87,19.87,19.87,2,17.6719312747466,17.6719312747466,17.6719312747466,17.6719312747466,2.24876383809782,0.0,1.0
2018-07-13,19.95,19.95,19.95,19.95,400,17.7430814761547,17.7430814761547,17.7430814761547,17.7430814761547,449.752767619564,0.0,1.0
2018-07-16,19.92,19.92,19.92,19.92,258,17.7164001506267,17.7164001506267,17.7164001506267,17.7164001506267,290.090535114618,0.0,1.0
2018-07-17,19.85,19.93,19.82,19.9,66855,17.6541437243946,17.7252939258027,17.6274623988665,17.6986126002746,75170.5531980146,0.0,1.0
2018-07-18,19.66,19.72,19.66,19.72,9809,17.4851619960502,17.5385246471063,17.4851619960502,17.5385246471063,11029.0622439508,0.0,1.0
2018-07-19,19.93,19.93,19.85,19.85,1908,17.7252939258027,17.7252939258027,17.6541437243946,17.6541437243946,2145.32070154532,0.0,1.0
2018-07-20,19.93,19.93,19.93,19.93,30,17.7252939258027,17.7252939258027,17.7252939258027,17.7252939258027,33.7314575714673,0.0,1.0
2018-07-23,19.93,19.93,19.93,19.93,0,17.7252939258027,17.7252939258027,17.7252939258027,17.7252939258027,0,0.0,1.0
2018-07-24,19.93,19.93,19.93,19.93,7,17.7252939258027,17.7252939258027,17.7252939258027,17.7252939258027,7.87067343334236,0.0,1.0
2018-07-25,19.92,19.98,19.92,19.96,1800,17.7164001506267,17.7697628016828,17.7164001506267,17.7519752513307,2023.88745428803,0.0,1.0
2018-07-26,19.89,19.89,19.89,19.89,600,17.6897188250986,17.6897188250986,17.6897188250986,17.6897188250986,674.629151429346,0.0,1.0
2018-07-27,19.89,19.89,19.89,19.89,15,17.6897188250986,17.6897188250986,17.6897188250986,17.6897188250986,16.8657287857337,0.0,1.0
2018-07-30,19.87,19.87,19.83,19.83,655,17.6719312747466,17.6719312747466,17.6363561740425,17.6363561740425,736.470156977035,0.0,1.0
2018-07-31,19.9,19.91,19.86,19.86,637,17.6986126002746,17.7075063754507,17.6630374995706,17.6630374995706,716.231282434156,0.0,1.0
2018-08-01,19.99,20.29,19.82,20.29,805,17.7786565768588,18.0454698321393,17.6274623988665,18.0454698321393,905.127444834371,0.0,1.0
2018-08-02,19.99,19.99,19.99,19.99,1,17.7786565768588,17.7786565768588,17.7786565768588,17.7786565768588,1.12438191904891,0.0,1.0
2018-08-03,20.18,20.18,20.18,20.18,908,17.9476383052031,17.9476383052031,17.9476383052031,17.9476383052031,1020.93878249641,0.0,1.0
2018-08-06,20.07,20.07,20.07,20.07,700,17.8498067782669,17.8498067782669,17.8498067782669,17.8498067782669,787.067343334238,0.0,1.0
2018-08-07,20.07,20.07,20.07,20.07,57,17.8498067782669,17.8498067782669,17.8498067782669,17.8498067782669,64.0897693857879,0.0,1.0
2018-08-08,19.96,19.97,19.84,19.84,929,17.7519752513307,17.7608690265068,17.6452499492185,17.6452499492185,1044.55080279644,0.0,1.0
2018-08-09,20.06,20.06,20.06,20.06,400,17.8409130030909,17.8409130030909,17.8409130030909,17.8409130030909,449.752767619564,0.0,1.0
2018-08-10,20.06,20.06,20.06,20.06,1,17.8409130030909,17.8409130030909,17.8409130030909,17.8409130030909,1.12438191904891,0.0,1.0
2018-08-13,20.06,20.06,20.06,20.06,83,17.8409130030909,17.8409130030909,17.8409130030909,17.8409130030909,93.3236992810595,0.0,1.0
2018-08-14,20.18,20.18,20.16,20.16,202,17.9476383052031,17.9476383052031,17.9298507548511,17.9298507548511,227.12514764788,0.0,1.0
2018-08-15,20.38,20.39,20.33,20.33,5816,18.1255138087235,18.1344075838995,18.0810449328434,18.0810449328434,6539.40524118844,0.0,1.0
2018-08-16,20.36,20.36,20.36,20.36,1087,18.1077262583714,18.1077262583714,18.1077262583714,18.1077262583714,1222.20314600617,0.0,1.0
2018-08-17,20.37,20.37,20.37,20.37,325,18.1166200335475,18.1166200335475,18.1166200335475,18.1166200335475,365.424123690895,0.0,1.0
2018-08-20,20.33,20.41,20.24,20.24,2098,18.0810449328434,18.1521951342515,18.0010009562592,18.0010009562592,2358.95326616461,0.0,1.0
2018-08-21,20.24,20.28,20.03,20.28,2850,18.0010009562592,18.0365760569633,17.8142316775629,18.0365760569633,3204.4884692894,0.0,1.0
2018-08-22,20.1,20.1,20.1,20.1,600,17.876488103795,17.876488103795,17.876488103795,17.876488103795,674.629151429345,0.0,1.0
2018-08-23,20.1,20.1,20.1,20.1,56,17.876488103795,17.876488103795,17.876488103795,17.876488103795,62.9653874667389,0.0,1.0
2018-08-24,20.1,20.1,20.1,20.1,64,17.876488103795,17.876488103795,17.876488103795,17.876488103795,71.9604428191301,0.0,1.0
2018-08-27,19.9,20.0,19.86,19.97,12482,17.6986126002746,17.7875503520348,17.6630374995706,17.7608690265068,14034.5351135685,0.0,1.0
2018-08-28,19.93,20.03,19.66,19.66,2224,17.7252939258027,17.8142316775629,17.4851619960502,17.4851619960502,2500.62538796477,0.0,1.0
2018-08-29,20.04,20.04,20.04,20.04,300,17.8231254527389,17.8231254527389,17.8231254527389,17.8231254527389,337.314575714672,0.0,1.0
2018-08-30,20.04,20.04,20.04,20.04,17,17.8231254527389,17.8231254527389,17.8231254527389,17.8231254527389,19.1144926238314,0.0,1.0
2018-08-31,20.1,20.12,20.1,20.12,12392,17.876488103795,17.894275654147,17.876488103795,17.894275654147,13933.3407408541,0.0,1.0
2018-09-04,20.19,20.22,20.19,20.22,1606,17.9565320803791,17.9832134059072,17.9565320803791,17.9832134059072,1805.75736199255,0.0,1.0
2018-09-05,20.21,20.21,20.15,20.15,1122,17.9743196307312,17.9743196307312,17.9209569796751,17.9209569796751,1261.55651317287,0.0,1.0
2018-09-06,20.38,20.4,20.25,20.31,1168,18.1255138087235,18.1433013590755,18.0098947314352,18.0632573824914,1313.27808144912,0.0,1.0
2018-09-07,20.34,20.34,20.34,20.34,108,18.0899387080194,18.0899387080194,18.0899387080194,18.0899387080194,121.433247257282,0.0,1.0
2018-09-10,20.39,20.39,20.39,20.39,1799,18.1344075838995,18.1344075838995,18.1344075838995,18.1344075838995,2022.76307236899,0.0,1.0
2018-09-11,20.37,20.37,20.37,20.37,1003,18.1166200335475,18.1166200335475,18.1166200335475,18.1166200335475,1127.75506480605,0.0,1.0
2018-09-12,20.37,20.37,20.37,20.37,25,18.1166200335475,18.1166200335475,18.1166200335475,18.1166200335475,28.1095479762227,0.0,1.0
2018-09-13,20.45,20.45,20.45,20.45,172020,18.1877702349556,18.1877702349556,18.1877702349556,18.1877702349556,193416.177714793,0.0,1.0
2018-09-14,20.2,20.31,20.2,20.28,7071,17.9654258555552,18.0632573824914,17.9654258555552,18.0365760569633,7950.50454959482,0.0,1.0
2018-09-17,20.38,20.38,20.19,20.19,1056,18.1255138087235,18.1255138087235,17.9565320803791,17.9565320803791,1187.34730651565,0.0,1.0
2018-09-18,20.33,20.34,20.33,20.33,2671,18.0810449328434,18.0899387080194,18.0810449328434,18.0810449328434,3003.22410577963,0.0,1.0
2018-09-19,20.0,20.11,20.0,20.11,2900,17.7875503520348,17.885381878971,17.7875503520348,17.885381878971,3260.70756524184,0.0,1.0
2018-09-20,19.9,19.92,19.88,19.92,1682,17.6986126002746,17.7164001506267,17.6808250499226,17.7164001506267,1891.21038784027,0.0,1.0
2018-09-21,19.9,19.9,19.9,19.9,0,17.6986126002746,17.6986126002746,17.6986126002746,17.6986126002746,0,0.0,1.0
2018-09-24,20.03,20.04,19.94,19.97,24232,17.8142316775629,17.8231254527389,17.7341877009787,17.7608690265068,27246.0226623931,0.0,1.0
2018-09-25,20.03,20.03,20.02,20.02,604,17.8142316775629,17.8142316775629,17.8053379023868,17.8053379023868,679.12667910554,0.0,1.0
2018-09-26,20.12,20.12,20.05,20.06,2168,17.894275654147,17.894275654147,17.8320192279149,17.8409130030909,2437.66000049804,0.0,1.0
2018-09-27,20.09,20.09,20.09,20.09,363,17.867594328619,17.867594328619,17.867594328619,17.867594328619,408.150636614753,0.0,1.0
2018-09-28,20.2,20.2,20.15,20.15,1225,17.9654258555552,17.9654258555552,17.9209569796751,17.9209569796751,1377.36785083491,0.0,1.0
2018-10-01,20.11,20.11,20.03,20.11,13309,17.885381878971,17.885381878971,17.8142316775629,17.885381878971,14964.3989606219,0.0,1.0
2018-10-02,20.11,20.11,20.11,20.11,1,17.885381878971,17.885381878971,17.885381878971,17.885381878971,1.12438191904891,0.0,1.0
2018-10-03,19.92,20.09,19.92,20.09,5368,17.7164001506267,17.867594328619,17.7164001506267,17.867594328619,6035.68214145454,0.0,1.0
2018-10-04,19.93,19.93,19.88,19.91,3529,17.7252939258027,17.7252939258027,17.6808250499226,17.7075063754507,3967.9437923236,0.0,1.0
2018-10-05,20.17,20.17,20.15,20.15,873,17.9387445300271,17.9387445300271,17.9209569796751,17.9209569796751,981.585415329698,0.0,1.0
2018-10-08,20.2,20.33,20.2,20.33,6264,17.9654258555552,18.0810449328434,17.9654258555552,18.0810449328434,7043.12834092235,0.0,1.0
2018-10-09,20.28,20.31,20.25,20.27,6612,18.0365760569633,18.0632573824914,18.0098947314352,18.0276822817873,7434.41324875139,0.0,1.0
2018-10-10,20.42,20.45,20.35,20.4,13219,18.1610889094275,18.1877702349556,18.0988324831954,18.1433013590755,14863.2045879076,0.0,1.0
2018-10-11,20.5,20.64,20.46,20.52,10636,18.2322391108357,18.3567519632999,18.1966640101316,18.2500266611877,11958.9260910042,0.0,1.0
2018-10-12,20.5,20.65,20.37,20.37,11734,18.2322391108357,18.3656457384759,18.1166200335475,18.1166200335475,13193.4974381199,0.0,1.0
2018-10-15,20.57,20.64,20.57,20.59,3036,18.2944955370678,18.3567519632999,18.2944955370678,18.3122830874198,3413.62350623249,0.0,1.0
2018-10-16,20.65,20.69,20.63,20.69,1290,18.3656457384759,18.40122083918,18.3478581881239,18.40122083918,1450.4526755731,0.0,1.0
2018-10-17,20.48,20.7,20.48,20.7,5960,18.2144515604837,18.410114614356,18.2144515604837,18.410114614356,6701.31623753148,0.0,1.0
2018-10-18,20.79,20.94,20.7,20.94,8385,18.4901585909402,18.6235652185805,18.410114614356,18.6235652185805,9427.94239122509,0.0,1.0
2018-10-19,20.98,21.75,20.81,21.0,82297,18.6591403192845,19.3439610078379,18.5079461412922,18.6769278696366,92533.2587919682,0.0,1.0
2018-10-22,21.04,21.08,21.0,21.08,9022,18.7125029703406,18.7480780710447,18.6769278696366,18.7480780710447,10144.1736736593,0.0,1.0
2018-10-23,21.16,21.26,21.02,21.1,89463,18.8192282724528,18.908166024213,18.6947154199886,18.7658656213967,100590.579623873,0.0,1.0
2018-10-24,21.62,21.64,21.29,21.29,6871,19.2283419305496,19.2461294809017,18.9348473497411,18.9348473497411,7725.62816578507,0.0,1.0
2018-10-25,21.37,21.8,21.23,21.8,111008,19.0059975511492,19.388429883718,18.881484698685,19.388429883718,124815.388069781,0.0,1.0
2018-10-26,21.44,21.44,21.26,21.26,116953,19.0682539773813,19.0682539773813,18.908166024213,18.908166024213,131499.838578527,0.0,1.0
2018-10-29,21.57,21.82,21.34,21.34,58567,19.1838730546696,19.40621743407,18.9793162256211,18.9793162256211,65851.6758529373,0.0,1.0
2018-10-30,21.6,21.72,21.6,21.67,21236,19.2105543801976,19.3172796823098,19.2105543801976,19.2728108064297,23877.3744329226,0.0,1.0
2018-10-31,21.33,21.75,21.19,21.75,9432,18.9704224504451,19.3439610078379,18.8459095979809,19.3439610078379,10605.1702604693,0.0,1.0
2018-11-01,21.15,21.6,21.06,21.6,12249,18.8103344972768,19.2105543801976,18.7302905206927,19.2105543801976,13772.5541264301,0.0,1.0
2018-11-02,20.95,21.06,20.81,21.06,111102,18.6324589937565,18.7302905206927,18.5079461412922,18.7302905206927,124921.079970172,0.0,1.0
2018-11-05,20.99,21.21,20.94,21.03,26142,18.6680340944605,18.8636971483329,18.6235652185805,18.7036091951646,29393.5921277766,0.0,1.0
2018-11-06,21.04,21.1,20.92,20.92,2031,18.7125029703406,18.7658656213967,18.6057776682284,18.6057776682284,2283.61967758834,0.0,1.0
2018-11-07,20.98,21.06,20.98,21.06,463,18.6591403192845,18.7302905206927,18.6591403192845,18.7302905206927,520.588828519645,0.0,1.0
2018-11-08,21.02,21.05,20.95,20.95,4192,18.6947154199886,18.7213967455166,18.6324589937565,18.6324589937565,4713.40900465302,0.0,1.0
2018-11-09,21.18,21.22,21.16,21.16,14785,18.8370158228049,18.8725909235089,18.8192282724528,18.8192282724528,16623.9866731381,0.0,1.0
2018-11-12,21.44,21.49,21.3,21.4,9694,19.0682539773813,19.1127228532614,18.9437411249171,19.0326788766773,10899.7583232601,0.0,1.0
2018-11-13,21.32,21.36,21.3,21.36,3619,18.9615286752691,18.9971037759732,18.9437411249171,18.9971037759732,4069.138165038,0.0,1.0
2018-11-14,22.0,22.0,21.36,21.37,8049,19.5663053872383,19.5663053872383,18.9971037759732,19.0059975511492,9050.15006642467,0.0,1.0
2018-11-15,21.24,21.78,21.23,21.78,6580,18.890378473861,19.3706423333659,18.881484698685,19.3706423333659,7398.43302734181,0.0,1.0
2018-11-16,21.23,21.5,21.21,21.31,3095,18.881484698685,19.1216166284374,18.8636971483329,18.9526349000931,3479.96203945637,0.0,1.0
2018-11-19,21.33,21.39,21.33,21.33,6247,18.9704224504451,19.0237851015012,18.9704224504451,18.9704224504451,7024.01384829854,0.0,1.0
2018-11-20,21.44,21.51,21.38,21.45,5126,19.0682539773813,19.1305104036134,19.0148913263252,19.0771477525573,5763.58171704471,0.0,1.0
2018-11-21,21.31,21.63,21.31,21.63,5209,18.9526349000931,19.2372357057257,18.9526349000931,19.2372357057257,5856.90541632577,0.0,1.0
2018-11-23,21.33,21.33,21.33,21.33,1600,18.9704224504451,18.9704224504451,18.9704224504451,18.9704224504451,1799.01107047826,0.0,1.0
2018-11-26,21.25,21.63,21.22,21.62,41937,18.899272249037,19.2372357057257,18.8725909235089,19.2283419305496,47153.2045391541,0.0,1.0
2018-11-27,21.2,21.31,21.19,21.29,5974,18.8548033731569,18.9526349000931,18.8459095979809,18.9348473497411,6717.05758439818,0.0,1.0
2018-11-28,21.2,21.34,21.2,21.34,3766,18.8548033731569,18.9793162256211,18.8548033731569,18.9793162256211,4234.42230713819,0.0,1.0
2018-11-29,21.23,21.33,21.23,21.33,2673,18.881484698685,18.9704224504451,18.881484698685,18.9704224504451,3005.47286961773,0.0,1.0
2018-11-30,21.28,21.42,21.24,21.42,29509,18.925953574565,19.0504664270293,18.890378473861,19.0504664270293,33179.3860492143,0.0,1.0
2018-12-03,21.18,22.0,21.02,22.0,12478,18.8370158228049,19.5663053872383,18.6947154199886,19.5663053872383,14030.0375858923,0.0,1.0
2018-12-04,21.44,21.44,21.38,21.38,951,19.0682539773813,19.0682539773813,19.0148913263252,19.0148913263252,1069.28720501551,0.0,1.0
2018-12-06,21.6175,21.7,21.34,21.34,25805,19.2261184867556,19.2994921319578,18.9793162256211,18.9793162256211,29014.6754210571,0.0,1.0
2018-12-07,21.82,21.85,21.5,21.59,70553,19.40621743407,19.432898759598,19.1216166284374,19.2016606050216,79328.5175346576,0.0,1.0
2018-12-10,21.98,22.07,21.86,21.95,64126,19.5485178368863,19.6285618134704,19.4417925347741,19.5218365113582,72102.1149409302,0.0,1.0
2018-12-11,22.0,22.24,21.8,21.98,145998,19.5663053872383,19.7797559914627,19.388429883718,19.5485178368863,164157.511417303,0.0,1.0
2018-12-12,21.91,21.93,21.72,21.86,49213,19.4862614106541,19.5040489610062,19.3172796823098,19.4417925347741,55334.2073821541,0.0,1.0
2018-12-13,22.0,22.0,21.85,21.85,11101,19.5663053872383,19.5663053872383,19.432898759598,19.432898759598,12481.7636833619,0.0,1.0
2018-12-14,22.08,22.1,21.9,22.05,40583,19.6374555886464,19.6552431389985,19.4773676354781,19.6107742631184,45630.7914207619,0.0,1.0
2018-12-17,22.02,22.1333,21.9063,22.1333,45445,19.5840929375903,19.6848594103346,19.482970713839,19.6848594103346,51097.5363111778,0.0,1.0
2018-12-18,21.98,22.09,21.9,22.09,83906,19.5485178368863,19.6463493638225,19.4773676354781,19.6463493638225,94342.3892997176,0.0,1.0
2018-12-19,22.2081,22.2081,21.92,21.98,37476,19.7513848486512,19.7513848486512,19.4951551858302,19.5485178368863,42137.336798277,0.0,1.0
2018-12-20,22.2,22.25,22.06,22.25,59862,19.7441808907586,19.7886497666387,19.6196680382944,19.7886497666387,67307.7504381059,0.0,1.0
2018-12-21,22.3,22.35,22.22,22.25,64941,19.8331186425188,19.8775875183989,19.7619684411107,19.7886497666387,73018.4862049553,0.0,1.0
2018-12-24,22.26,23.38,22.0,23.38,68201,19.7975435418148,20.7936463615287,19.5663053872383,20.7936463615287,76683.9712610544,0.0,1.0
2018-12-26,22.1,22.5,22.09,22.25,93869,19.6552431389985,20.0109941460392,19.6463493638225,19.7886497666387,105544.606359202,0.0,1.0
2018-12-27,22.0,22.53,21.97,22.53,230116,19.6426139782485,20.1158224059063,19.6158285955509,20.1158224059063,257733.110552703,0.0858,1.0
2018-12-28,22.0841,22.14,21.8606,21.88,34336,19.7177023344108,19.7676124308374,19.5181512333136,19.5354724474581,38456.796067799,0.0,1.0
2018-12-31,22.11,22.295,22.05,22.06,139528,19.7408270481398,19.906003574775,19.6872562827445,19.6961847436438,156273.294552302,0.0,1.0
2019-01-02,21.9003,22.4,21.775,22.26,56667,19.5535972230835,19.9997524142167,19.4417236080164,19.8747539616278,63467.8256865668,0.0,1.0
2019-01-03,22.03,22.09,21.88,21.99,537479,19.6693993609461,19.7229701263414,19.5354724474581,19.6336855173493,601983.93213317,0.0,1.0
2019-01-04,21.65,22.03,21.6,22.0,50652,19.3301178467764,19.6693993609461,19.2854755422804,19.6426139782485,56730.9422887392,0.0,1.0
2019-01-07,21.49,21.84,21.42,21.84,187644,19.1872624723891,19.4997586038613,19.1247632460947,19.4997586038613,210163.881679464,0.0,1.0
2019-01-08,21.32,21.41,21.12,21.16,36857,19.0354786371027,19.1158347851955,18.8569094191186,18.8926232627154,41280.3510214021,0.0,1.0
2019-01-09,21.21,21.35,21.2,21.22,17512,18.9372655672114,19.0622640198003,18.9283371063122,18.9461940281106,19613.6828034511,0.0,1.0
2019-01-10,21.2,21.39,21.15,21.31,64552,18.9283371063122,19.0979778633971,18.8836948018162,19.0265501762035,72299.1350118988,0.0,1.0
2019-01-11,21.22,21.35,21.2,21.27,58929,18.9461940281106,19.0622640198003,18.9283371063122,18.9908363326066,66001.2970491416,0.0,1.0
2019-01-14,21.31,21.36,21.15,21.15,23381,19.0265501762035,19.0711924806995,18.8836948018162,18.8836948018162,26187.0441769922,0.0,1.0
2019-01-15,21.31,21.39,21.3,21.39,171153,19.0265501762035,19.0979778633971,19.0176217153043,19.0979778633971,191693.733032152,0.0,1.0
2019-01-16,21.23,21.28,21.13,21.2,225219,18.9551224890098,18.9997647935059,18.8658378800178,18.9283371063122,252248.402655919,0.0,1.0
2019-01-17,21.23,21.33,21.2,21.24,15117,18.9551224890098,19.0444070980019,18.9283371063122,18.964050949909,16931.2495968347,0.0,1.0
2019-01-18,21.06,21.25,21.06,21.25,20854,18.8033386537234,18.9729794108082,18.8033386537234,18.9729794108082,23356.7691401991,0.0,1.0
2019-01-22,21.3,21.34,20.95,20.95,169154,19.0176217153043,19.0533355589011,18.7051255838321,18.7051255838321,189454.825316066,0.0,1.0
2019-01-23,21.45,21.46,21.23,21.35,50212,19.1515486287923,19.1604770896915,18.9551224890098,19.0622640198003,56238.1361881501,0.0,1.0
2019-01-24,21.24,21.47,21.22,21.47,61313,18.964050949909,19.1694055505907,18.9461940281106,19.1694055505907,68671.4101032432,0.0,1.0
2019-01-25,21.08,21.17,21.06,21.16,11180,18.8211955755218,18.9015517236146,18.8033386537234,18.8926232627154,12521.7550104261,0.0,1.0
2019-01-28,21.31,21.32,21.11,21.11,127593,19.0265501762035,19.0354786371027,18.8479809582194,18.8479809582194,142905.929073819,0.0,1.0
2019-01-29,21.36,21.42,21.27,21.39,25758,19.0711924806995,19.1247632460947,18.9908363326066,19.0979778633971,28849.317134039,0.0,1.0
2019-01-30,21.27,21.46,21.19,21.39,100929,18.9908363326066,19.1604770896915,18.919408645413,19.0979778633971,113041.879378113,0.0,1.0
2019-01-31,21.22,21.23,21.12,21.19,262570,18.9461940281106,18.9551224890098,18.8569094191186,18.919408645413,294082.040526619,0.0,1.0
2019-02-01,21.18,21.31,21.05,21.05,139004,18.9104801845138,19.0265501762035,18.7944101928242,18.7944101928242,155686.407287055,0.0,1.0
2019-02-04,21.24,21.29,21.21,21.21,23945,18.964050949909,19.0086932544051,18.9372655672114,18.9372655672114,26818.7319968385,0.0,1.0
2019-02-05,21.23,21.3,21.13,21.3,26539,18.9551224890098,19.0176217153043,18.8658378800178,19.0176217153043,29724.047962585,0.0,1.0
2019-02-06,21.2,21.23,21.17,21.22,68678,18.9283371063122,18.9551224890098,18.9015517236146,18.9461940281106,76920.3122187878,0.0,1.0
2019-02-07,21.33,21.37,21.22,21.28,27530,19.0444070980019,19.0801209415987,18.9461940281106,18.9997647935059,30833.9817027756,0.0,1.0
2019-02-08,21.49,21.55,21.42,21.42,40037,19.1872624723891,19.2408332377844,19.1247632460947,19.1247632460947,44841.9951120243,0.0,1.0
2019-02-11,21.46,21.5,21.44,21.5,12426,19.1604770896915,19.1961909332883,19.1426201678931,19.1961909332883,13917.2922861856,0.0,1.0
2019-02-12,21.31,21.45,21.23,21.45,42620,19.0265501762035,19.1515486287923,18.9551224890098,19.1515486287923,47734.9909252559,0.0,1.0
2019-02-13,21.25,21.3,21.2,21.3,11697,18.9729794108082,19.0176217153043,18.9283371063122,19.0176217153043,13100.8021786185,0.0,1.0
2019-02-14,21.3,21.38,21.21,21.21,34518,19.0176217153043,19.0890494024979,18.9372655672114,18.9372655672114,38660.6385912244,0.0,1.0
2019-02-15,21.15,21.23,21.15,21.23,29334,18.8836948018162,18.9551224890098,18.8836948018162,18.9551224890098,32854.4867151914,0.0,1.0
2019-02-19,21.12,21.2,21.12,21.17,18950,18.8569094191186,18.9283371063122,18.8569094191186,18.9015517236146,21224.2627412858,0.0,1.0
2019-02-20,21.02,21.29,21.01,21.29,28794,18.7676248101265,19.0086932544051,18.7586963492273,19.0086932544051,32249.6792281048,0.0,1.0
2019-02-21,21.03,21.07,21.0,21.0,17167,18.7765532710258,18.8122671146226,18.7497678883281,18.7497678883281,19227.2780200344,0.0,1.0
2019-02-22,20.9502,21.06,20.9111,21.03,58906,18.7053041530501,18.8033386537234,18.6703938709342,18.7765532710258,65975.5367302471,0.0,1.0
2019-02-25,20.81,20.89,20.81,20.86,8280,18.5801271312433,18.6515548184369,18.5801271312433,18.6247694357393,9273.71480199716,0.0,1.0
2019-02-26,20.86,20.89,20.8,20.81,6273,18.6247694357393,18.6515548184369,18.5711986703441,18.5801271312433,7025.84697499133,0.0,1.0
2019-02-27,20.88,20.97,20.85,20.85,89226,18.6426263575377,18.7229825056305,18.6158409748401,18.6158409748401,99934.3571163043,0.0,1.0
2019-02-28,21.02,21.07,20.91,20.91,12410,18.7676248101265,18.8122671146226,18.6694117402353,18.6694117402353,13899.372064346,0.0,1.0
2019-03-01,21.05,21.05,20.91,20.93,11088,18.7944101928242,18.7944101928242,18.6694117402353,18.6872686620337,12418.7137348484,0.0,1.0
2019-03-04,20.99,21.14,20.87,21.14,14652,18.7408394274289,18.874766340917,18.6336978966385,18.874766340917,16410.4431496211,0.0,1.0
2019-03-05,21.14,21.14,20.93,20.93,50850,18.874766340917,18.874766340917,18.6872686620337,18.6872686620337,56952.7050340044,0.0,1.0
2019-03-06,21.32,21.33,20.92,20.92,59472,19.0354786371027,19.0444070980019,18.6783402011345,18.6783402011345,66609.4645778231,0.0,1.0
2019-03-07,21.47,21.5,21.38,21.5,37576,19.1694055505907,19.1961909332883,19.0890494024979,19.1961909332883,42085.6409903196,0.0,1.0
2019-03-08,21.46,21.6,21.46,21.55,36902,19.1604770896915,19.2854755422804,19.1604770896915,19.2408332377844,41330.7516453261,0.0,1.0
2019-03-11,21.31,21.46,21.28,21.45,23716,19.0265501762035,19.1604770896915,18.9997647935059,19.1515486287923,26562.248821759,0.0,1.0
2019-03-12,21.23,21.35,21.22,21.35,16341,18.9551224890098,19.0622640198003,18.9461940281106,19.0622640198003,18302.1465675647,0.0,1.0
2019-03-13,21.23,21.25,21.18,21.23,47981,18.9551224890098,18.9729794108082,18.9104801845138,18.9551224890098,53739.3852553898,0.0,1.0
2019-03-14,21.23,21.3,21.22,21.22,9848,18.9551224890098,19.0176217153043,18.9461940281106,18.9461940281106,11029.8965422788,0.0,1.0
2019-03-15,21.24,21.25,21.1701,21.24,10949,18.964050949909,18.9729794108082,18.9016410082236,18.964050949909,12263.0318076168,0.0,1.0
2019-03-18,21.09,21.24,21.07,21.24,10068,18.830124036421,18.964050949909,18.8122671146226,18.964050949909,11276.2995925734,0.0,1.0
2019-03-19,21.09,21.14,21.0101,21.0704,30177,18.830124036421,18.874766340917,18.7587856338363,18.8126242530585,33798.6584033657,0.0,1.0
2019-03-20,21.21,21.21,21.11,21.11,9754,18.9372655672114,18.9372655672114,18.8479809582194,18.8479809582194,10924.6152389711,0.0,1.0
2019-03-21,21.1,21.37,21.08,21.16,25349,18.8390524973202,19.0801209415987,18.8211955755218,18.8926232627154,28391.231463264,0.0,1.0
2019-03-22,21.55,21.59,21.28,21.28,161955,19.2408332377844,19.2765470813812,18.9997647935059,18.9997647935059,181391.845502107,0.0,1.0
2019-03-25,21.71,21.75,21.57,21.69,69551,19.3836886121716,19.4194024557684,19.2586901595828,19.3658316903732,77898.0843229114,0.0,1.0
2019-03-26,21.64,21.65,21.55,21.63,43303,19.3211893858772,19.3301178467764,19.2408332377844,19.312260924978,48499.9603950342,0.0,1.0
2019-03-27,21.76,21.78,21.56,21.56,49338,19.4283309166676,19.446187838466,19.2497616986836,19.2497616986836,55259.2440701615,0.0,1.0
2019-03-28,21.64,21.91,21.59,21.9,18151,19.3211893858772,19.5622578301557,19.2765470813812,19.5533293692565,20329.3716631704,0.0,1.0
2019-03-29,21.56,21.59,21.4,21.54,47246,19.2497616986836,19.2765470813812,19.1069063242963,19.2319047768851,52916.1750646326,0.0,1.0
2019-04-01,21.37,21.44,21.24,21.36,598577,19.0801209415987,19.1426201678931,18.964050949909,19.0711924806995,670414.539255442,0.0,1.0
2019-04-02,21.26,21.32,21.18,21.23,36622,18.9819078717074,19.0354786371027,18.9104801845138,18.9551224890098,41017.147763133,0.0,1.0
2019-04-03,21.11,21.37,21.03,21.37,38932,18.8479809582194,19.0801209415987,18.7765532710258,19.0801209415987,43604.3797912263,0.0,1.0
2019-04-04,21.12,21.14,21.04,21.04,31108,18.8569094191186,18.874766340917,18.785481731925,18.785481731925,34841.391311658,0.0,1.0
2019-04-05,21.03,21.19,21.01,21.19,11519,18.7765532710258,18.919408645413,18.7586963492273,18.919408645413,12901.4397106528,0.0,1.0
2019-04-08,21.04,21.1,21.0,21.04,31836,18.785481731925,18.8390524973202,18.7497678883281,18.785481731925,35656.7614053601,0.0,1.0
2019-04-09,21.21,21.21,21.03,21.06,5820,18.9372655672114,18.9372655672114,18.7765532710258,18.8033386537234,6518.48069415744,0.0,1.0
2019-04-10,21.12,21.32,21.12,21.32,8788,18.8569094191186,19.0354786371027,18.8569094191186,19.0354786371027,9842.68184540473,0.0,1.0
2019-04-11,21.04,21.12,21.04,21.06,29122,18.785481731925,18.8569094191186,18.785481731925,18.8033386537234,32617.0437758166,0.0,1.0
2019-04-12,20.99,21.03,20.93,20.99,13341,18.7408394274289,18.7765532710258,18.6872686620337,18.7408394274289,14942.1049726382,0.0,1.0
2019-04-15,21.12,21.13,20.9,20.9,12772,18.8569094191186,18.8658378800178,18.6604832793361,18.6604832793361,14304.8170834671,0.0,1.0
2019-04-16,20.97,21.18,20.91,21.18,27397,18.7229825056305,18.9104801845138,18.6694117402353,18.9104801845138,30685.0198587339,0.0,1.0
2019-04-17,21.03,21.03,20.84,20.92,33827,18.7765532710258,18.7765532710258,18.6069125139409,18.6783402011345,37886.7090105263,0.0,1.0
2019-04-18,21.04,21.1,21.02,21.07,24318,18.785481731925,18.8390524973202,18.7676248101265,18.8122671146226,27236.4971684742,0.0,1.0
2019-04-22,21.03,21.05,20.96,21.05,18334,18.7765532710258,18.7944101928242,18.7140540447313,18.7944101928242,20534.3342004608,0.0,1.0
2019-04-23,21.04,21.14,20.98,21.06,19770,18.785481731925,18.874766340917,18.7319109665297,18.8033386537234,22142.6741105657,0.0,1.0
2019-04-24,21.14,21.17,21.07,21.07,27781,18.874766340917,18.9015517236146,18.8122671146226,18.8122671146226,31115.1051828845,0.0,1.0
2019-04-25,21.24,21.27,21.18,21.18,5407,18.964050949909,18.9908363326066,18.9104801845138,18.9104801845138,6055.91496792256,0.0,1.0
2019-04-26,21.23,21.3,21.205,21.2348,16065,18.9551224890098,19.0176217153043,18.9328013367618,18.9594081502414,17993.0227408315,0.0,1.0
2019-04-29,21.12,21.32,21.05,21.32,35938,18.8569094191186,19.0354786371027,18.7944101928242,19.0354786371027,40251.0582794896,0.0,1.0
2019-04-30,21.29,21.31,21.15,21.15,55774,19.0086932544051,19.0265501762035,18.8836948018162,18.8836948018162,62467.6533051436,0.0,1.0
2019-05-01,21.35,21.37,21.17,21.37,81589,19.0622640198003,19.0801209415987,18.9015517236146,19.0801209415987,91380.8112294863,0.0,1.0
2019-05-02,21.45,21.5,21.37,21.43,13360,19.1515486287923,19.1961909332883,19.0801209415987,19.1336917069939,14963.3852360727,0.0,1.0
2019-05-03,21.23,21.45,21.19,21.4,23736,18.9551224890098,19.1515486287923,18.919408645413,19.1069063242963,26584.6490990586,0.0,1.0
2019-05-06,21.31,21.42,21.29,21.42,19977,19.0265501762035,19.1247632460947,19.0086932544051,19.1247632460947,22374.5169806156,0.0,1.0
2019-05-07,21.46,21.54,21.31,21.31,37248,19.1604770896915,19.2319047768851,19.0265501762035,19.0265501762035,41718.2764426076,0.0,1.0
2019-05-08,21.52,21.72,21.46,21.72,25001,19.2140478550867,19.3926170730708,19.1604770896915,19.3926170730708,28001.4666382526,0.0,1.0
2019-05-09,21.62,21.79,21.61,21.76,82068,19.3033324640788,19.4551162993652,19.2944040031796,19.4283309166676,91917.2978708096,0.0,1.0
2019-05-10,21.66,21.8,21.66,21.79,24765,19.3390463076756,19.4640447602644,19.3390463076756,19.4551162993652,27737.1433661184,0.0,1.0
2019-05-13,22.14,22.14,21.84,21.84,63149,19.7676124308374,19.7676124308374,19.4997586038613,19.4997586038613,70727.7555593381,0.0,1.0
2019-05-14,21.92,22.09,21.92,22.0,21809,19.5711862910549,19.7229701263414,19.5711862910549,19.6426139782485,24426.3823812508,0.0,1.0
2019-05-15,21.92,22.08,21.92,22.08,13191,19.5711862910549,19.7140416654422,19.5711862910549,19.7140416654422,14774.1028928919,0.0,1.0
2019-05-16,21.86,21.92,21.78,21.92,53169,19.5176155256597,19.5711862910549,19.446187838466,19.5711862910549,59550.0171868825,0.0,1.0
2019-05-17,22.04,22.05,21.92,22.03,192251,19.6783278218453,19.6872562827445,19.5711862910549,19.6693993609461,215323.785555406,0.0,1.0
2019-05-20,22.15,22.45,22.12,22.45,55647,19.7765408917366,20.0443947187127,19.749755509039,20.0443947187127,62325.4115442918,0.0,1.0
2019-05-21,22.03,22.1,22.03,22.1,115824,19.6693993609461,19.7318985872406,19.6693993609461,19.7318985872406,129724.485896923,0.0,1.0
2019-05-22,22.16,22.16,22.0,22.08,48665,19.7854693526358,19.7854693526358,19.6426139782485,19.7140416654422,54505.4747390329,0.0,1.0
2019-05-23,22.37,22.4,22.21,22.21,208563,19.9729670315191,19.9997524142167,19.8301116571318,19.8301116571318,233593.451720886,0.0,1.0
2019-05-24,22.31,22.38,22.28,22.37,15360,19.9193962661238,19.9818954924183,19.8926108834262,19.9729670315191,17203.4129660238,0.0,1.0
2019-05-28,22.35,22.39,22.21,22.21,19099,19.9551101097207,19.9908239533175,19.8301116571318,19.8301116571318,21391.1448071671,0.0,1.0
2019-05-29,22.41,22.46,22.37,22.39,33752,20.0086808751159,20.0533231796119,19.9729670315191,19.9908239533175,37802.7079706532,0.0,1.0
2019-05-30,22.49,22.51,22.27,22.43,29791,20.0801085623095,20.0979654841079,19.883682422527,20.0265377969143,33366.3330514853,0.0,1.0
2019-05-31,22.72,22.72,22.56,22.56,49243,20.2854631629912,20.2854631629912,20.1426077886039,20.1426077886039,55152.8427529888,0.0,1.0
2019-06-03,22.86,22.87,22.68,22.83,246431,20.4104616155801,20.4193900764793,20.2497493193944,20.3836762328825,276006.136759778,0.0,1.0
2019-06-04,22.4,22.8,22.4,22.8,64800,19.9997524142167,20.3568908501848,19.9997524142167,20.3568908501848,72576.8984504126,0.0,1.0
2019-06-05,22.55,22.6,22.49,22.49,18712,20.1336793277047,20.1783216322008,20.0801085623095,20.0801085623095,20957.6994414217,0.0,1.0
2019-06-06,22.6,22.71,22.51,22.6,74874,20.1783216322008,20.276534702092,20.0979654841079,20.1783216322008,83859.9181261758,0.0,1.0
2019-06-07,22.54,22.6181,22.4758,22.6181,202347,20.1247508668055,20.1944821464283,20.0674301478326,20.1944821464283,226631.445536199,0.0,1.0
2019-06-10,22.355,22.48,22.2066,22.48,64416,19.9595743401703,20.0711801014103,19.8270759804261,20.0711801014103,72146.813126262,0.0,1.0
2019-06-11,22.22,22.46,22.2,22.46,25928,19.839040118031,20.0533231796119,19.8211831962326,20.0533231796119,29039.7194910849,0.0,1.0
2019-06-12,22.4,22.5,22.17,22.17,24894,19.9997524142167,20.0890370232087,19.794397813535,19.794397813535,27881.6251547002,0.0,1.0
2019-06-13,22.31,22.37,22.29,22.37,82143,19.9193962661238,19.9729670315191,19.9015393443254,19.9729670315191,92001.2989106831,0.0,1.0
2019-06-14,22.48,22.48,22.41,22.41,47323,20.0711801014103,20.0711801014103,20.0086808751159,20.0086808751159,53002.4161322358,0.0,1.0
2019-06-17,22.37,22.56,22.37,22.56,19846,19.9729670315191,20.1426077886039,19.9729670315191,20.1426077886039,22227.7951643038,0.0,1.0
2019-06-18,22.15,22.25,22.05,22.15,17553,19.7765408917366,19.8658255007286,19.6872562827445,19.7765408917366,19659.603371915,0.0,1.0
2019-06-19,22.23,22.24,22.115,22.15,14750,19.8479685789302,19.8568970398294,19.7452912785894,19.7765408917366,16520.2045083887,0.0,1.0
2019-06-20,22.1443,22.32,22.0638,22.32,180691,19.771451669024,19.9283247270231,19.6995775587854,19.9283247270231,202376.425276289,0.0,1.0
2019-06-21,22.22,22.22,22.13,22.13,14133,19.839040118031,19.839040118031,19.7586839699382,19.7586839699382,15829.1559536988,0.0,1.0
2019-06-24,22.4,22.4,22.23,22.23,9862,19.9997524142167,19.9997524142167,19.8479685789302,19.8479685789302,11045.5767363884,0.0,1.0
2019-06-25,22.51,22.52,22.42,22.44,14053,20.0979654841079,20.1068939450071,20.0176093360151,20.0354662578135,15739.5548445008,0.0,1.0
2019-06-26,22.2,22.51,22.2,22.51,60216,19.8211831962326,20.0979654841079,19.8211831962326,20.0979654841079,67442.754893365,0.0,1.0
2019-06-27,22.04,22.16,22.02,22.15,10466,19.6783278218453,19.7854693526358,19.6604709000469,19.7765408917366,11722.0651108337,0.0,1.0
2019-06-28,21.93,22.07,21.87,22.07,10708,19.5801147519541,19.705113204543,19.5265439865589,19.705113204543,11993.1084661577,0.0,1.0
2019-07-01,21.8,21.83,21.57,21.76,19841,19.4640447602644,19.4908301429621,19.2586901595828,19.4283309166676,22222.195094979,0.0,1.0
2019-07-02,22.09,22.1,21.71,21.71,145703,19.7229701263414,19.7318985872406,19.3836886121716,19.3836886121716,163189.380168526,0.0,1.0
2019-07-03,22.07,22.25,22.04,22.25,10192,19.705113204543,19.8658255007286,19.6783278218453,19.8658255007286,11415.1813118303,0.0,1.0
2019-07-05,22.0,22.18,21.98,22.07,50912,19.6426139782485,19.8033262744342,19.6247570564501,19.705113204543,57022.145893633,0.0,1.0
2019-07-08,22.21,22.21,21.98,22.01,78449,19.8301116571318,19.8301116571318,19.6247570564501,19.6515424391477,87863.9676934634,0.0,1.0
2019-07-09,22.22,22.29,22.16,22.29,25376,19.839040118031,19.9015393443254,19.7854693526358,19.9015393443254,28421.4718376184,0.0,1.0
2019-07-10,22.22,22.33,22.08,22.18,38734,19.839040118031,19.9372531879223,19.7140416654422,19.8033262744342,43382.6170459612,0.0,1.0
2019-07-11,22.21,22.31,22.18,22.21,38712,19.8301116571318,19.9193962661238,19.8033262744342,19.8301116571318,43357.9767409318,0.0,1.0
2019-07-12,22.19,22.2,22.13,22.13,45309,19.8122547353334,19.8211831962326,19.7586839699382,19.7586839699382,50746.7082081751,0.0,1.0
2019-07-15,22.18,22.25,22.18,22.25,163146,19.8033262744342,19.8658255007286,19.8033262744342,19.8658255007286,182725.782015294,0.0,1.0
2019-07-16,22.24,22.24,22.06,22.16,37647,19.8568970398294,19.8568970398294,19.6961847436438,19.7854693526358,42165.1619747329,0.0,1.0
2019-07-17,22.33,22.33,22.23,22.29,86859,19.9372531879223,19.9372531879223,19.8479685789302,19.9015393443254,97283.2842979071,0.0,1.0
2019-07-18,22.35,22.37,22.25,22.28,21801,19.9551101097207,19.9729670315191,19.8658255007286,19.8926108834262,24417.4222703309,0.0,1.0
2019-07-19,22.24,22.29,22.22,22.29,30388,19.8568970398294,19.9015393443254,19.839040118031,19.9015393443254,34034.9813288757,0.0,1.0
2019-07-22,22.22,22.29,22.16,22.24,16202,19.839040118031,19.9015393443254,19.7854693526358,19.8568970398294,18146.4646403331,0.0,1.0
2019-07-23,22.08,22.37,22.07,22.18,17444,19.7140416654422,19.9729670315191,19.705113204543,19.8033262744342,19537.5218606327,0.0,1.0
2019-07-24,21.77,22.23,21.73,22.23,39645,19.4372593775668,19.8479685789302,19.40154553397,19.8479685789302,44402.949676954,0.0,1.0
2019-07-25,22.1,22.1,21.69,21.69,18614,19.7318985872406,19.7318985872406,19.3658316903732,19.3658316903732,20847.938082654,0.0,1.0
2019-07-26,22.05,22.23,21.98,22.23,20502,19.6872562827445,19.8479685789302,19.6247570564501,19.8479685789302,22962.5242597278,0.0,1.0
2019-07-29,22.24,22.24,22.13,22.23,43826,19.8568970398294,19.8568970398294,19.7586839699382,19.8479685789302,49085.7276464165,0.0,1.0
2019-07-30,22.1,22.26,22.05,22.25,18553,19.7318985872406,19.8747539616278,19.6872562827445,19.8658255007286,20779.6172368905,0.0,1.0
2019-07-31,22.29,22.29,22.12,22.23,16685,19.9015393443254,19.9015393443254,19.749755509039,19.8479685789302,18687.4313371163,0.0,1.0
2019-08-01,22.83,22.83,22.3,22.3,95256,20.3836762328825,20.3836762328825,19.9104678052246,19.9104678052246,106688.040722106,0.0,1.0
2019-08-02,23.18,23.19,22.94,22.98,69939,20.6961723643546,20.7051008252538,20.4818893027737,20.5176031463705,78332.6497025217,0.0,1.0
2019-08-05,23.45,23.55,23.25,23.25,95895,20.9372408086331,21.0265254176251,20.758671590649,20.758671590649,107403.729581826,0.0,1.0
2019-08-06,23.44,23.51,23.2,23.22,128675,20.9283123477339,20.9908115740283,20.714029286153,20.7318862079514,144117.784075723,0.0,1.0
2019-08-07,23.61,23.82,23.56,23.82,37657,21.0800961830204,21.2675938619036,21.0354538785243,21.2675938619036,42176.3621133825,0.0,1.0
2019-08-08,23.59,23.74,23.5,23.74,55197,21.0622392612219,21.19616617471,20.9818831131291,21.19616617471,61821.405305053,0.0,1.0
2019-08-09,23.83,23.84,23.54,23.64,205935,21.2765223228028,21.285450783702,21.0175969567259,21.106881565718,230650.055283731,0.0,1.0
2019-08-12,24.04,24.16,23.97,24.16,195956,21.4640200016861,21.5711615324766,21.4015207753917,21.5711615324766,219473.43692514,0.0,1.0
2019-08-13,23.92,24.15,23.68,24.15,44581,21.3568784708957,21.5622330715774,21.1425954093148,21.5622330715774,49931.3381144729,0.0,1.0
2019-08-14,24.13,24.28,23.94,23.94,39734,21.544376149779,21.678303063267,21.3747353926941,21.3747353926941,44502.6309109366,0.0,1.0
2019-08-15,24.37,24.44,24.19,24.19,221564,21.7586592113598,21.8211584376543,21.5979469151742,21.5979469151742,248154.751979433,0.0,1.0
2019-08-16,24.25,24.51,24.2001,24.51,72385,21.6515176805694,21.8836576639487,21.6069646606824,21.8836576639487,81072.2036162519,0.0,1.0
2019-08-19,24.14,24.14,23.7,23.7,125273,21.5533046106782,21.5533046106782,21.1604523311132,21.1604523311132,140307.496907076,0.0,1.0
2019-08-20,24.17,24.35,24.12,24.22,61237,21.5800899933758,21.7408022895614,21.5354476888798,21.6247322978718,68586.2890495049,0.0,1.0
2019-08-21,24.03,24.2,24.02,24.14,191316,21.4550915407869,21.6068753760734,21.4461630798877,21.5533046106782,214276.572591654,0.0,1.0
2019-08-22,24.14,24.14,24.0,24.0,42714,21.5533046106782,21.5533046106782,21.4283061580893,21.4283061580893,47840.2722285636,0.0,1.0
2019-08-23,24.39,24.42,24.2,24.25,126534,21.7765161331583,21.8033015158559,21.6068753760734,21.6515176805694,141719.83439081,0.0,1.0
2019-08-26,24.45,24.45,24.31,24.34,54599,21.8300868985535,21.8300868985535,21.7050884459646,21.7318738286622,61151.6370137975,0.0,1.0
2019-08-27,24.63,24.63,24.34,24.6,138671,21.9907991947391,21.9907991947391,21.7318738286622,21.9640138120415,155313.442670018,0.0,1.0
2019-08-28,24.46,24.8,24.41,24.76,75912,21.8390153594527,22.1425830300256,21.7943730549567,22.1068691864288,85022.4925180204,0.0,1.0
2019-08-29,24.17,24.44,24.11,24.44,115154,21.5800899933758,21.8211584376543,21.5265192279805,21.8211584376543,128974.076607389,0.0,1.0
2019-08-30,24.28,24.38,24.09,24.37,101344,21.678303063267,21.7675876722591,21.5086623061821,21.7586592113598,113506.685132078,0.0,1.0
2019-09-03,24.63,24.65,24.4,24.4,93700,21.9907991947391,22.0086561165376,21.7854445940575,21.7854445940575,104945.299148205,0.0,1.0
2019-09-04,24.59,24.62,24.45,24.62,154259,21.9550853511423,21.9818707338399,21.8300868985535,21.9818707338399,172772.218797257,0.0,1.0
2019-09-05,24.0,24.52,23.97,24.52,123386,21.4283061580893,21.8925861248479,21.4015207753917,21.8925861248479,138194.030743868,0.0,1.0
2019-09-06,24.07,24.09,23.94,24.09,48696,21.4908053843837,21.5086623061821,21.3747353926941,21.5086623061821,54540.1951688472,0.0,1.0
2019-09-09,23.67,24.28,23.6,24.28,181265,21.1336669484156,21.678303063267,21.0711677221211,21.678303063267,203019.313234785,0.0,1.0
2019-09-10,23.14,23.62,23.1,23.5,77045,20.6604585207578,21.0890246439196,20.624744677161,20.9818831131291,86291.4682270376,0.0,1.0
2019-09-11,22.96,23.27,22.9,23.0,137984,20.4997462245721,20.7765285124474,20.4461754591769,20.5354600681689,154543.99314478,0.0,1.0
2019-09-12,22.9,23.13,22.84,22.89,76247,20.4461754591769,20.6515300598586,20.3926046937817,20.4372469982777,85397.6971627872,0.0,1.0
2019-09-13,22.79,22.85,22.7,22.8,68800,20.3479623892856,20.4015331546809,20.2676062411928,20.3568908501848,77056.9539103148,0.0,1.0
2019-09-16,22.6,22.72,22.59,22.71,269200,20.1783216322008,20.2854631629912,20.1693931713016,20.276534702092,301507.732451405,0.0,1.0
2019-09-17,22.96,23.06,22.46,22.46,114092,20.4997462245721,20.5890308335641,20.0533231796119,20.0533231796119,127784.621882785,0.0,1.0
2019-09-18,23.21,23.28,22.89,22.89,80114,20.7229577470522,20.7854569733466,20.4372469982777,20.4372469982777,89728.7907786476,0.0,1.0
2019-09-19,23.29,23.29,23.13,23.28,150998,20.7943854342458,20.7943854342458,20.6515300598586,20.7854569733466,169119.853583571,0.0,1.0
2019-09-20,23.31,23.35,22.97,23.16,91989,20.8122423560442,20.8479561996411,20.5086746854713,20.6783154425562,103028.955425232,0.0,1.0
2019-09-23,23.36,23.45,23.27,23.45,31117,20.8568846605403,20.9372408086331,20.7765285124474,20.9372408086331,34851.4714364427,0.0,1.0
2019-09-24,23.72,23.72,23.21,23.21,86538,21.1783092529116,21.1783092529116,20.7229577470522,20.7229577470522,96923.7598472502,0.0,1.0
2019-09-25,23.57,23.79,23.47,23.79,90260,21.0443823394235,21.240808479206,20.9550977304315,21.240808479206,101092.451452689,0.0,1.0
2019-09-26,23.7,23.73,23.59,23.68,160869,21.1604523311132,21.1872377138108,21.0622392612219,21.1425954093148,180175.510444744,0.0,1.0
2019-09-27,23.74,23.74,23.58,23.73,14726,21.19616617471,21.19616617471,21.0533108003227,21.1872377138108,16493.3241756293,0.0,1.0
2019-09-30,23.7,23.75,23.56,23.75,82512,21.1604523311132,21.2050946356092,21.0354538785243,21.2050946356092,92414.5840268587,0.0,1.0
2019-10-01,23.98,24.0,23.52,23.56,129948,21.4104492362909,21.4283061580893,20.9997400349275,21.0354538785243,145543.561725837,0.0,1.0
2019-10-02,24.27,24.32,24.09,24.15,115629,21.6693746023678,21.7140169068638,21.5086623061821,21.5622330715774,129506.083193253,0.0,1.0
2019-10-03,24.19,24.51,24.15,24.46,31627,21.5979469151742,21.8836576639487,21.5622330715774,21.8390153594527,35422.6785075802,0.0,1.0
2019-10-04,24.15,24.34,24.07,24.34,60424,21.5622330715774,21.7318738286622,21.4908053843837,21.7318738286622,67675.7177772797,0.0,1.0
2019-10-07,24.17,24.23,24.04,24.23,65409,21.5800899933758,21.633660758771,21.4640200016861,21.633660758771,73258.9868941827,0.0,1.0
2019-10-08,24.47,24.47,24.25,24.25,124464,21.8479438203519,21.8479438203519,21.6515176805694,21.6515176805694,139401.405690311,0.0,1.0
2019-10-09,24.4,24.49,24.32,24.49,164265,21.7854445940575,21.8658007421503,21.7140169068638,21.8658007421503,183979.077530201,0.0,1.0
2019-10-10,24.28,24.46,24.09,24.46,360792,21.678303063267,21.8390153594527,21.5086623061821,21.8390153594527,404092.042372242,0.0,1.0
2019-10-11,23.81,24.24,23.71,24.24,58827,21.2586654010044,21.6425892196702,21.1693807920124,21.6425892196702,65887.0556349141,0.0,1.0
2019-10-14,23.82,23.94,23.66,23.93,52258,21.2675938619036,21.3747353926941,21.1247384875164,21.3658069317949,58529.68455589,0.0,1.0
2019-10-15,23.63,23.91,23.5,23.87,180055,21.0979531048188,21.3479500099965,20.9818831131291,21.3122361663997,201664.096458164,0.0,1.0
2019-10-16,23.78,23.81,23.5,23.81,185326,21.2318800183068,21.2586654010044,20.9818831131291,21.2586654010044,207567.689540451,0.0,1.0
2019-10-17,23.74,24.0,23.65,24.0,63739,21.19616617471,21.4283061580893,21.1158100266172,21.4283061580893,71388.5637396737,0.0,1.0
2019-10-18,23.83,23.83,23.68,23.74,45255,21.2765223228028,21.2765223228028,21.1425954093148,21.19616617471,50686.2274594665,0.0,1.0
2019-10-21,23.65,23.96,23.43,23.96,92578,21.1158100266172,21.3925923144925,20.9193838868347,21.3925923144925,103688.643591702,0.0,1.0
2019-10-22,23.5,23.74,23.42,23.74,73854,20.9818831131291,21.19616617471,20.9104554259355,21.19616617471,82717.5039839009,0.0,1.0
2019-10-23,23.45,23.63,23.36,23.63,27302,20.9372408086331,21.0979531048188,20.8568846605403,21.0979531048188,30578.6185415612,0.0,1.0
2019-10-24,23.52,23.56,23.37,23.37,17545,20.9997400349275,21.0354538785243,20.8658131214395,20.8658131214395,19650.6432609952,0.0,1.0
2019-10-25,23.2,23.54,23.19,23.54,73633,20.714029286153,21.0175969567259,20.7051008252538,21.0175969567259,82469.9809197413,0.0,1.0
2019-10-28,22.9,23.21,22.87,23.21,142018,20.4461754591769,20.7229577470522,20.4193900764793,20.7229577470522,159062.129076091,0.0,1.0
2019-10-29,23.23,23.23,22.91,22.91,65103,20.7408146688506,20.7408146688506,20.4551039200761,20.4551039200761,72916.2626515003,0.0,1.0
2019-10-30,23.31,23.38,23.15,23.23,355409,20.8122423560442,20.8747415823387,20.669386981657,20.7408146688506,398063.00773708,0.0,1.0
2019-10-31,23.57,23.69,23.26,23.5,13695,21.0443823394235,21.151523870214,20.7676000515482,20.9818831131291,15338.5898808396,0.0,1.0
2019-11-01,23.23,23.53,23.15,23.31,206087,20.7408146688506,21.0086684958267,20.669386981657,20.8122423560442,230820.297391207,0.0,1.0
2019-11-04,22.93,23.18,22.89,23.15,71477,20.4729608418745,20.6961723643546,20.4372469982777,20.669386981657,80055.2310268541,0.0,1.0
2019-11-05,22.73,22.83,22.6,22.81,121472,20.2943916238904,20.3836762328825,20.1783216322008,20.365819311084,136050.324206305,0.0,1.0
2019-11-06,22.94,23.02,22.6,22.62,151852,20.4818893027737,20.5533169899673,20.1783216322008,20.1961785539992,170076.34542426,0.0,1.0
2019-11-07,22.86,22.94,22.68,22.94,48368,20.4104616155801,20.4818893027737,20.2497493193944,20.4818893027737,54172.8306211351,0.0,1.0
2019-11-08,22.85,23.01,22.64,22.81,24807,20.4015331546809,20.5443885290681,20.2140354757976,20.365819311084,27784.1839484473,0.0,1.0
2019-11-11,22.89,22.92,22.66,22.86,30247,20.4372469982777,20.4640323809753,20.231892397596,20.4104616155801,33877.059373914,0.0,1.0
2019-11-12,22.98,22.98,22.78,22.95,71414,20.5176031463705,20.5176031463705,20.3390339283864,20.4908177636729,79984.6701533607,0.0,1.0
2019-11-13,23.22,23.22,23.04,23.04,59128,20.7318862079514,20.7318862079514,20.5711739117657,20.5711739117657,66224.1798082716,0.0,1.0
2019-11-14,23.25,23.31,23.15,23.31,10496,20.758671590649,20.8122423560442,20.669386981657,20.8122423560442,11755.6655267829,0.0,1.0
2019-11-15,23.17,23.2,23.05,23.17,227145,20.6872439034554,20.714029286153,20.5801023726649,20.6872439034554,254405.549359861,0.0,1.0
2019-11-18,23.28,23.3,23.2,23.29,132161,20.7854569733466,20.803313895145,20.714029286153,20.7943854342458,148022.152409028,0.0,1.0
2019-11-19,23.28,23.34,23.2,23.24,28802,20.7854569733466,20.8390277387418,20.714029286153,20.7497431297498,32258.6393390245,0.0,1.0
2019-11-20,23.37,23.45,23.16,23.17,72786,20.8658131214395,20.9372408086331,20.6783154425562,20.6872439034554,81521.3291761069,0.0,1.0
2019-11-21,23.34,23.42,23.28,23.28,34869,20.8390277387418,20.9104554259355,20.7854569733466,20.7854569733466,39053.7634578309,0.0,1.0
2019-11-22,23.21,23.3,23.1,23.1,73854,20.7229577470522,20.803313895145,20.624744677161,20.624744677161,82717.5039839009,0.0,1.0
2019-11-25,22.92,23.2,22.84,23.15,224574,20.4640323809753,20.714029286153,20.3926046937817,20.669386981657,251525.993713009,0.0,1.0
2019-11-26,23.0,23.0,22.89,22.89,12576,20.5354600681689,20.5354600681689,20.4372469982777,20.4372469982777,14085.294365932,0.0,1.0
2019-11-27,22.88,22.98,22.84,22.98,54182,20.4283185373785,20.5176031463705,20.3926046937817,20.5176031463705,60684.5912321027,0.0,1.0
2019-11-29,22.94,23.01,22.85,22.93,38424,20.4818893027737,20.5443885290681,20.4015331546809,20.4729608418745,43035.4127478188,0.0,1.0
2019-12-02,23.02,23.05,22.75,22.81,60776,20.5533169899673,20.5801023726649,20.3122485456888,20.365819311084,68069.9626577513,0.0,1.0
2019-12-03,23.18,23.34,23.1,23.15,146207,20.6961723643546,20.8390277387418,20.624744677161,20.669386981657,163753.867156473,0.0,1.0
2019-12-04,23.07,23.15,22.93,23.15,38259,20.5979592944633,20.669386981657,20.4729608418745,20.669386981657,42850.6104600979,0.0,1.0
2019-12-05,23.16,23.2,22.98,23.2,30358,20.6783154425562,20.714029286153,20.5176031463705,20.714029286153,34001.3809129263,0.0,1.0
2019-12-06,22.9,23.07,22.9,23.07,25682,20.4461754591769,20.5979592944633,20.4461754591769,20.5979592944633,28764.1960803009,0.0,1.0
2019-12-09,22.92,22.97,22.84,22.97,31137,20.4640323809753,20.5086746854713,20.3926046937817,20.5086746854713,34873.8717137423,0.0,1.0
2019-12-10,22.93,23.0,22.87,22.99,21642,20.4729608418745,20.5354600681689,20.4193900764793,20.5265316072697,24239.3400657998,0.0,1.0
2019-12-11,22.88,22.89,22.8,22.8,11624,20.4283185373785,20.4372469982777,20.3568908501848,20.3568908501848,13019.0411664752,0.0,1.0
2019-12-12,22.54,22.78,22.5,22.78,83697,20.1247508668055,20.3390339283864,20.0890370232087,20.3390339283864,93741.800456855,0.0,1.0
2019-12-13,22.61,22.61,22.35,22.59,31539,20.1872500931,20.1872500931,19.9551101097207,20.1693931713016,35324.1172874624,0.0,1.0
2019-12-16,22.54,22.56,22.37,22.52,45472,20.1247508668055,20.1426077886039,19.9729670315191,20.1068939450071,50929.2704681662,0.0,1.0
2019-12-17,22.49,22.58,22.44,22.44,23202,20.0801085623095,20.1604647104024,20.0354662578135,20.0354662578135,25986.5616951617,0.0,1.0
2019-12-18,22.3,22.44,22.29,22.4,68013,19.9104678052246,20.0354662578135,19.9015393443254,19.9997524142167,76175.5029985791,0.0,1.0
2019-12-19,22.26,22.29,22.2,22.27,25555,19.8747539616278,19.9015393443254,19.8211831962326,19.883682422527,28621.9543194491,0.0,1.0
2019-12-20,22.4,22.4,22.2,22.26,135884,19.9997524142167,19.9997524142167,19.8211831962326,19.8747539616278,152191.964028331,0.0,1.0
2019-12-23,22.2,22.49,22.2,22.49,52380,19.8211831962326,20.0801085623095,19.8211831962326,20.0801085623095,58666.3262474169,0.0,1.0
2019-12-24,22.23,22.33,22.14,22.14,17975,19.8479685789302,19.9372531879223,19.7676124308374,19.7676124308374,20132.2492229347,0.0,1.0
2019-12-26,22.24,22.3,22.12,22.3,14767,19.8568970398294,19.9104678052246,19.749755509039,19.9104678052246,16539.2447440933,0.0,1.0
2019-12-27,22.09,22.13,21.99,22.13,534863,19.8979679599658,19.9339986851083,19.8078911471094,19.9339986851083,593785.440491799,0.196,1.0
2019-12-30,22.14,22.21,22.03,22.18,170078,19.9430063663939,20.0060601353934,19.843921872252,19.9790370915365,188814.406956482,0.0,1.0
2019-12-31,22.15,22.23,22.05,22.05,77326,19.9520140476796,20.0240754979646,19.8619372348232,19.8619372348232,85844.5115318668,0.0,1.0
2020-01-02,22.12,22.22,22.0,22.22,30011,19.9249910038227,20.015067816679,19.8168988283951,20.015067816679,33317.1201870374,0.0,1.0
2020-01-03,22.3,22.31,22.11,22.11,27181,20.0871292669641,20.0961369482497,19.915983322537,19.915983322537,30175.3571625026,0.0,1.0
2020-01-06,22.22,22.55,22.22,22.55,57272,20.015067816679,20.3123212991049,20.015067816679,20.3123212991049,63581.2904385729,0.0,1.0
2020-01-07,22.18,22.31,22.18,22.3,52130,19.9790370915365,20.0961369482497,19.9790370915365,20.0871292669641,57872.8291409903,0.0,1.0
2020-01-08,22.16,22.33,22.12,22.25,114298,19.9610217289652,20.114152310821,19.9249910038227,20.0420908605359,126889.48062837,0.0,1.0
2020-01-09,22.31,22.35,22.16,22.16,61271,20.0961369482497,20.1321676733922,19.9610217289652,19.9610217289652,68020.8347265994,0.0,1.0
2020-01-10,22.4,22.42,22.23,22.35,56348,20.1772060798204,20.1952214423917,20.0240754979646,20.1321676733922,62555.4992602442,0.0,1.0
2020-01-13,22.4,22.51,22.37,22.45,25334,20.1772060798204,20.2762905739624,20.1501830359635,20.2222444862486,28124.8849694581,0.0,1.0
2020-01-14,22.28,22.44,22.15,22.42,46307,20.0691139043928,20.213236804963,19.9520140476796,20.1952214423917,51408.3464230164,0.0,1.0
2020-01-15,22.43,22.46,22.17,22.17,83524,20.2042291236773,20.2312521675342,19.9700294102508,19.9700294102508,92725.3056046823,0.0,1.0
2020-01-16,22.36,22.37,22.19,22.27,41078,20.1411753546779,20.1501830359635,19.9880447728221,20.0601062231072,45603.3008911107,0.0,1.0
2020-01-17,22.38,22.43,22.28,22.3,39547,20.1591907172491,20.2042291236773,20.0691139043928,20.0871292669641,43903.6403997459,0.0,1.0
2020-01-21,22.65,22.65,22.33,22.33,31842,20.4023981119613,20.4023981119613,20.114152310821,20.114152310821,35349.8297622754,0.0,1.0
2020-01-22,22.67,22.68,22.54,22.68,2163545,20.4204134745325,20.4294211558182,20.3033136178193,20.4294211558182,2401888.93389304,0.0,1.0
2020-01-23,22.68,22.9,22.68,22.77,132944,20.4294211558182,20.6275901441021,20.4294211558182,20.5104902873889,147589.591354687,0.0,1.0
2020-01-24,22.93,22.97,22.58,22.58,69321,20.654613187959,20.6906439131016,20.3393443429618,20.3393443429618,76957.6518105237,0.0,1.0
2020-01-27,23.25,23.33,22.99,22.99,81787,20.9428589890993,21.0149204393844,20.7086592756728,20.7086592756728,90796.9514090579,0.0,1.0
2020-01-28,23.19,23.46,23.1,23.25,66632,20.8888129013855,21.1320202960976,20.8077437698148,20.9428589890993,73972.4218554091,0.0,1.0
2020-01-29,23.17,23.31,22.99,23.27,22760,20.8707975388142,20.9969050768131,20.7086592756728,20.9608743516706,25267.3238298282,0.0,1.0
2020-01-30,23.27,23.38,23.1743,23.27,59025,20.9608743516706,21.0599588458126,20.8746708417671,20.9608743516706,65527.4072520038,0.0,1.0
2020-01-31,23.41,23.5,23.3,23.3,120659,21.0869818896695,21.1680510212402,20.9878973955275,20.9878973955275,133951.231370089,0.0,1.0
2020-02-03,23.33,23.52,23.28,23.52,42252,21.0149204393844,21.1860663838114,20.9698820329562,21.1860663838114,46906.6329726669,0.0,1.0
2020-02-04,22.98,23.22,22.95,23.17,473570,20.6996515943872,20.9158359452424,20.6726285505303,20.8707975388142,525740.182165717,0.0,1.0
2020-02-05,22.77,22.85,22.7061,22.79,58002,20.5104902873889,20.582551737674,20.4529312039737,20.5285056499601,64391.709875997,0.0,1.0
2020-02-06,23.0,23.0,22.52,22.72,42618,20.7176669569585,20.7176669569585,20.285298255248,20.4654518809607,47312.9528549919,0.0,1.0
2020-02-07,23.1,23.15,22.57,23.04,72365,20.8077437698148,20.852782176243,20.3303366616762,20.753697682101,80336.9898482212,0.0,1.0
2020-02-10,23.0,23.16,22.96,23.16,13604,20.7176669569585,20.8617898575286,20.6816362318159,20.8617898575286,15102.6657900256,0.0,1.0
2020-02-11,22.86,22.92,22.8,22.89,29908,20.5915594189596,20.6456055066734,20.5375133312458,20.6185824628165,33202.7733349077,0.0,1.0
2020-02-12,22.72,22.86,22.67,22.86,25590,20.4654518809607,20.5915594189596,20.4204134745325,20.5915594189596,28409.086854363,0.0,1.0
2020-02-13,22.89,22.92,22.65,22.65,36921,20.6185824628165,20.6456055066734,20.4023981119613,20.4023981119613,40988.3507522445,0.0,1.0
2020-02-14,23.07,23.07,22.86,23.01,23663,20.7807207259579,20.7807207259579,20.5915594189596,20.7266746382441,26269.8015722858,0.0,1.0
2020-02-18,23.19,23.24,23.0,23.04,22581,20.8888129013855,20.9338513078137,20.7176669569585,20.753697682101,25068.6045431173,0.0,1.0
2020-02-19,23.07,23.25,22.81,23.25,32903,20.7807207259579,20.9428589890993,20.5465210125314,20.9428589890993,36527.7133555728,0.0,1.0
2020-02-20,22.91,23.06,22.78,23.06,36760,20.6365978253878,20.7717130446723,20.5194979686745,20.7717130446723,40809.614410566,0.0,1.0
2020-02-21,23.05,23.17,22.96,22.96,72982,20.7627053633866,20.8707975388142,20.6816362318159,20.6816362318159,81021.9607973867,0.0,1.0
2020-02-24,23.64,23.7,23.45,23.45,329616,21.2941585592391,21.3482046469529,21.123012614812,21.123012614812,365927.689432892,0.0,1.0
2020-02-25,23.84,23.89,23.25,23.46,90155,21.4743121849517,21.5193505913799,20.9428589890993,21.1320202960976,100086.800521888,0.0,1.0
2020-02-26,24.02,24.05,23.48,23.81,181790,21.6364504480931,21.66347349195,21.1500356586689,21.4472891410948,201816.643190882,0.0,1.0
2020-02-27,23.87,24.47,23.74,24.08,239441,21.5013352288086,22.0417961059467,21.3842353720954,21.6904965358069,265818.685638748,0.0,1.0
2020-02-28,23.51,24.48,23.51,24.31,219906,21.1770587025258,22.0508037872323,21.1770587025258,21.8976732053765,244131.639460553,0.0,1.0
2020-03-02,23.88,23.94,23.4,23.4,1636004,21.5103429100943,21.5643889978081,21.0779742083838,21.0779742083838,1816232.11137496,0.0,1.0
2020-03-03,24.13,24.3,23.64,24.06,250842,21.7355349422351,21.8886655240909,21.2941585592391,21.6724811732357,278475.660989533,0.0,1.0
2020-03-04,24.4,24.45,24.1,24.1,66315,21.9787423369472,22.0237807433754,21.7085118983782,21.7085118983782,73620.4999901167,0.0,1.0
2020-03-05,24.85,24.85,24.43,24.5,151234,22.3840879948008,22.3840879948008,22.0057653808041,22.0688191498036,167894.483834808,0.0,1.0
2020-03-06,25.16,25.16,24.59,24.97,73668,22.6633261146554,22.6633261146554,22.1498882813743,22.4921801702284,81783.5330358428,0.0,1.0
2020-03-09,26.11,26.12,24.9,25.78,188487,23.5190558367907,23.5280635180763,22.4291264012289,23.2218023543648,209251.408906538,0.0,1.0
2020-03-10,25.73,26.11,25.27,25.91,208207,23.1767639479366,23.5190558367907,22.7624106087974,23.338902211078,231143.835353121,0.0,1.0
2020-03-11,26.07,26.12,25.19,25.79,119921,23.4830251116481,23.5280635180763,22.6903491585123,23.2308100356504,133131.930623762,0.0,1.0
2020-03-12,26.28,26.75,26.07,26.67,790587,23.6721864186465,24.0955474390713,23.4830251116481,24.0234859887862,877680.920239557,0.0,1.0
2020-03-13,26.0,26.43,25.0,25.99,2259682,23.4199713426487,23.807301637931,22.5192032140853,23.4109636613631,2508616.73314735,0.0,1.0
2020-03-16,25.99,27.95,25.79,27.95,503307,23.4109636613631,25.1764691933474,23.2308100356504,25.1764691933474,558753.117522816,0.0,1.0
2020-03-17,26.13,26.46,25.86,25.99,316311,23.5370711993619,23.8343246817879,23.2938638046498,23.4109636613631,351156.962563128,0.0,1.0
2020-03-18,26.09,26.56,25.99,26.34,430919,23.5010404742194,23.9244014946442,23.4109636613631,23.7262325063603,478390.593911499,0.0,1.0
2020-03-19,25.76,26.28,25.52,26.06,460327,23.2037869917935,23.6721864186465,22.9876026409383,23.4740174303625,511038.285439952,0.0,1.0
2020-03-20,25.65,25.69,25.01,25.6,177659,23.1047024976515,23.140733222794,22.5282108953709,23.0596640912233,197230.557305951,0.0,1.0
2020-03-23,25.13,25.8,25.02,25.28,232535,22.6363030707985,23.239817716936,22.5372185766566,22.771418290083,258151.895727992,0.0,1.0
2020-03-24,25.05,25.3,24.64,25.3,608097,22.5642416205135,22.7894336526543,22.1949266878025,22.7894336526543,675087.162519639,0.0,1.0
2020-03-25,24.8,24.98,24.57,24.66,349797,22.3390495883726,22.501187851514,22.131872918803,22.2129420503737,388331.901305026,0.0,1.0
2020-03-26,25.1,25.1,24.7,24.7,464851,22.6092800269416,22.6092800269416,22.2489727755163,22.2489727755163,516060.665624757,0.0,1.0
2020-03-27,25.46,25.69,25.34,25.46,97470,22.9335565532245,23.140733222794,22.8254643777968,22.9335565532245,108207.647350323,0.0,1.0
2020-03-30,25.98,25.98,25.7,25.7,116644,23.4019559800774,23.4019559800774,23.1497409040797,23.1497409040797,129493.924464257,0.0,1.0
2020-03-31,25.69,25.95,25.5,25.74,290406,23.140733222794,23.3749329362205,22.969587278367,23.1857716292222,322398.174170698,0.0,1.0
2020-04-01,25.98,25.98,25.06,25.06,185723,23.4019559800774,23.4019559800774,22.5732493017991,22.5732493017991,206182.916680456,0.0,1.0
2020-04-02,25.89,26.17,25.75,26.17,144903,23.3208868485067,23.5731019245045,23.1947793105078,23.5731019245045,160866.038001476,0.0,1.0
2020-04-03,26.15,26.2,25.81,26.08,95159,23.5550865619332,23.6001249683614,23.2488253982217,23.4920327929338,105642.059240888,0.0,1.0
2020-04-06,25.91,26.26,25.68,26.06,169103,23.338902211078,23.6541710560752,23.1317255415084,23.4740174303625,187731.997433894,0.0,1.0
2020-04-07,25.69,25.76,25.04,25.26,150538,23.140733222794,23.2037869917935,22.5552339392278,22.7534029275118,167121.809960223,0.0,1.0
2020-04-08,25.41,25.93,25.28,25.93,106518,22.8885181467963,23.3569175736493,22.771418290083,23.3569175736493,118252.407719931,0.0,1.0
2020-04-09,25.33,25.59,24.78,25.41,121197,22.8164566965112,23.0506564099377,22.3210342258013,22.8885181467963,134548.499393835,0.0,1.0
2020-04-13,25.5,25.68,25.11,25.11,161410,22.969587278367,23.1317255415084,22.6182877082273,22.6182877082273,179191.508759779,0.0,1.0
2020-04-14,25.53,25.62,25.01,25.06,170972,22.9966103222239,23.0776794537946,22.5282108953709,22.5732493017991,189806.893226423,0.0,1.0
2020-04-15,25.8,25.89,25.68,25.86,114566,23.239817716936,23.3208868485067,23.1317255415084,23.2938638046498,127187.00447663,0.0,1.0
2020-04-16,26.1,26.25,25.52,25.52,366246,23.510048155505,23.6451633747896,22.9876026409383,22.9876026409383,406592.982573781,0.0,1.0
2020-04-17,25.91,26.09,25.7,26.09,382016,23.338902211078,23.5010404742194,23.1497409040797,23.5010404742194,424100.262749369,0.0,1.0
2020-04-20,25.96,26.2,25.74,26.15,489360,23.3839406175062,23.6001249683614,23.1857716292222,23.5550865619332,543269.665613563,0.0,1.0
2020-04-21,25.97,26.2,25.88,26.15,132604,23.3929482987918,23.6001249683614,23.3118791672211,23.5550865619332,147212.135726298,0.0,1.0
2020-04-22,25.99,25.99,25.74,25.92,78425,23.4109636613631,23.4109636613631,23.1857716292222,23.3479098923636,87064.5813424548,0.0,1.0
2020-04-23,25.68,26.11,25.45,26.01,153537,23.1317255415084,23.5190558367907,22.9245488719388,23.4289790239343,170451.19063534,0.0,1.0
2020-04-24,25.44,25.81,25.44,25.74,189773,22.9155411906532,23.2488253982217,22.9155411906532,23.1857716292222,210679.079312741,0.0,1.0
2020-04-27,25.11,25.63,25.1,25.39,265899,22.6182877082273,23.0866871350802,22.6092800269416,22.870502784225,295191.394509115,0.0,1.0
2020-04-28,25.21,25.33,24.9,24.98,227886,22.7083645210836,22.8164566965112,22.4291264012289,22.501187851514,252990.745091574,0.0,1.0
2020-04-29,24.5,25.46,24.5,25.29,261300,22.0688191498036,22.9335565532245,22.0688191498036,22.7804259713687,290085.752053343,0.0,1.0
2020-04-30,24.82,24.85,24.5,24.5,95885,22.3570649509439,22.3840879948008,22.0688191498036,22.0688191498036,106448.038023861,0.0,1.0
2020-05-01,25.26,25.33,25.0,25.13,143118,22.7534029275118,22.8164566965112,22.5192032140853,22.6363030707985,158884.395952432,0.0,1.0
2020-05-04,25.3,25.69,25.3,25.57,258471,22.7894336526543,23.140733222794,22.7894336526543,23.0326410473664,286945.099192422,0.0,1.0
2020-05-05,25.57,25.57,25.11,25.56,77695,23.0326410473664,23.0326410473664,22.6182877082273,23.0236333660808,86254.1619050308,0.0,1.0
2020-05-06,25.61,25.65,25.45,25.61,132330,23.068671772509,23.1047024976515,22.9245488719388,23.068671772509,146907.95089636,0.0,1.0
2020-05-07,25.46,25.53,25.33,25.48,80683,22.9335565532245,22.9966103222239,22.8164566965112,22.9515719157957,89571.3307804052,0.0,1.0
2020-05-08,25.03,25.45,25.0,25.45,68974,22.5462262579422,22.9245488719388,22.5192032140853,22.9245488719388,76572.4250368439,0.0,1.0
2020-05-11,25.22,25.31,25.03,25.29,107596,22.7173722023692,22.7984413339399,22.5462262579422,22.7804259713687,119449.164094648,0.0,1.0
2020-05-12,25.44,25.44,25.15,25.33,55695,22.9155411906532,22.9155411906532,22.6543184333698,22.8164566965112,61830.562421014,0.0,1.0
2020-05-13,25.7,25.84,25.46,25.46,221967,23.1497409040797,23.2758484420786,22.9335565532245,22.9335565532245,246419.68666676,0.0,1.0
2020-05-14,25.64,25.97,25.5,25.94,86516,23.0956948163659,23.3929482987918,22.969587278367,23.3659252549349,96046.9151345084,0.0,1.0
2020-05-15,25.59,25.74,25.54,25.74,79237,23.0506564099377,23.1857716292222,23.0056180035095,23.1857716292222,87966.0341961377,0.0,1.0
2020-05-18,24.98,26.08,24.83,26.08,215615,22.501187851514,23.4920327929338,22.3660726322295,23.4920327929338,239367.927397557,0.0,1.0
2020-05-19,25.02,25.16,24.9,24.92,84796,22.5372185766566,22.6633261146554,22.4291264012289,22.4471417638002,94137.4337203033,0.0,1.0
2020-05-20,24.75,25.1,24.7,25.1,494357,22.2940111819444,22.6092800269416,22.2489727755163,22.6092800269416,548817.153187275,0.0,1.0
2020-05-21,24.89,24.91,24.75,24.88,116802,22.4201187199433,22.4381340825146,22.2940111819444,22.4111110386577,129669.330315096,0.0,1.0
2020-05-22,25.06,25.22,24.91,24.91,414710,22.5732493017991,22.7173722023692,22.4381340825146,22.4381340825146,460395.951909843,0.0,1.0
2020-05-26,24.7,25.01,24.58,25.01,248138,22.2489727755163,22.5282108953709,22.1408806000887,22.5282108953709,275473.778580224,0.0,1.0
2020-05-27,24.43,24.61,24.39,24.61,377806,22.0057653808041,22.1679036439456,21.9697346556616,22.1679036439456,419426.473939019,0.0,1.0
2020-05-28,24.7,24.79,24.37,24.37,289581,22.2489727755163,22.330041907087,21.9517192930903,21.9517192930903,321482.289190046,0.0,1.0
2020-05-29,25.13,25.16,24.94,24.99,101037,22.6363030707985,22.6633261146554,22.4651571263715,22.5101955327997,112167.600957573,0.0,1.0
2020-06-01,24.71,25.22,24.61,25.22,125965,22.2579804568019,22.7173722023692,22.1679036439456,22.7173722023692,139841.759500189,0.0,1.0
2020-06-02,24.31,24.5,24.21,24.5,71949,21.8976732053765,22.0688191498036,21.8075963925202,22.0688191498036,79875.1617852508,0.0,1.0
2020-06-03,23.27,24.25,23.15,24.0,240446,20.9608743516706,21.8436271176627,20.852782176243,21.6184350855219,266934.400069721,0.0,1.0
2020-06-04,22.46,23.36,22.43,23.27,176287,20.2312521675342,21.0419434832413,20.2042291236773,20.9608743516706,195707.412829039,0.0,1.0
2020-06-05,21.55,22.04,20.86,21.67,418347,19.4115531705415,19.8529295535376,18.7900231618328,19.5196453459691,464433.616969997,0.0,1.0
2020-06-08,20.62,21.0,20.61,20.87,359884,18.5738388109775,18.9161306998316,18.5648311296919,18.7990308431184,399530.121668449,0.0,1.0
2020-06-09,21.56,21.8,20.74,20.74,373033,19.4205608518272,19.6367452026824,18.6819309864052,18.6819309864052,414127.663014598,0.0,1.0
2020-06-10,22.66,22.83,22.0,22.0,182061,20.4114057932469,20.5645363751027,19.8168988283951,19.8168988283951,202117.49752998,0.0,1.0
2020-06-11,24.16,24.24,23.48,23.67,362923,21.762557986092,21.8346194363771,21.1500356586689,21.321181603096,402903.908888081,0.0,1.0
2020-06-12,23.32,23.94,23.3,23.55,152387,21.0059127580988,21.5643889978081,20.9878973955275,21.2130894276683,169174.502480493,0.0,1.0
2020-06-15,23.11,24.07,23.0,24.07,463507,20.8167514511004,21.6814888545213,20.7176669569585,21.6814888545213,514568.605729006,0.0,1.0
2020-06-16,22.86,23.02,22.29,22.5,156761,20.5915594189596,20.7356823195297,20.0781215856784,20.2672828926768,174030.358123361,0.0,1.0
2020-06-17,23.4,23.41,23.01,23.01,121488,21.0779742083838,21.0869818896695,20.7266746382441,20.7266746382441,134871.557005192,0.0,1.0
2020-06-18,23.41,23.59,23.22,23.29,138129,21.0869818896695,21.2491201528109,20.9158359452424,20.9788897142419,153345.789687624,0.0,1.0
2020-06-19,23.63,23.78,23.0,23.04,130332,21.2851508779534,21.4202660972379,20.7176669569585,20.753697682101,144689.843997767,0.0,1.0
2020-06-22,23.72,23.98,23.66,23.66,70230,21.3662200095241,21.6004197229506,21.3121739218103,21.3121739218103,77966.7905346588,0.0,1.0
2020-06-23,23.48,23.75,23.39,23.64,62143,21.1500356586689,21.393243053381,21.0689665270982,21.2941585592391,68988.8973970567,0.0,1.0
2020-06-24,24.31,24.47,23.67,23.67,91536,21.8976732053765,22.0417961059467,21.321181603096,21.321181603096,101619.936471316,0.0,1.0
2020-06-25,24.36,24.61,24.08,24.39,1439853,21.9427116118047,22.1679036439456,21.6904965358069,21.9697346556616,1598472.40853908,0.0,1.0
2020-06-26,24.81,24.81,24.32,24.34,133166,22.3480572696582,22.3480572696582,21.9066808866622,21.9246962492334,147836.047676753,0.0,1.0
2020-06-29,24.2,25.02,24.12,24.78,123325,21.7985887112346,22.5372185766566,21.7265272609495,22.3210342258013,136910.927562107,0.0,1.0
2020-06-30,24.34,24.48,24.08,24.08,65372,21.9246962492334,22.0508037872323,21.6904965358069,21.6904965358069,72573.6157031428,0.0,1.0
2020-07-01,24.42,24.64,23.89,24.27,134764,21.9967576995185,22.1949266878025,21.5193505913799,21.861642480234,149610.089130183,0.0,1.0
2020-07-02,24.53,24.61,24.03,24.48,811344,22.0958421936605,22.1679036439456,21.6454581293788,22.0508037872323,900724.586352728,0.0,1.0
2020-07-06,24.39,24.6,24.08,24.48,371015,21.9697346556616,22.1588959626599,21.6904965358069,22.0508037872323,411887.352843748,0.0,1.0
2020-07-07,24.88,24.89,24.33,24.33,512449,22.4111110386577,22.4201187199433,21.9156885679478,21.9156885679478,568902.233272039,0.0,1.0
2020-07-08,24.91,25.19,24.86,25.0,274697,22.4381340825146,22.6903491585123,22.3930956760864,22.5192032140853,304958.613975496,0.0,1.0
2020-07-09,25.54,25.55,25.03,25.18,153573,23.0056180035095,23.0146256847952,22.5462262579422,22.6813414772267,170491.156525404,0.0,1.0
2020-07-10,25.15,25.6,25.07,25.6,96023,22.6543184333698,23.0596640912233,22.5822569830847,23.0596640912233,106601.240602442,0.0,1.0
2020-07-13,24.94,25.14,24.63,25.07,101669,22.4651571263715,22.6453107520842,22.1859190065168,22.5822569830847,112869.224360931,0.0,1.0
2020-07-14,24.99,25.17,24.75,25.0,94213,22.5101955327997,22.6723337959411,22.2940111819444,22.5192032140853,104591.844463075,0.0,1.0
2020-07-15,24.14,24.56,24.08,24.41,105137,21.7445426235208,22.1228652375174,21.6904965358069,21.9877500182329,116719.271770503,0.0,1.0
2020-07-16,24.35,24.38,24.0,24.27,56568,21.9337039305191,21.960726974376,21.6184350855219,21.861642480234,62799.7352550842,0.0,1.0
2020-07-17,24.39,24.48,24.12,24.16,98653,21.9697346556616,22.0508037872323,21.7265272609495,21.762557986092,109520.970904395,0.0,1.0
2020-07-20,24.81,24.88,24.35,24.35,99282,22.3480572696582,22.4111110386577,21.9337039305191,21.9337039305191,110219.263816916,0.0,1.0
2020-07-21,24.63,24.82,24.43,24.82,167303,22.1859190065168,22.3570649509439,22.0057653808041,22.3570649509439,185733.702930657,0.0,1.0
2020-07-22,24.54,24.6966,24.324,24.6966,44153,22.1048498749461,22.2459101638791,21.9102839591764,22.2459101638791,49017.0540008086,0.0,1.0
2020-07-23,24.53,24.788,24.35,24.64,599082,22.0958421936605,22.3282403708298,21.9337039305191,22.1949266878025,665079.037549258,0.0,1.0
2020-07-24,24.65,24.6857,24.51,24.51,86796,22.2039343690881,22.2360917912778,22.0778268310892,22.0778268310892,96357.7609461232,0.0,1.0
2020-07-27,24.69,24.923,24.52,24.52,103735,22.2399650942306,22.4498440681859,22.0868345123748,22.0868345123748,115162.822385203,0.0,1.0
2020-07-28,24.61,24.8,24.56,24.6,335587,22.1679036439456,22.3390495883726,22.1228652375174,22.1588959626599,372556.476365577,0.0,1.0
2020-07-29,24.47,24.68,24.4,24.6,50735,22.0417961059467,22.230957412945,21.9787423369472,22.1588959626599,56324.1509009811,0.0,1.0
2020-07-30,24.52,24.8499,24.5,24.5,55762,22.0868345123748,22.3839979179879,22.0688191498036,22.0688191498036,61904.9433830791,0.0,1.0
2020-07-31,24.94,25.0,24.5,24.54,48550,22.4651571263715,22.5192032140853,22.0688191498036,22.1048498749461,53898.4434067731,0.0,1.0
2020-08-03,24.93,25.04,24.75,25.02,45804,22.4561494450858,22.5552339392278,22.2940111819444,22.5372185766566,50849.9341257228,0.0,1.0
2020-08-04,24.8,24.87,24.6,24.8,183399,22.3390495883726,22.402103357372,22.1588959626599,22.3390495883726,203602.896444053,0.0,1.0
2020-08-05,24.34,24.58,24.32,24.53,105444,21.9246962492334,22.1408806000887,21.9066808866622,22.0958421936605,117060.091999666,0.0,1.0
2020-08-06,24.3,24.43,24.2,24.43,165743,21.8886655240909,22.0057653808041,21.7985887112346,22.0057653808041,184001.847694517,0.0,1.0
2020-08-07,23.9314,24.2799,23.83,24.23,414524,21.5566423919024,21.8705600847068,21.4653045036661,21.8256117550915,460189.461477843,0.0,1.0
2020-08-10,23.21,23.84,23.2,23.8,301288,20.9068282639568,21.4743121849517,20.8978205826711,21.4382814598092,334478.974606382,0.0,1.0
2020-08-11,22.9,23.15,22.6401,23.07,159351,20.6275901441021,20.852782176243,20.3934805074885,20.7807207259579,176905.681880797,0.0,1.0
2020-08-12,23.2,23.48,22.8,22.8,96128,20.8978205826711,21.1500356586689,20.5375133312458,20.5375133312458,106717.807781798,0.0,1.0
2020-08-13,23.4,23.44,23.1001,23.33,32425,21.0779742083838,21.1140049335264,20.8078338466277,21.0149204393844,35997.0551486019,0.0,1.0
2020-08-14,23.3,23.65,23.23,23.6,42055,20.9878973955275,21.3031662405247,20.9248436265281,21.2581278340965,46687.9307409237,0.0,1.0
2020-08-17,23.48,23.649,23.27,23.49,147189,21.1500356586689,21.3022654723961,20.9608743516706,21.1590433399545,163403.872020588,0.0,1.0
2020-08-18,23.99,23.99,23.65,23.75,119324,21.6094274042362,21.6094274042362,21.3031662405247,21.393243053381,132469.162946855,0.0,1.0
2020-08-19,23.88,23.99,23.77,23.84,74938,21.5103429100943,21.6094274042362,21.4112584159523,21.4743121849517,83193.4408242381,0.0,1.0
2020-08-20,24.0,24.09,23.865,24.02,23025,21.6184350855219,21.6995042170926,21.4968313881658,21.6364504480931,25561.5171872492,0.0,1.0
2020-08-21,24.24,24.27,23.99,24.19,38540,21.8346194363771,21.861642480234,21.6094274042362,21.7895810299489,42785.7056415456,0.0,1.0
2020-08-24,23.77,24.14,23.6231,23.95,175035,21.4112584159523,21.7445426235208,21.2789355778663,21.5733966790937,194317.487985675,0.0,1.0
2020-08-25,23.74,23.96,23.51,23.61,219417,21.3842353720954,21.5824043603793,21.1770587025258,21.2671355153821,243588.76945384,0.0,1.0
2020-08-26,23.92,24.0,23.59,23.59,44121,21.5463736352368,21.6184350855219,21.2491201528109,21.2491201528109,48981.5287651954,0.0,1.0
2020-08-27,23.79,24.0,23.63,24.0,44584,21.4292737785236,21.6184350855219,21.2851508779534,21.6184350855219,49495.5345179726,0.0,1.0
2020-08-28,23.25,23.83,23.23,23.83,86012,20.9428589890993,21.4653045036661,20.9248436265281,21.4653045036661,95487.392673602,0.0,1.0
2020-08-31,23.62,23.67,23.11,23.11,57478,21.2761431966678,21.321181603096,20.8167514511004,20.8167514511004,63809.9841428322,0.0,1.0
2020-09-01,23.83,24.1,23.67,23.72,87441,21.4653045036661,21.7085118983782,21.321181603096,21.3662200095241,97073.8164764501,0.0,1.0
2020-09-02,23.57,23.9843,23.52,23.86,168478,21.2311047902396,21.6042930259034,21.1860663838114,21.492327547523,187038.145175826,0.0,1.0
2020-09-03,23.37,23.67,23.31,23.67,122817,21.0509511645269,21.321181603096,20.9969050768131,21.321181603096,136346.964446749,0.0,1.0
2020-09-04,23.05,23.46,23.05,23.46,128944,20.7627053633866,21.1320202960976,20.7627053633866,21.1320202960976,143148.936903048,0.0,1.0
2020-09-08,23.0,23.17,22.9,23.05,127292,20.7176669569585,20.8707975388142,20.6275901441021,20.7627053633866,141314.94661452,0.0,1.0
2020-09-09,23.37,23.43,23.2,23.225,258610,21.0509511645269,21.1049972522407,20.8978205826711,20.9203397858852,287099.411934616,0.0,1.0
2020-09-10,23.21,23.27,22.92,23.12,86070,20.9068282639568,20.9608743516706,20.6456055066734,20.8257591323861,95551.7821631506,0.0,1.0
2020-09-11,23.235,23.3499,23.16,23.3,421994,20.9293474671709,21.0328457251428,20.8617898575286,20.9878973955275,468482.383666278,0.0,1.0
2020-09-14,22.89,23.3,22.8,23.3,45735,20.6185824628165,20.9878973955275,20.5375133312458,20.9878973955275,50773.3328364319,0.0,1.0
2020-09-15,22.76,22.92,22.63,22.77,86458,20.5014826061032,20.6456055066734,20.38438274939,20.5104902873889,95982.5256449599,0.0,1.0
2020-09-16,22.56,23.0,22.5,23.0,64355,20.3213289803906,20.7176669569585,20.2672828926768,20.7176669569585,71444.5793088132,0.0,1.0
2020-09-17,22.65,22.7879,22.5503,22.6,107647,20.4023981119613,20.5266140368902,20.3125915295435,20.3573597055331,119505.782438906,0.0,1.0
2020-09-18,22.99,22.99,22.615,22.73,36114,20.7086592756728,20.7086592756728,20.3708712274615,20.4744595622463,40092.4487166263,0.0,1.0
2020-09-21,23.5055,23.5942,23.0,23.0,276114,21.1730052459473,21.2529033789508,20.7176669569585,20.7176669569585,306531.71581499,0.0,1.0
2020-09-22,23.67,23.73,23.45,23.64,138900,21.321181603096,21.3752276908098,21.123012614812,21.2941585592391,154201.725833178,0.0,1.0
2020-09-23,23.73,23.8,23.471,23.52,77008,21.3752276908098,21.4382814598092,21.1419287455118,21.1860663838114,85491.4795029614,0.0,1.0
2020-09-24,23.97,24.06,23.75,23.8,94088,21.591412041665,21.6724811732357,21.393243053381,21.4382814598092,104453.074011462,0.0,1.0
2020-09-25,23.7886,24.04,23.7676,24.04,39386,21.4280127031436,21.6544658106644,21.4090965724437,21.6544658106644,43724.9040580672,0.0,1.0
2020-09-28,23.46,23.6257,23.4,23.54,27080,21.1320202960976,21.2812775750006,21.0779742083838,21.2040817463827,30063.2306375988,0.0,1.0
2020-09-29,23.7,23.7849,23.465,23.6,393610,21.3482046469529,21.4246798610679,21.1365241367405,21.2581278340965,436971.499677445,0.0,1.0
2020-09-30,23.59,23.61,23.3885,23.47,37235,21.2491201528109,21.2671355153821,21.0676153749054,21.1410279773833,41336.9421266982,0.0,1.0
2020-10-01,23.49,23.75,23.41,23.75,72812,21.1590433399545,21.393243053381,21.0869818896695,21.393243053381,80833.232983192,0.0,1.0
2020-10-02,23.1,23.58,23.0911,23.58,108490,20.8077437698148,21.2401124715252,20.7997269334706,21.2401124715252,120441.65036459,0.0,1.0
2020-10-05,23.03,23.07,22.84,22.98,41271,20.7446900008154,20.7807207259579,20.5735440563883,20.6996515943872,45817.5624684023,0.0,1.0
2020-10-06,23.07,23.23,22.71,23.23,109475,20.7807207259579,20.9248436265281,20.4564441996751,20.9248436265281,121535.161523306,0.0,1.0
2020-10-07,22.83,23.0602,22.81,22.94,39923,20.5645363751027,20.771893198298,20.5465210125314,20.6636208692447,44321.0619181999,0.0,1.0
2020-10-08,22.665,22.7939,22.6201,22.75,77163,20.4159096338897,20.5320186456615,20.3754651449172,20.4924749248176,85663.5548629627,0.0,1.0
2020-10-09,22.7,22.78,22.65,22.67,63759,20.4474365183894,20.5194979686745,20.4023981119613,20.4204134745325,70782.9217955192,0.0,1.0
2020-10-12,22.91,23.02,22.56,22.56,60914,20.6365978253878,20.7356823195297,20.3213289803906,20.3213289803906,67624.5063167904,0.0,1.0
2020-10-13,23.24,23.32,23.07,23.16,128140,20.9338513078137,21.0059127580988,20.7807207259579,20.8617898575286,142256.365358268,0.0,1.0
2020-10-14,23.22,23.24,23.13,23.24,39463,20.9158359452424,20.9338513078137,20.8347668136717,20.9338513078137,43810.3866562614,0.0,1.0
2020-10-15,23.26,23.5,23.18,23.5,27120,20.951866670385,21.1680510212402,20.8798052200999,21.1680510212402,30107.637182115,0.0,1.0
2020-10-16,23.1,23.26,23.06,23.26,54256,20.8077437698148,20.951866670385,20.7717130446723,20.951866670385,60233.0369820368,0.0,1.0
2020-10-19,23.26,23.28,22.98,22.98,62259,20.951866670385,20.9698820329562,20.6996515943872,20.6996515943872,69117.6763761541,0.0,1.0
2020-10-20,23.0,23.0478,22.84,23.0,18832,20.7176669569585,20.7607236735038,20.5735440563883,20.7176669569585,20906.6011583182,0.0,1.0
2020-10-21,23.0,23.1,22.95,23.0,26105,20.7176669569585,20.8077437698148,20.6726285505303,20.7176669569585,28980.8211150116,0.0,1.0
2020-10-22,22.65,22.835,22.605,22.83,33253,20.4023981119613,20.5690402157455,20.3618635461759,20.5645363751027,36916.2706200911,0.0,1.0
2020-10-23,22.52,22.65,22.4509,22.51,65099,20.285298255248,20.4023981119613,20.2230551775643,20.2762905739624,72270.5410368183,0.0,1.0
2020-10-26,22.8497,23.02,22.6843,22.86,53554,20.5822815072354,20.7356823195297,20.433294458771,20.5915594189596,59453.702125774,0.0,1.0
2020-10-27,23.185,23.185,22.999,23.02,29133,20.8843090607427,20.8843090607427,20.7167661888299,20.7356823195297,32342.3965349026,0.0,1.0
2020-10-28,23.47,23.55,23.1027,23.35,130950,21.1410279773833,21.2130894276683,20.8101758437619,21.0329358019557,145375.925110544,0.0,1.0
2020-10-29,23.16,23.54,23.13,23.54,401468,20.8617898575286,21.2040817463827,20.8347668136717,21.2040817463827,445695.165347691,0.0,1.0
2020-10-30,22.86,23.19,22.76,23.0,211601,20.5915594189596,20.8888129013855,20.5014826061032,20.7176669569585,234911.730655337,0.0,1.0
2020-11-02,22.61,22.85,22.605,22.77,66812,20.3663673868187,20.582551737674,20.3618635461759,20.5104902873889,74172.2513057329,0.0,1.0
2020-11-03,22.25,22.65,22.25,22.65,529047,20.0420908605359,20.4023981119613,20.0420908605359,20.4023981119613,587328.728919117,0.0,1.0
2020-11-04,22.73,22.75,22.25,22.25,81613,20.4744595622463,20.4924749248176,20.0420908605359,20.0420908605359,90603.7829404117,0.0,1.0
2020-11-05,22.14,22.6,22.02,22.6,174059,19.9430063663939,20.3573597055331,19.8349141909663,20.3573597055331,193233.968299476,0.0,1.0
2020-11-06,22.395,22.51,22.04,22.04,105389,20.1727022391776,20.2762905739624,19.8529295535376,19.8529295535376,116999.033000956,0.0,1.0
2020-11-09,20.405,21.77,20.292,21.14,198305,18.3801736633364,19.6097221588255,18.2783868648087,19.0422382378305,220150.995258088,0.0,1.0
2020-11-10,20.17,20.47,20.1247,20.47,306893,18.168493153124,18.438723591693,18.1276883569001,18.438723591693,340701.441656742,0.0,1.0
2020-11-11,20.7748,20.93,20.39,20.39,333773,18.7132777172792,18.8530769308322,18.366662141408,18.366662141408,370542.639571758,0.0,1.0
2020-11-12,21.17,21.1888,20.82,20.82,58832,19.0692612816874,19.0861957225044,18.7539924366902,18.7539924366902,65313.1456747123,0.0,1.0
2020-11-13,20.7353,21.05,20.717,21.05,51694,18.6776973762009,18.9611691062598,18.6612133194482,18.9611691062598,57388.7978057617,0.0,1.0
2020-11-16,20.14,20.5,20.02,20.5,231107,18.1414701092671,18.4657466355499,18.0333779338395,18.4657466355499,256566.582088756,0.0,1.0
2020-11-17,19.95,20.45,19.895,20.3494,54804,17.9703241648401,18.4207082291218,17.9207819177691,18.3300909553883,60841.4066419112,0.0,1.0
2020-11-18,19.78,19.97,19.56,19.8,274312,17.8171935829843,17.9883395274113,17.6190245947003,17.8352089455556,304531.200984526,0.0,1.0
2020-11-19,19.78,20.1,19.78,20.0,75249,17.8171935829843,18.1054393841246,17.8171935829843,18.0153625712682,83538.7017078531,0.0,1.0
2020-11-20,19.86,19.98,19.73,19.73,217988,17.8892550332694,17.997347208697,17.7721551765561,17.7721551765561,242002.345650991,0.0,1.0
2020-11-23,19.22,19.79,19.2,19.69,66387,17.3127634309888,17.8262012642699,17.2947480684175,17.7361244514136,73700.431770246,0.0,1.0
2020-11-24,18.52,18.97,18.51,18.9,231815,16.6822257409944,17.0875713988479,16.6732180597087,17.0245176298485,257352.577926696,0.0,1.0
2020-11-25,18.79,18.9159,18.46,18.46,374748,16.9254331357065,17.0388398430926,16.6281796532806,16.6281796532806,416031.59361074,0.0,1.0
2020-11-27,19.0,19.0199,18.71,18.8,66446,17.1145944427048,17.1325197284632,16.8533716854214,16.9344408169921,73765.9314234079,0.0,1.0
2020-11-30,19.44,19.4999,19.04,19.12,80782,17.5109324192727,17.5648884301737,17.1506251678474,17.2226866181324,89681.2369780835,0.0,1.0
2020-12-01,19.37,19.465,19.28,19.43,119009,17.4478786502733,17.5334516224868,17.3668095187026,17.5019247379871,132119.461408788,0.0,1.0
2020-12-02,19.15,19.435,19.08,19.33,144132,17.2497096619893,17.5064285786299,17.1866558929899,17.4118479251307,160010.101855923,0.0,1.0
2020-12-03,19.07,19.11,18.91,19.03,64803,17.1776482117043,17.2136789368468,17.0335253111341,17.1416174865617,71941.9326073967,0.0,1.0
2020-12-04,18.835,19.0,18.81,18.82,269484,16.9659677014919,17.1145944427048,16.9434484982778,16.9524561795634,299171.331061397,0.0,1.0
2020-12-07,18.85,18.94,18.75,18.75,70955,16.9794792234203,17.060548354991,16.889402410564,16.889402410564,78771.6591540184,0.0,1.0
2020-12-08,18.95,19.02,18.8,18.81,91798,17.0695560362766,17.1326098052761,16.9344408169921,16.9434484982778,101910.799337899,0.0,1.0
2020-12-09,18.89,18.94,18.78,18.82,182344,17.0155099485628,17.060548354991,16.9164254544209,16.9524561795634,202431.673832434,0.0,1.0
2020-12-10,18.825,18.95,18.761,18.9017,39919,16.9569600202062,17.0695560362766,16.8993108599782,17.026048935667,44316.6212637483,0.0,1.0
2020-12-11,19.03,19.07,18.83,18.83,68644,17.1416174865617,17.1776482117043,16.961463860849,16.961463860849,76206.0710445838,0.0,1.0
2020-12-14,19.13,19.16,18.95,19.04,38113,17.2316942994181,17.258717343275,17.0695560362766,17.1506251678474,42311.665778833,0.0,1.0
2020-12-15,19.11,19.29,19.0,19.0,59414,17.2136789368468,17.3758171999882,17.1145944427048,17.1145944427048,65959.2608974257,0.0,1.0
2020-12-16,19.14,19.2427,18.97,18.97,155449,17.2407019807037,17.3332108675072,17.0875713988479,17.0875713988479,172573.823463223,0.0,1.0
2020-12-17,19.21,19.3294,19.07,19.07,253531,17.3037557497031,17.4113074642536,17.1776482117043,17.1776482117043,281460.890944647,0.0,1.0
2020-12-18,19.32,19.39,19.11,19.26,85317,17.4028402438451,17.4658940128446,17.2136789368468,17.3487941561313,94715.8289626296,0.0,1.0
2020-12-21,19.38,19.54,19.33,19.35,89078,17.4568863315589,17.6010092321291,17.4118479251307,17.429863287702,98891.1543107836,0.0,1.0
2020-12-22,19.5,19.55,19.3688,19.4,128648,17.5649785069865,17.6100169134147,17.446797728519,17.4749016941302,142820.328473626,0.0,1.0
2020-12-23,19.35,19.4,19.22,19.4,31139,17.429863287702,17.4749016941302,17.3127634309888,17.4749016941302,34569.3847423998,0.0,1.0
2020-12-24,19.33,19.43,19.2,19.2,36462,17.4118479251307,17.5019247379871,17.2947480684175,17.2947480684175,40478.785653919,0.0,1.0
2020-12-28,19.13,19.22,19.07,19.2,69166,17.2316942994181,17.3127634309888,17.1776482117043,17.2947480684175,76785.5764505224,0.0,1.0
2020-12-29,19.29,19.31,19.07,19.07,123715,17.3758171999882,17.3938325625595,17.1776482117043,17.1776482117043,137343.891371142,0.0,1.0
2020-12-30,19.15,19.25,19.0501,19.18,115222,17.2497096619893,17.3397864748457,17.1597229259458,17.2767327058462,127915.271806699,0.0,1.0
2020-12-31,19.08,19.1499,18.99,19.04,69586,17.1866558929899,17.2496195851765,17.1055867614192,17.1506251678474,77251.8451679447,0.0,1.0
2021-01-04,19.19,19.2399,18.96,18.96,92159,17.2857403871319,17.3306887167472,17.0785637175623,17.0785637175623,102311.568402159,0.0,1.0
2021-01-05,18.97,19.15,18.92,19.15,77153,17.0875713988479,17.2497096619893,17.0425329924197,17.2497096619893,85652.4532268336,0.0,1.0
2021-01-06,18.55,18.95,18.49,18.71,124736,16.7092487848513,17.0695560362766,16.6552026971375,16.8533716854214,138477.368419923,0.0,1.0
2021-01-07,18.58,18.6694,18.41,18.47,144622,16.7362718287082,16.8168004994018,16.5831412468524,16.6371873345662,160554.082026248,0.0,1.0
2021-01-08,18.7372,18.7882,18.5,18.5,45053,16.8778725785184,16.9238117530751,16.6642103784231,16.6642103784231,50016.2012524273,0.0,1.0
2021-01-11,18.7299,18.8,18.62,18.62,30753,16.8712969711798,16.9344408169921,16.7723025538507,16.7723025538507,34140.8615878167,0.0,1.0
2021-01-12,18.6,18.87,18.48,18.87,106246,16.7542871912795,16.9974945859916,16.6461950158518,16.9974945859916,117950.443217219,0.0,1.0
2021-01-13,18.65,18.7,18.49,18.49,25522,16.7993255977076,16.8443640041358,16.6552026971375,16.6552026971375,28333.5957286852,0.0,1.0
2021-01-14,18.35,18.51,18.2987,18.51,38797,16.5290951591386,16.6732180597087,16.4828857541433,16.6732180597087,43071.0176900634,0.0,1.0
2021-01-15,18.56,18.63,18.39,18.51,85287,16.7182564661369,16.7813102351364,16.5651258842811,16.6732180597087,94682.5240542424,0.0,1.0
2021-01-19,18.55,18.59,18.466,18.5499,65665,16.7092487848513,16.7452795099938,16.633584262052,16.7091587080384,72898.8936417251,0.0,1.0
2021-01-20,18.56,18.59,18.46,18.54,42626,16.7182564661369,16.7452795099938,16.6281796532806,16.7002411035656,47321.8341638953,0.0,1.0
2021-01-21,18.6,18.68,18.52,18.68,86174,16.7542871912795,16.8263486415645,16.6822257409944,16.8263486415645,95667.2391788931,0.0,1.0
2021-01-22,18.72,18.78,18.63,18.66,66470,16.8623793667071,16.9164254544209,16.7813102351364,16.8083332789933,73792.5753501175,0.0,1.0
2021-01-25,18.99,19.0,18.65,18.65,47250,17.1055867614192,17.1145944427048,16.7993255977076,16.7993255977076,52455.2307099903,0.0,1.0
2021-01-26,19.26,19.26,18.84,18.84,51370,17.3487941561313,17.3487941561313,16.9704715421347,16.9704715421347,57029.104795179,0.0,1.0
2021-01-27,19.58,19.58,19.17,19.17,98485,17.6370399572716,17.6370399572716,17.2677250245606,17.2677250245606,109334.463417426,0.0,1.0
2021-01-28,19.08,19.55,19.03,19.55,71954,17.1866558929899,17.6100169134147,17.1416174865617,17.6100169134147,79880.7126033152,0.0,1.0
2021-01-29,19.35,19.42,19.1,19.25,124994,17.429863287702,17.4929170567015,17.2046712555612,17.3397864748457,138763.790632054,0.0,1.0
2021-02-01,19.37,19.4899,19.16,19.16,169625,17.4478786502733,17.555880748888,17.258717343275,17.258717343275,188311.502839833,0.0,1.0
2021-02-02,19.27,19.27,19.0759,19.2217,108780,17.3578018374169,17.3578018374169,17.1829627436628,17.3142947368073,120763.597812334,0.0,1.0
2021-02-03,18.89,19.08,18.89,19.08,24324,17.0155099485628,17.1866558929899,17.0155099485628,17.1866558929899,27003.6197204192,0.0,1.0
2021-02-04,18.79,18.87,18.73,18.73,59965,16.9254331357065,16.9974945859916,16.8713870479927,16.8713870479927,66570.9610481391,0.0,1.0
2021-02-05,18.79,18.79,18.55,18.56,103296,16.9254331357065,16.9254331357065,16.7092487848513,16.7182564661369,114675.460559136,0.0,1.0
2021-02-08,18.57,18.73,18.48,18.73,40724,16.7272641474226,16.8713870479927,16.6461950158518,16.8713870479927,45210.3029721405,0.0,1.0
2021-02-09,18.59,18.65,18.47,18.47,145074,16.7452795099938,16.7993255977076,16.6371873345662,16.6371873345662,161055.875979284,0.0,1.0
2021-02-10,18.56,18.6,18.4861,18.52,150894,16.7182564661369,16.7542871912795,16.6516897014361,16.6822257409944,167517.028206419,0.0,1.0
2021-02-11,18.49,18.55,18.43,18.49,45414,16.6552026971375,16.7092487848513,16.6011566094237,16.6552026971375,50416.9703166878,0.0,1.0
2021-02-12,18.41,18.5632,18.32,18.48,51783,16.5831412468524,16.7211389241483,16.5020721152817,16.6461950158518,57487.6023673107,0.0,1.0
2021-02-16,18.13,18.26,18.06,18.19,137435,16.3309261708546,16.4480260275679,16.2678724018552,16.3849722585685,152575.336140266,0.0,1.0
2021-02-17,18.164,18.37,18.01,18.08,137810,16.3615522872258,16.5471105217099,16.222833995427,16.2858877644265,152991.647495106,0.0,1.0
2021-02-18,18.4,18.5,18.23,18.23,61044,16.5741335655668,16.6642103784231,16.421002983711,16.421002983711,67768.8275864687,0.0,1.0
2021-02-19,18.1,18.44,18.0785,18.44,43913,16.3039031269977,16.6101642907093,16.2845366122336,16.6101642907093,48750.6147337103,0.0,1.0
2021-02-22,17.67,18.0773,17.5,18.0,79056,15.9165728317155,16.2834556904794,15.7634422498597,16.2138263141414,87765.0945822009,0.0,1.0
2021-02-23,17.43,17.665,17.35,17.49,101025,15.7003884808603,15.9120689910727,15.6283270305752,15.7544345685741,112154.278994217,0.0,1.0
2021-02-24,16.98,17.58,16.97,17.51,109206,15.2950428230067,15.8355037001448,15.2860351417211,15.7724499311453,121236.527511433,0.0,1.0
2021-02-25,17.39,17.4,16.962,17.08,84261,15.6643577557177,15.6733654370034,15.2788289966926,15.3851196358631,93543.4961873969,0.0,1.0
2021-02-26,17.22,17.53,17.18,17.53,58651,15.5112271738619,15.7904652937166,15.4751964487194,15.7904652937166,65112.2060607757,0.0,1.0
2021-03-01,17.12,17.35,16.99,17.35,185907,15.4211503610056,15.6283270305752,15.3040505042924,15.6283270305752,206387.186785231,0.0,1.0
2021-03-02,17.145,17.2009,17.05,17.05,60091,15.4436695642197,15.4940225026064,15.3580965920062,15.3580965920062,66710.8416633657,0.0,1.0
2021-03-03,16.86,16.96,16.78,16.96,114810,15.1869506475791,15.2770274604355,15.114889197294,15.2770274604355,127457.88439818,0.0,1.0
2021-03-04,16.81,17.025,16.65,16.65,185447,15.1419122411509,15.3355773887921,14.9977893405808,14.9977893405808,205876.511523293,0.0,1.0
2021-03-05,16.745,17.1,16.7,16.73,157176,15.0833623127943,15.4031349984343,15.042827747009,15.0698507908659,174491.076022719,0.0,1.0
2021-03-08,16.8611,16.895,16.67,16.8,31976,15.1879414925205,15.2184775320788,15.0158047031521,15.1329045598653,35498.5916864054,0.0,1.0
2021-03-09,16.85,16.95,16.77,16.945,70464,15.1779429662935,15.2680197791498,15.1058815160084,15.263515938507,78226.5688200795,0.0,1.0
2021-03-10,16.77,16.9,16.72,16.8421,55395,15.1058815160084,15.2229813727217,15.0608431095802,15.1708268980778,61497.5133371411,0.0,1.0
2021-03-11,16.78,16.79,16.6617,16.69,169573,15.114889197294,15.1238968785797,15.008328327685,15.0338200657233,188253.774331962,0.0,1.0
2021-03-12,16.61,16.88,16.59,16.88,412314,14.9617586154383,15.2049660101504,14.943743252867,15.2049660101504,457735.99989331,0.0,1.0
2021-03-15,16.5106,16.62,16.46,16.56,147787,14.8722222634591,14.9707662967239,14.8266433961538,14.9167202090101,164067.749861107,0.0,1.0
2021-03-16,16.78,16.81,16.51,16.51,80058,15.114889197294,15.1419122411509,14.8716818025819,14.8716818025819,88877.478522337,0.0,1.0
2021-03-17,16.58,16.8297,16.58,16.76,53461,14.9347355715814,15.1596573732836,14.9347355715814,15.0968738347228,59350.4569097733,0.0,1.0
2021-03-18,16.69,16.7699,16.5,16.51,96738,15.0338200657233,15.1057914391956,14.8626741212963,14.8716818025819,107395.007585673,0.0,1.0
2021-03-19,16.76,17.0,16.65,16.65,31237,15.0968738347228,15.313058185578,14.9977893405808,14.9977893405808,34678.1807764649,0.0,1.0
2021-03-22,17.03,17.05,16.82,16.82,30539,15.3400812294349,15.3580965920062,15.1509199224366,15.1509199224366,33903.2865746539,0.0,1.0
2021-03-23,17.45,17.5099,16.92,16.92,33950,15.7184038434315,15.7723598543325,15.2409967352929,15.2409967352929,37690.0546582894,0.0,1.0
2021-03-24,17.36,17.46,17.18,17.46,32023,15.6373347118608,15.7274115247172,15.4751964487194,15.7274115247172,35550.7693762121,0.0,1.0
2021-03-25,17.1,17.47,17.1,17.47,84733,15.4031349984343,15.7364192060028,15.4031349984343,15.7364192060028,94067.4934126904,0.0,1.0
2021-03-26,17.16,17.2627,17.06,17.13,18555,15.4571810861481,15.5496899729516,15.3671042732918,15.4301580422912,20599.0858375423,0.0,1.0
2021-03-29,17.42,17.49,17.205,17.24,47156,15.6913807995746,15.7544345685741,15.4977156519335,15.5292425364332,52350.8753303769,0.0,1.0
2021-03-30,17.17,17.365,17.13,17.365,17742,15.4661887674338,15.6418385525036,15.4301580422912,15.6418385525036,19696.5228202465,0.0,1.0
2021-03-31,17.1284,17.18,17.071,17.11,12822,15.4287168132855,15.4751964487194,15.377012722706,15.41214267972,14234.5178447301,0.0,1.0
2021-04-01,17.14,17.2194,17.05,17.06,20647,15.4391657235769,15.5106867129848,15.3580965920062,15.3671042732918,22921.5481157496,0.0,1.0
2021-04-05,17.1,17.22,17.0227,17.21,80324,15.4031349984343,15.5112271738619,15.3335056220964,15.5022194925763,89172.7820433709,0.0,1.0
2021-04-06,16.92,17.07,16.89,17.0,31005,15.2409967352929,15.3761119545774,15.213973691436,15.313058185578,34420.6228182699,0.0,1.0
2021-04-07,17.13,17.13,16.93,16.93,37361,15.4301580422912,15.4301580422912,15.2500044165786,15.2500044165786,41476.822741925,0.0,1.0
2021-04-08,17.07,17.2105,17.04,17.04,40586,15.3761119545774,15.5026698766406,15.3490889107205,15.3490889107205,45057.1003935592,0.0,1.0
2021-04-09,17.08,17.14,17.0355,17.14,24315,15.3851196358631,15.4391657235769,15.345035454142,15.4391657235769,26993.6282479029,0.0,1.0
2021-04-12,17.11,17.1468,17.0,17.0,21554,15.41214267972,15.4452909468511,15.313058185578,15.313058185578,23928.4665126588,0.0,1.0
2021-04-13,17.23,17.34,17.06,17.06,36274,15.5202348551476,15.6193193492896,15.3671042732918,15.3671042732918,40270.0748946918,0.0,1.0
2021-04-14,17.1,17.38,16.98,17.38,418960,15.4031349984343,15.6553500744321,15.2950428230067,15.6553500744321,465114.147264711,0.0,1.0
2021-04-15,17.19,17.25,17.0693,17.0693,46563,15.484204130005,15.5382502177188,15.3754814168874,15.3754814168874,51692.5483079214,0.0,1.0
2021-04-16,17.16,17.22,17.06,17.07,55758,15.4571810861481,15.5112271738619,15.3671042732918,15.3761119545774,61900.5027286275,0.0,1.0
2021-04-19,17.23,17.259,17.19,17.24,13285,15.5202348551476,15.5463571308759,15.484204130005,15.5292425364332,14748.5235975073,0.0,1.0
2021-04-20,17.5,17.55,17.44,17.44,20656,15.7634422498597,15.8084806562879,15.7093961621459,15.7093961621459,22931.5395882658,0.0,1.0
2021-04-21,17.325,17.75,17.3,17.65,18088,15.6058078273611,15.9886342820006,15.583288624147,15.8985574691442,20080.6394303133,0.0,1.0
2021-04-22,17.22,17.38,17.208,17.38,12911,15.5112271738619,15.6553500744321,15.5004179563192,15.6553500744321,14333.3224062791,0.0,1.0
2021-04-23,17.06,17.23,17.06,17.12,46270,15.3671042732918,15.5202348551476,15.3671042732918,15.4211503610056,51367.2703693387,0.0,1.0
2021-04-26,16.95,16.9896,16.91,16.98,24484,15.2680197791498,15.3036901970409,15.2319890540073,15.2950428230067,27181.2458984848,0.0,1.0
2021-04-27,16.91,17.05,16.8901,17.05,71602,15.2319890540073,15.3580965920062,15.2140637682489,15.3580965920062,79489.9350115709,0.0,1.0
2021-04-28,16.81,16.918,16.781,16.9,71104,15.1419122411509,15.2391951990358,15.1157899654226,15.2229813727217,78937.0735323421,0.0,1.0
2021-04-29,16.79,16.85,16.7505,16.83,38408,15.1238968785797,15.1779429662935,15.0883165375014,15.1599276037222,42639.1640446414,0.0,1.0
2021-04-30,16.9055,16.99,16.84,16.86,49041,15.2279355974288,15.3040505042924,15.1689352850078,15.1869506475791,54443.5337407117,0.0,1.0
2021-05-03,16.8451,16.97,16.82,16.825,1181256,15.1735292024635,15.2860351417211,15.1509199224366,15.1554237630794,1311387.42873144,0.0,1.0
2021-05-04,16.87,16.99,16.8401,16.8867,47681,15.1959583288648,15.3040505042924,15.1690253618207,15.2110011566118,52933.7112271543,0.0,1.0
2021-05-05,16.755,16.85,16.73,16.83,74263,15.09236999408,15.1779429662935,15.0698507908659,15.1599276037222,82444.0803855239,0.0,1.0
2021-05-06,16.73,16.93,16.73,16.7901,73966,15.0698507908659,15.2500044165786,15.0698507908659,15.1239869553925,82114.3617924897,0.0,1.0
2021-05-07,16.64,16.85,16.63,16.66,44271,14.9887816592952,15.1779429662935,14.9797739780095,15.0067970218664,49148.0533071318,0.0,1.0
2021-05-10,16.85,16.85,16.645,16.7,1240750,15.1779429662935,15.1779429662935,14.993285499938,15.042827747009,1377435.50271789,0.0,1.0
2021-05-11,16.87,16.99,16.8601,16.9,37478,15.1959583288648,15.3040505042924,15.187040724392,15.2229813727217,41606.7118846352,0.0,1.0
2021-05-12,17.14,17.14,16.9,16.95,36784,15.4391657235769,15.4391657235769,15.2229813727217,15.2680197791498,40836.2583372758,0.0,1.0
2021-05-13,16.97,17.1765,16.9401,17.05,45338,15.2860351417211,15.4720437602694,15.259102174677,15.3580965920062,50332.5978821067,0.0,1.0
2021-05-14,16.84,16.9067,16.8,16.85,12383,15.1689352850078,15.229016519183,15.1329045598653,15.1779429662935,13747.1560186627,0.0,1.0
2021-05-17,16.79,17.0,16.79,16.96,37905,15.1238968785797,15.313058185578,15.1238968785797,15.2770274604355,42080.7517473478,0.0,1.0
2021-05-18,16.825,16.88,16.71,16.88,20314,15.1554237630794,15.2049660101504,15.0518354282946,15.2049660101504,22551.8636326507,0.0,1.0
2021-05-19,16.946,17.12,16.91,17.042,67275,15.2644167066356,15.4211503610056,15.2319890540073,15.3508904469777,74686.2570585099,0.0,1.0
2021-05-20,17.03,17.06,16.86,16.86,34614,15.3400812294349,15.3671042732918,15.1869506475791,15.1869506475791,38427.2032972615,0.0,1.0
2021-05-21,17.02,17.09,16.91,17.09,28108,15.3310735481493,15.3941273171487,15.2319890540073,15.3941273171487,31204.47883167,0.0,1.0
2021-05-24,16.86,17.08,16.77,17.08,40059,15.1869506475791,15.3851196358631,15.1058815160084,15.3851196358631,44472.0441695557,0.0,1.0
2021-05-25,16.78,16.93,16.69,16.93,54000,15.114889197294,15.2500044165786,15.0338200657233,15.2500044165786,59948.835097132,0.0,1.0
2021-05-26,16.78,16.8222,16.78,16.78,33387,15.114889197294,15.1529016123194,15.114889197294,15.114889197294,37065.0325442212,0.0,1.0
2021-05-27,16.54,16.69,16.54,16.69,23329,14.8987048464388,15.0338200657233,14.8987048464388,15.0338200657233,25899.0069255739,0.0,1.0
2021-05-28,16.59,16.72,16.45,16.47,40583,14.943743252867,15.0608431095802,14.8176357148681,14.8356510774394,45053.7699027204,0.0,1.0
2021-06-01,16.44,16.63,16.44,16.63,23731,14.8086280335825,14.9797739780095,14.8086280335825,14.9797739780095,26345.2926979636,0.0,1.0
2021-06-02,16.5,16.52,16.36,16.36,20527,14.8626741212963,14.8806894838676,14.7365665832974,14.7365665832974,22788.3284822004,0.0,1.0
2021-06-03,16.63,16.658,16.47,16.47,10514,14.9797739780095,15.0049954856093,14.8356510774394,14.8356510774394,11672.2602261342,0.0,1.0
2021-06-04,16.6177,16.65,16.4501,16.53,16736,14.9686945300282,14.9977893405808,14.817725791681,14.8896971651532,18579.6982256592,0.0,1.0
2021-06-07,16.72,16.7225,16.6267,16.64,19933,15.0608431095802,15.0630950299016,14.9768014431853,14.9887816592952,22128.8912961321,0.0,1.0
2021-06-08,16.67,16.75,16.6406,16.75,18222,15.0158047031521,15.0878661534371,14.9893221201723,15.0878661534371,20229.4013544432,0.0,1.0
2021-06-09,16.795,16.83,16.58,16.58,23698,15.1284007192225,15.1599276037222,14.9347355715814,14.9347355715814,26308.6572987376,0.0,1.0
2021-06-10,16.9289,16.931,16.805,16.82,26665,15.2490135716371,15.2509051847071,15.1374084005081,15.1509199224366,29602.5127382412,0.0,1.0
2021-06-11,16.85,16.91,16.801,16.91,9231,15.1779429662935,15.2319890540073,15.1338053279939,15.2319890540073,10247.9203107708,0.0,1.0
2021-06-14,16.94,17.03,16.85,17.03,31486,15.2590120978642,15.3400812294349,15.1779429662935,15.3400812294349,34954.6115160795,0.0,1.0
2021-06-15,16.865,16.95,16.841,16.95,11387,15.1914544882219,15.2680197791498,15.1698360531364,15.2680197791498,12641.4330602045,0.0,1.0
2021-06-16,16.86,17.0,16.77,16.77,98622,15.1869506475791,15.313058185578,15.1058815160084,15.1058815160084,109486.555832395,0.0,1.0
2021-06-17,17.03,17.06,16.83,16.85,52882,15.3400812294349,15.3671042732918,15.1599276037222,15.1779429662935,58707.6721778986,0.0,1.0
2021-06-18,17.12,17.23,17.06,17.23,45478,15.4211503610056,15.5202348551476,15.3671042732918,15.5202348551476,50488.0207879141,0.0,1.0
2021-06-21,17.0025,17.18,17.001,17.18,25110,15.3153101058994,15.4751964487194,15.3139589537066,15.4751964487194,27876.2083201663,0.0,1.0
2021-06-22,17.0,17.16,17.0,17.08,13662,15.313058185578,15.4571810861481,15.313058185578,15.3851196358631,15167.0552795743,0.0,1.0
2021-06-23,16.93,16.93,16.88,16.89,10350,15.2500044165786,15.2500044165786,15.2049660101504,15.213973691436,11490.1933936169,0.0,1.0
2021-06-24,16.75,16.94,16.75,16.908,22670,15.0878661534371,15.2590120978642,15.0878661534371,15.2301875177502,25167.4091046663,0.0,1.0
2021-06-25,16.715,16.79,16.7,16.76,94516,15.0563392689374,15.1238968785797,15.042827747009,15.0968738347228,104928.224037787,0.0,1.0
2021-06-28,16.92,16.96,16.6,16.6,25701,15.2409967352929,15.2770274604355,14.9527509341526,14.9527509341526,28532.3150153961,0.0,1.0
2021-06-29,17.0,17.0,16.9,16.91,11519,15.313058185578,15.313058185578,15.2229813727217,15.2319890540073,12787.9746571085,0.0,1.0
2021-06-30,16.92,17.12,16.89,17.12,7812,15.2409967352929,15.4211503610056,15.213973691436,15.4211503610056,8672.59814405175,0.0,1.0
2021-07-01,16.86,16.94,16.8,16.94,8311,15.1869506475791,15.2590120978642,15.1329045598653,15.2590120978642,9226.56978689376,0.0,1.0
2021-07-02,16.9095,16.95,16.86,16.92,6374,15.231538669943,15.2680197791498,15.1869506475791,15.2409967352929,7076.18286868738,0.0,1.0
2021-07-06,17.07,17.14,16.91,16.91,13897,15.3761119545774,15.4391657235769,15.2319890540073,15.2319890540073,15427.9437286082,0.0,1.0
2021-07-07,17.17,17.23,17.06,17.06,17393,15.4661887674338,15.5202348551476,15.3671042732918,15.3671042732918,19309.075719341,0.0,1.0
2021-07-08,17.28,17.47,17.2,17.34,11036,15.5652732615758,15.7364192060028,15.4932118112907,15.6193193492896,12251.7656320731,0.0,1.0
2021-07-09,17.09,17.1301,17.04,17.13,25020,15.3941273171487,15.4302481191041,15.3490889107205,15.4301580422912,27776.2935950044,0.0,1.0
2021-07-12,16.9665,17.23,16.961,17.23,9256,15.2828824532711,15.5202348551476,15.277928228564,15.5202348551476,10275.6744010936,0.0,1.0
2021-07-13,17.02,17.14,17.0,17.09,34577,15.3310735481493,15.4391657235769,15.313058185578,15.3941273171487,38386.1272435837,0.0,1.0
2021-07-14,17.12,17.18,16.98,17.15,79466,15.4211503610056,15.4751964487194,15.2950428230067,15.4481734048625,88220.2616634941,0.0,1.0
2021-07-15,17.34,17.36,17.07,17.27,162582,15.6193193492896,15.6373347118608,15.3761119545774,15.5562655802901,180492.620514109,0.0,1.0
2021-07-16,17.41,17.45,17.2394,17.24,178721,15.682373118289,15.7184038434315,15.5287020755561,15.5292425364332,198409.551062861,0.0,1.0
2021-07-19,17.68,17.88,17.5,17.5,71892,15.9255805130011,16.1057341387138,15.7634422498597,15.7634422498597,79811.8824593149,0.0,1.0
2021-07-20,17.3951,17.74,17.39,17.7119,7200,15.6689516731734,15.9796266007149,15.6643577557177,15.9543150163023,7993.17801295091,0.0,1.0
2021-07-21,17.17,17.2299,17.1,17.201,44306,15.4661887674338,15.5201447783347,15.4031349984343,15.4941125794192,49186.9090335837,0.0,1.0
2021-07-22,17.26,17.3,17.16,17.23,46366,15.5472578990045,15.583288624147,15.4571810861481,15.5202348551476,51473.846076178,0.0,1.0
2021-07-23,17.25,17.34,17.1548,17.29,12596,15.5382502177188,15.6193193492896,15.4524970918796,15.5742809428614,13983.6208682125,0.0,1.0
2021-07-26,17.23,17.2985,17.11,17.11,32399,15.5202348551476,15.5819374719542,15.41214267972,15.41214267972,35968.1908946661,0.0,1.0
2021-07-27,17.19,17.41,17.16,17.16,19926,15.484204130005,15.682373118289,15.4571810861481,15.4571810861481,22121.1201508417,0.0,1.0
2021-07-28,17.2102,17.37,17.1627,17.37,34720,15.502399646202,15.6463423931465,15.4596131600953,15.6463423931465,38544.88064023,0.0,1.0
2021-07-29,17.16,17.21,17.09,17.16,12120,15.4571810861481,15.5022194925763,15.3941273171487,15.4571810861481,13455.1829884674,0.0,1.0
2021-07-30,17.23,17.25,17.13,17.13,16788,15.5202348551476,15.5382502177188,15.4301580422912,15.4301580422912,18637.4267335305,0.0,1.0
2021-08-02,17.27,17.27,17.02,17.09,30969,15.5562655802901,15.5562655802901,15.3310735481493,15.3941273171487,34380.6569282051,0.0,1.0
2021-08-03,17.24,17.31,17.0,17.03,35488,15.5292425364332,15.5922963054327,15.313058185578,15.3400812294349,39397.4862949447,0.0,1.0
2021-08-04,17.29,17.34,17.23,17.32,18269,15.5742809428614,15.6193193492896,15.5202348551476,15.6013039867183,20281.57904425,0.0,1.0
2021-08-05,17.24,17.33,17.1441,17.18,46725,15.5292425364332,15.6103116680039,15.442858872904,15.4751964487194,51872.3948132127,0.0,1.0
2021-08-06,17.08,17.21,17.04,17.21,18200,15.3851196358631,15.5022194925763,15.3490889107205,15.5022194925763,20204.9777549592,0.0,1.0
2021-08-09,17.05,17.15,16.96,16.96,29304,15.3580965920062,15.4481734048625,15.2770274604355,15.2770274604355,32532.2345127101,0.0,1.0
2021-08-10,17.04,17.14,17.0,17.13,9183,15.3490889107205,15.4391657235769,15.313058185578,15.4301580422912,10194.6324573512,0.0,1.0
2021-08-11,17.0,17.18,16.97,17.09,67234,15.313058185578,15.4751964487194,15.2860351417211,15.3941273171487,74640.7403503807,0.0,1.0
2021-08-12,16.945,16.99,16.92,16.96,162961,15.263515938507,15.3040505042924,15.2409967352929,15.2770274604355,180913.372523402,0.0,1.0
2021-08-13,17.04,17.07,16.87,16.87,45131,15.3490889107205,15.3761119545774,15.1959583288648,15.1959583288648,50102.7940142345,0.0,1.0
2021-08-16,17.21,17.25,17.14,17.24,34294,15.5022194925763,15.5382502177188,15.4391657235769,15.5292425364332,38071.9509411304,0.0,1.0
2021-08-17,17.38,17.44,17.28,17.41,63831,15.6553500744321,15.7093961621459,15.5652732615758,15.682373118289,70862.8535756485,0.0,1.0
2021-08-18,17.39,17.46,17.24,17.46,16442,15.6643577557177,15.7274115247172,15.5292425364332,15.7274115247172,18253.3101234638,0.0,1.0
2021-08-19,17.6,17.6,17.45,17.56,28217,15.853519062716,15.853519062716,15.7184038434315,15.8174883375735,31325.4866654773,0.0,1.0
2021-08-20,17.57,17.66,17.5,17.6,38688,15.8264960188591,15.9075651504298,15.7634422498597,15.853519062716,42950.0098562563,0.0,1.0
2021-08-23,17.34,17.57,17.34,17.54,38917,15.6193193492896,15.8264960188591,15.6193193492896,15.7994729750022,43204.2373236125,0.0,1.0
2021-08-24,17.16,17.28,17.15,17.23,16079,15.4571810861481,15.5652732615758,15.4481734048625,15.5202348551476,17850.3207319775,0.0,1.0
2021-08-25,17.02,17.17,17.0,17.15,41175,15.3310735481493,15.4661887674338,15.313058185578,15.4481734048625,45710.9867615629,0.0,1.0
2021-08-26,17.14,17.16,17.0489,17.0489,15873,15.4391657235769,15.4571810861481,15.3571057470647,15.3571057470647,17621.627027718,0.0,1.0
2021-08-27,16.91,17.13,16.91,17.05,47662,15.2319890540073,15.4301580422912,15.2319890540073,15.3580965920062,52912.6181185092,0.0,1.0
2021-08-30,17.09,17.18,16.91,16.91,15008,15.3941273171487,15.4751964487194,15.2319890540073,15.2319890540073,16661.335502551,0.0,1.0
2021-08-31,17.09,17.1901,17.04,17.17,33575,15.3941273171487,15.4842942068179,15.3490889107205,15.4661887674338,37273.7433034482,0.0,1.0
2021-09-01,17.1127,17.13,17.04,17.07,8190,15.4145747536671,15.4301580422912,15.3490889107205,15.3761119545774,9092.23998973166,0.0,1.0
2021-09-02,17.13,17.13,17.02,17.12,19382,15.4301580422912,15.4301580422912,15.3310735481493,15.4211503610056,21517.1911454187,0.0,1.0
2021-09-03,17.22,17.27,17.12,17.12,19699,15.5112271738619,15.5562655802901,15.4211503610056,15.4211503610056,21869.1130107112,0.0,1.0
2021-09-07,17.14,17.22,17.1,17.14,17823,15.4391657235769,15.5112271738619,15.4031349984343,15.4391657235769,19786.4460728922,0.0,1.0
2021-09-08,17.31,17.35,17.14,17.15,14535,15.5922963054327,15.6283270305752,15.4391657235769,15.4481734048625,16136.2281136446,0.0,1.0
2021-09-09,17.17,17.42,17.17,17.4,23823,15.4661887674338,15.6913807995746,15.4661887674338,15.6733654370034,26447.4277503513,0.0,1.0
2021-09-10,17.24,17.31,17.01,17.01,27637,15.5292425364332,15.5922963054327,15.3220658668636,15.3220658668636,30681.5917699895,0.0,1.0
2021-09-13,17.19,17.379,17.17,17.25,23272,15.484204130005,15.6544493063035,15.4661887674338,15.5382502177188,25835.7275996381,0.0,1.0
2021-09-14,17.1949,17.22,17.09,17.09,8671,15.488617893835,15.5112271738619,15.3941273171487,15.3941273171487,9626.2286875413,0.0,1.0
2021-09-15,17.17,17.275,17.1401,17.275,9525,15.4661887674338,15.5607694209329,15.4392558003897,15.5607694209329,10574.3084129663,0.0,1.0
2021-09-16,17.08,17.14,17.06,17.08,4648,15.3851196358631,15.4391657235769,15.3671042732918,15.3851196358631,5160.04047280497,0.0,1.0
2021-09-17,17.09,17.22,17.0,17.22,14171,15.3941273171487,15.5112271738619,15.313058185578,15.5112271738619,15732.1285585455,0.0,1.0
2021-09-20,17.19,17.38,17.19,17.38,34136,15.484204130005,15.6553500744321,15.484204130005,15.6553500744321,37896.5450902907,0.0,1.0
2021-09-21,17.21,17.25,17.16,17.25,89815,15.5022194925763,15.5382502177188,15.4571810861481,15.5382502177188,99709.3448934981,0.0,1.0
2021-09-22,17.07,17.1,17.0101,17.08,118795,15.3761119545774,15.4031349984343,15.3221559436765,15.3851196358631,131881.886395626,0.0,1.0
2021-09-23,17.0,17.1,16.94,17.1,153141,15.313058185578,15.4031349984343,15.2590120978642,15.4031349984343,170011.565844627,0.0,1.0
2021-09-24,16.83,16.96,16.83,16.96,21794,15.1599276037222,15.2770274604355,15.1599276037222,15.2770274604355,24194.9057797573,0.0,1.0
2021-09-27,16.72,16.8699,16.68,16.86,60035,15.0608431095802,15.1958682520519,15.0248123844377,15.1869506475791,66648.6725010429,0.0,1.0
2021-09-28,16.87,16.97,16.83,16.83,25647,15.1959583288648,15.2860351417211,15.1599276037222,15.1599276037222,28472.3661802988,0.0,1.0
2021-09-29,16.99,17.105,16.75,16.75,25280,15.3040505042924,15.4076388390772,15.0878661534371,15.0878661534371,28064.9361343609,0.0,1.0
2021-09-30,17.03,17.168,17.0,17.03,14650,15.3400812294349,15.4643872311766,15.313058185578,15.3400812294349,16263.8969291293,0.0,1.0
2021-10-01,16.89,17.03,16.85,17.03,24967,15.213973691436,15.3400812294349,15.1779429662935,15.3400812294349,27717.4549235202,0.0,1.0
2021-10-04,16.96,17.06,16.96,17.03,52849,15.2770274604355,15.3671042732918,15.2770274604355,15.3400812294349,58671.0367786724,0.0,1.0
2021-10-05,16.98,17.01,16.891,17.0,513317,15.2950428230067,15.3220658668636,15.2148744595646,15.313058185578,569865.855288046,0.0,1.0
2021-10-06,16.9675,17.059,16.88,16.98,13172,15.2837832213997,15.3662035051632,15.2049660101504,15.2950428230067,14623.0751092485,0.0,1.0
2021-10-07,16.88,16.99,16.88,16.99,8523,15.2049660101504,15.3040505042924,15.2049660101504,15.3040505042924,9461.92447283063,0.0,1.0
2021-10-08,16.83,16.98,16.79,16.98,7212,15.1599276037222,15.2950428230067,15.1238968785797,15.2950428230067,8006.49997630584,0.0,1.0
2021-10-11,16.84,16.88,16.781,16.8504,15717,15.1689352850078,15.2049660101504,15.1157899654226,15.1783032735449,17448.4415041042,0.0,1.0
2021-10-12,16.81,16.92,16.81,16.9,18291,15.1419122411509,15.2409967352929,15.1419122411509,15.2229813727217,20306.0026437341,0.0,1.0
2021-10-13,16.79,16.845,16.735,16.75,19939,15.1238968785797,15.1734391256507,15.0743546315087,15.0878661534371,22135.5522778094,0.0,1.0
2021-10-14,16.75,16.8399,16.74,16.74,12889,15.0878661534371,15.168845208195,15.0788584721515,15.0788584721515,14308.8988067951,0.0,1.0
2021-10-15,16.66,16.7199,16.651,16.69,16068,15.0067970218664,15.0607530327674,14.9986901087094,15.0338200657233,17838.1089322355,0.0,1.0
2021-10-18,16.63,16.71,16.6011,16.65,32660,14.9797739780095,15.0518354282946,14.9537417790941,14.9977893405808,36257.9435976357,0.0,1.0
2021-10-19,16.7076,16.74,16.63,16.66,53583,15.0496735847861,15.0788584721515,14.9797739780095,15.0067970218664,59485.8968705482,0.0,1.0
2021-10-20,16.71,16.79,16.71,16.73,28252,15.0518354282946,15.1238968785797,15.0518354282946,15.0698507908659,31364.3423919291,0.0,1.0
2021-10-21,16.7801,16.79,16.67,16.76,14610,15.1149792741069,15.1238968785797,15.0158047031521,15.0968738347228,16219.4903846129,0.0,1.0
2021-10-22,16.76,16.83,16.71,16.71,12510,15.0968738347228,15.1599276037222,15.0518354282946,15.0518354282946,13888.1467975022,0.0,1.0
2021-10-25,16.77,16.81,16.66,16.66,22669,15.1058815160084,15.1419122411509,15.0067970218664,15.0067970218664,25166.2989410534,0.0,1.0
2021-10-26,16.71,16.8,16.63,16.63,11517,15.0518354282946,15.1329045598653,14.9797739780095,14.9797739780095,12785.7543298827,0.0,1.0
2021-10-27,16.71,16.78,16.71,16.7533,108036,15.0518354282946,15.114889197294,15.0518354282946,15.0908386882614,119937.636084328,0.0,1.0
2021-10-28,16.75,16.82,16.67,16.81,436196,15.0878661534371,15.1509199224366,15.0158047031521,15.1419122411509,484248.927296826,0.0,1.0
2021-10-29,16.79,16.7992,16.7,16.7,17875,15.1238968785797,15.1321839453625,15.042827747009,15.042827747009,19844.1745807635,0.0,1.0
2021-11-01,16.64,16.6728,16.58,16.6728,26526,14.9887816592952,15.018326853912,14.9347355715814,15.018326853912,29448.1999960466,0.0,1.0
2021-11-02,16.54,16.63,16.53,16.61,55413,14.8987048464388,14.9797739780095,14.8896971651532,14.9617586154383,61517.4962821736,0.0,1.0
2021-11-03,16.49,16.6,16.49,16.5,35459,14.8536664400107,14.9527509341526,14.8536664400107,14.8626741212963,39365.2915501702,0.0,1.0
2021-11-04,16.55,16.61,16.49,16.52,23360,14.9077125277245,14.9617586154383,14.8536664400107,14.8806894838676,25933.421997574,0.0,1.0
2021-11-05,16.23,16.4,16.23,16.36,37320,14.6194667265842,14.7725973084399,14.6194667265842,14.7365665832974,41431.3060337955,0.0,1.0
2021-11-08,16.2,16.31,16.15,16.31,47136,14.5924436827273,14.6915281768692,14.5474052762991,14.6915281768692,52328.6720581185,0.0,1.0
2021-11-09,16.4,16.42,16.32,16.37,15741,14.7725973084399,14.7906126710112,14.7005358581549,14.745574264583,17475.085430814,0.0,1.0
2021-11-10,16.46,16.545,16.36,16.36,19423,14.8266433961538,14.9032086870816,14.7365665832974,14.7365665832974,21562.7078535479,0.0,1.0
2021-11-11,16.455,16.52,16.441,16.52,11366,14.8221395555109,14.8806894838676,14.809528801711,14.8806894838676,12618.1196243334,0.0,1.0
2021-11-12,16.54,16.59,16.42,16.48,9666,14.8987048464388,14.943743252867,14.7906126710112,14.844658758725,10730.8414823866,0.0,1.0
2021-11-15,16.48,16.54,16.44,16.44,20885,14.844658758725,14.8987048464388,14.8086280335825,14.8086280335825,23185.7670556222,0.0,1.0
2021-11-16,16.49,16.6,16.46,16.56,23546,14.8536664400107,14.9527509341526,14.8266433961538,14.9167202090101,26139.9124295752,0.0,1.0
2021-11-17,16.5,16.577,16.45,16.5,61081,14.8626741212963,14.9320332671957,14.8176357148681,14.8626741212963,67809.9036401464,0.0,1.0
2021-11-18,16.5576,16.6,16.53,16.56,16307,14.9145583655015,14.9527509341526,14.8896971651532,14.9167202090101,18103.438035721,0.0,1.0
2021-11-19,16.66,16.66,16.62,16.65,13756,15.0067970218664,15.0067970218664,14.9707662967239,14.9977893405808,15271.4106591879,0.0,1.0
2021-11-22,16.72,16.78,16.44,16.44,35391,15.0608431095802,15.114889197294,14.8086280335825,14.8086280335825,39289.8004244926,0.0,1.0
2021-11-23,16.78,16.7999,16.72,16.75,13221,15.114889197294,15.1328144830525,15.0608431095802,15.0878661534371,14677.4731262812,0.0,1.0
2021-11-24,16.67,16.89,16.64,16.89,12797,15.0158047031521,15.213973691436,14.9887816592952,15.213973691436,14206.7637544073,0.0,1.0
2021-11-26,16.9436,17.0999,16.94,16.99,7220,15.262254863127,15.4030449216215,15.2590120978642,15.3040505042924,8015.38128520912,0.0,1.0
2021-11-29,16.92,17.05,16.74,16.75,44907,15.2409967352929,15.3580965920062,15.0788584721515,15.0878661534371,49854.1173649427,0.0,1.0
2021-11-30,17.11,17.19,16.981,17.14,50832,15.41214267972,15.484204130005,15.2959435911353,15.4391657235769,56431.8367714333,0.0,1.0
2021-12-01,17.27,17.33,16.83,16.83,212726,15.5562655802901,15.6103116680039,15.1599276037222,15.1599276037222,236160.664719861,0.0,1.0
2021-12-02,17.28,17.47,17.15,17.35,193479,15.5652732615758,15.7364192060028,15.4481734048625,15.6283270305752,214793.345662184,0.0,1.0
2021-12-03,17.5055,17.75,17.25,17.25,135739,15.7683964745668,15.9886342820006,15.5382502177188,15.5382502177188,150692.49865277,0.0,1.0
2021-12-06,17.385,17.749,17.36,17.57,67330,15.6598539150749,15.987733513872,15.6373347118608,15.8264960188591,74747.3160572202,0.0,1.0
2021-12-07,17.1244,17.25,16.93,17.25,48258,15.4251137407713,15.5382502177188,15.2500044165786,15.5382502177188,53574.2756318034,0.0,1.0
2021-12-08,16.94,17.1,16.88,17.1,18255,15.2590120978642,15.4031349984343,15.2049660101504,15.4031349984343,20266.0367536693,0.0,1.0
2021-12-09,17.06,17.13,16.9501,17.06,14196,15.3671042732918,15.4301580422912,15.2681098559627,15.3671042732918,15759.8826488682,0.0,1.0
2021-12-10,17.19,17.26,17.061,17.07,15430,15.484204130005,15.5472578990045,15.3680050414204,15.3761119545774,17129.824547199,0.0,1.0
2021-12-13,17.4841,17.53,17.16,17.16,42471,15.7491200366155,15.7904652937166,15.4571810861481,15.4571810861481,47149.7588038943,0.0,1.0
2021-12-14,17.57,17.686,17.41,17.41,47484,15.8264960188591,15.9309851217725,15.682373118289,15.682373118289,52715.0089954114,0.0,1.0
2021-12-15,17.695,17.92,17.64,17.68,38315,15.9390920349296,16.1417648638563,15.8895497878586,15.9255805130011,42535.9188286408,0.0,1.0
2021-12-16,17.97,18.06,17.54,17.55,43059,16.1868032702845,16.2678724018552,15.7994729750022,15.8084806562879,47802.5350082852,0.0,1.0
2021-12-17,17.9,18.26,17.82,18.0,40902,16.1237495012851,16.4480260275679,16.051688051,16.2138263141414,45407.9120952385,0.0,1.0
2021-12-20,18.102,18.165,17.977,17.977,271041,16.3057046632549,16.3624530553544,16.1931086471844,16.1931086471844,300899.855806698,0.0,1.0
2021-12-21,17.65,17.93,17.65,17.88,24105,15.8985574691442,16.150772545142,15.8985574691442,16.1057341387138,26760.4938891919,0.0,1.0
2021-12-22,17.59,17.89,17.55,17.89,166383,15.8445113814304,16.1147418199994,15.8084806562879,16.1147418199994,184712.352406779,0.0,1.0
2021-12-23,17.54,17.6,17.34,17.4,179661,15.7994729750022,15.853519062716,15.6193193492896,15.6733654370034,199453.104858997,0.0,1.0
2021-12-27,17.6,17.61,17.47,17.47,125433,15.853519062716,15.8625267440017,15.7364192060028,15.7364192060028,139251.152458121,0.0,1.0
2021-12-28,17.65,17.69,17.5,17.5,34813,15.8985574691442,15.9345881942868,15.7634422498597,15.7634422498597,38648.1258562306,0.0,1.0
2021-12-29,17.82,17.84,17.5,17.5,52753,16.051688051,16.0697034135713,15.7634422498597,15.7634422498597,58564.4610718332,0.0,1.0
2021-12-30,17.78,17.83,17.64,17.83,44981,16.0156573258575,16.0606957322856,15.8895497878586,16.0606957322856,49936.2694722978,0.0,1.0
2021-12-31,17.78,17.78,17.65,17.65,10309,16.0156573258575,16.0156573258575,15.8985574691442,15.8985574691442,11444.6766854876,0.0,1.0
2022-01-03,17.6,17.65,17.54,17.65,22641,15.853519062716,15.8985574691442,15.7994729750022,15.8985574691442,25135.214359892,0.0,1.0
2022-01-04,17.65,17.81,17.52,17.52,76823,15.8985574691442,16.0426803697144,15.781457612431,15.781457612431,85286.0992345734,0.0,1.0
2022-01-05,18.0,18.03,17.61,17.67,47051,16.2138263141414,16.2408493579983,15.8625267440017,15.9165728317155,52234.3081510213,0.0,1.0
2022-01-06,18.09,18.25,17.95,18.0,217467,16.2948954457121,16.4390183462823,16.1687879077132,16.2138263141414,241423.950408666,0.0,1.0
2022-01-07,18.18,18.24,18.08,18.21,37877,16.3759645772828,16.4300106649966,16.2858877644265,16.4029876211397,42049.6671661864,0.0,1.0
2022-01-10,18.23,18.472,18.17,18.17,101284,16.421002983711,16.6389888708233,16.3669568959972,16.3669568959972,112441.811369961,0.0,1.0
2022-01-11,18.0198,18.3999,18.0,18.16,54257,16.231661523087,16.5740434887539,16.2138263141414,16.3579492147116,60234.1471456495,0.0,1.0
2022-01-12,18.0,18.05,17.8,17.97,57551,16.2138263141414,16.2588647205696,16.0336726884287,16.1868032702845,63891.0260865747,0.0,1.0
2022-01-13,18.17,18.21,17.93,18.0,158925,16.3669568959972,16.4029876211397,16.150772545142,16.2138263141414,176432.752181698,0.0,1.0
2022-01-14,18.3374,18.448,18.15,18.43,90860,16.5177454807187,16.6173704357378,16.3489415334259,16.6011566094237,100869.465868989,0.0,1.0
2022-01-18,18.62,18.62,18.34,18.34,150167,16.7723025538507,16.7723025538507,16.520087477853,16.520087477853,166709.939259833,0.0,1.0
2022-01-19,18.71,18.72,18.46,18.5,551023,16.8533716854214,16.8623793667071,16.6281796532806,16.6642103784231,611725.684476425,0.0,1.0
2022-01-20,18.7,18.76,18.5101,18.52,123431,16.8443640041358,16.8984100918496,16.6733081365216,16.6822257409944,137028.604905075,0.0,1.0
2022-01-21,18.98,19.03,18.77,18.89,332503,17.0965790801336,17.1416174865617,16.9074177731352,17.0155099485628,369132.731783362,0.0,1.0
2022-01-24,18.94,19.285,18.8636,19.0,228586,17.060548354991,17.3713133593454,16.9917296699688,17.1145944427048,253767.859620611,0.0,1.0
2022-01-25,18.9,19.009,18.75,18.97,143019,17.0245176298485,17.1227013558619,16.889402410564,17.0875713988479,158774.489754753,0.0,1.0
2022-01-26,18.78,18.806,18.63,18.74,123762,16.9164254544209,16.9398454257635,16.7813102351364,16.8803947292783,137396.069060948,0.0,1.0
2022-01-27,18.91,18.98,18.69,18.69,201033,17.0335253111341,17.0965790801336,16.8353563228502,16.8353563228502,223179.521594106,0.0,1.0
2022-01-28,18.93,19.129,18.92,19.0,109111,17.0515406737054,17.2307935312895,17.0425329924197,17.1145944427048,121131.061968206,0.0,1.0
2022-01-31,18.71,18.95,18.65,18.95,307432,16.8533716854214,17.0695560362766,16.7993255977076,17.0695560362766,341299.819844101,0.0,1.0
2022-02-01,18.39,18.74,18.39,18.6,190985,16.5651258842811,16.8803947292783,16.5651258842811,16.7542871912795,212024.597611588,0.0,1.0
2022-02-02,18.55,18.6199,18.45,18.46,39913,16.7092487848513,16.7722124770379,16.6191719719949,16.6281796532806,44309.9602820707,0.0,1.0
2022-02-03,18.69,18.8,18.61,18.7,75784,16.8353563228502,16.9344408169921,16.7632948725651,16.8443640041358,84132.6392407598,0.0,1.0
2022-02-04,18.53,18.6699,18.5001,18.65,73634,16.69123342228,16.817250883466,16.664300455236,16.7993255977076,81745.7874730039,0.0,1.0
2022-02-07,18.48,18.5099,18.312,18.37,224248,16.6461950158518,16.6731279828959,16.4948659702532,16.5471105217099,248951.969867808,0.0,1.0
2022-02-08,18.27,18.475,18.27,18.4,69574,16.4570337088535,16.641691175209,16.4570337088535,16.5741335655668,77238.5232045899,0.0,1.0
2022-02-09,18.04,18.3,18.04,18.2,82319,16.2498570392839,16.4840567527104,16.2498570392839,16.3939799398541,91387.5584511261,0.0,1.0
2022-02-10,18.03,18.1,17.911,18.07,34536,16.2408493579983,16.3039031269977,16.1336579506993,16.2768800831408,38340.6105354546,0.0,1.0
2022-02-11,18.31,18.38,18.03,18.13,83920,16.4930644339961,16.5561182029955,16.2408493579983,16.3309261708546,93164.9303953943,0.0,1.0
2022-02-14,18.33,18.399,18.24,18.39,29832,16.5110797965673,16.5732327974382,16.4300106649966,16.5651258842811,33118.4009003267,0.0,1.0
2022-02-15,18.1,18.27,18.0998,18.265,17529,16.3039031269977,16.4570337088535,16.303722973372,16.4525298682107,19460.0579706968,0.0,1.0
2022-02-16,18.04,18.145,17.99,18.14,29019,16.2498570392839,16.3444376927831,16.2048186328558,16.3399338521403,32215.837883031,0.0,1.0
2022-02-17,18.3,18.3,17.99,18.23,109253,16.4840567527104,16.4840567527104,16.2048186328558,16.421002983711,121288.70520124,0.0,1.0
2022-02-18,18.39,18.42,18.276,18.42,48154,16.5651258842811,16.592148928138,16.4624383176249,16.592148928138,53458.818616061,0.0,1.0
2022-02-22,18.57,18.58,18.31,18.31,84081,16.7272641474226,16.7362718287082,16.4930644339961,16.4930644339961,93343.6667370727,0.0,1.0
2022-02-23,18.54,18.6074,18.29,18.29,72438,16.7002411035656,16.7609528754308,16.4750490714248,16.4750490714248,80418.0317919639,0.0,1.0
2022-02-24,18.24,18.79,18.16,18.79,503481,16.4300106649966,16.9254331357065,16.3579492147116,16.9254331357065,558946.285991464,0.0,1.0
2022-02-25,18.01,18.202,18.01,18.06,57979,16.222833995427,16.3957814761112,16.222833995427,16.2678724018552,64366.1761129003,0.0,1.0
2022-02-28,17.87,18.18,17.85,18.18,160018,16.0967264574282,16.3759645772828,16.0787110948569,16.3759645772828,177646.161010608,0.0,1.0
2022-03-01,17.99,18.0199,17.8,17.85,130787,16.2048186328558,16.2317515998998,16.0336726884287,16.0787110948569,145194.96844164,0.0,1.0
2022-03-02,18.02,18.17,17.97,18.09,49707,16.2318416767127,16.3669568959972,16.1868032702845,16.2948954457121,55182.9027069098,0.0,1.0
2022-03-03,18.38,18.4598,17.97,17.97,30268,16.5561182029955,16.6279994996549,16.1868032702845,16.1868032702845,33602.4322355553,0.0,1.0
2022-03-04,18.76,18.8422,18.34,18.34,42670,16.8984100918496,16.9724532320175,16.520087477853,16.520087477853,47370.6813628633,0.0,1.0
2022-03-07,19.24,19.3,18.8,18.82,86414,17.33077879356,17.3848248812738,16.9344408169921,16.9524561795634,95933.6784459919,0.0,1.0
2022-03-08,19.14,19.42,19.0,19.27,264869,17.2407019807037,17.4929170567015,17.1145944427048,17.3578018374169,294047.925987819,0.0,1.0
2022-03-09,18.7,19.13,18.61,18.77,133726,16.8443640041358,17.2316942994181,16.7632948725651,16.9074177731352,148457.739299982,0.0,1.0
2022-03-10,18.77,18.87,18.69,18.69,360029,16.9074177731352,16.9974945859916,16.8353563228502,16.8353563228502,399691.095392321,0.0,1.0
2022-03-11,19.0,19.0,18.58,18.58,62708,17.1145944427048,17.1145944427048,16.7362718287082,16.7362718287082,69616.1398383509,0.0,1.0
2022-03-14,19.4,19.43,18.95,18.95,161933,17.4749016941302,17.5019247379871,17.0695560362766,17.0695560362766,179772.12432933,0.0,1.0
2022-03-15,19.25,19.47,19.2,19.4,89842,17.3397864748457,17.5379554631296,17.2947480684175,17.4749016941302,99739.3193110465,0.0,1.0
2022-03-16,18.67,19.1,18.66,19.1,332386,16.8173409602789,17.2046712555612,16.8083332789933,17.2046712555612,369002.842640653,0.0,1.0
2022-03-17,18.34,18.82,18.34,18.82,61324,16.520087477853,16.9524561795634,16.520087477853,16.9524561795634,68079.6733980834,0.0,1.0
2022-03-18,18.13,18.53,18.09,18.45,183086,16.3309261708546,16.69123342228,16.2948954457121,16.6191719719949,203255.415233213,0.0,1.0
2022-03-21,18.31,18.41,18.13,18.16,37897,16.4930644339961,16.5831412468524,16.3309261708546,16.3579492147116,42071.8704384444,0.0,1.0
2022-03-22,18.17,18.32,18.08,18.32,27725,16.3669568959972,16.5020721152817,16.2858877644265,16.5020721152817,30779.2861679255,0.0,1.0
2022-03-23,18.25,18.31,18.0652,18.15,48296,16.4390183462823,16.4930644339961,16.2725563961237,16.3489415334259,53616.4618490939,0.0,1.0
2022-03-24,18.19,18.42,18.18,18.24,25797,16.3849722585685,16.592148928138,16.3759645772828,16.4300106649966,28638.8907222353,0.0,1.0
2022-03-25,18.435,18.5,18.19,18.19,20673,16.6056604500665,16.6642103784231,16.3849722585685,16.3849722585685,22950.4123696853,0.0,1.0
2022-03-28,18.3,18.5134,18.28,18.43,43934,16.4840567527104,16.6762806713459,16.4660413901392,16.6011566094237,48773.9281695814,0.0,1.0
2022-03-29,18.06,18.16,17.97,18.04,116300,16.2678724018552,16.3579492147116,16.1868032702845,16.2498570392839,129112.028181415,0.0,1.0
2022-03-30,18.2,18.2199,17.93,18.1,73463,16.3939799398541,16.4119052256125,16.150772545142,16.3039031269977,81555.9494951962,0.0,1.0
2022-03-31,18.34,18.41,18.1443,18.1443,36969,16.520087477853,16.5831412468524,16.3438071550931,16.3438071550931,41041.6386056641,0.0,1.0
2022-04-01,18.35,18.3999,18.2101,18.35,157737,16.5290951591386,16.5740434887539,16.4030776979526,16.5290951591386,175113.877809561,0.0,1.0
2022-04-04,17.99,18.41,17.95,18.41,2355437,16.2048186328558,16.5831412468524,16.1687879077132,16.5831412468524,2614920.44990153,0.0,1.0
2022-04-05,18.33,18.42,17.97,17.97,160164,16.5110797965673,16.592148928138,16.1868032702845,16.1868032702845,177808.244898093,0.0,1.0
2022-04-06,18.84,18.9299,18.62,18.62,66984,16.9704715421347,17.0514505968925,16.7723025538507,16.7723025538507,74363.1994471532,0.0,1.0
2022-04-07,18.96,19.13,18.8,18.82,89549,17.0785637175623,17.2316942994181,16.9344408169921,16.9524561795634,99414.0413724639,0.0,1.0
2022-04-08,19.09,19.14,18.99,19.05,185537,17.1956635742755,17.2407019807037,17.1055867614192,17.159632849133,205976.426248455,0.0,1.0
2022-04-11,19.1,19.27,19.04,19.07,156620,17.2046712555612,17.3578018374169,17.1506251678474,17.1776482117043,173873.82505394,0.0,1.0
2022-04-12,19.14,19.1652,18.78,19.16,44301,17.2407019807037,17.2634013375435,16.9164254544209,17.258717343275,49181.3582155192,0.0,1.0
2022-04-13,18.95,19.17,18.9287,19.17,40391,17.0695560362766,17.2677250245606,17.0503696751382,17.2677250245606,44840.6184890418,0.0,1.0
2022-04-14,19.2,19.2,18.915,18.915,70594,17.2947480684175,17.2947480684175,17.0380291517769,17.0380291517769,78370.8900897579,0.0,1.0
2022-04-18,19.21,19.34,19.15,19.17,43130,17.3037557497031,17.4208556064164,17.2497096619893,17.2677250245606,47881.3566248019,0.0,1.0
2022-04-19,18.97,19.1699,18.9,19.1699,55320,17.0875713988479,17.2676349477477,17.0245176298485,17.2676349477477,61414.2510661729,0.0,1.0
2022-04-20,19.14,19.15,18.9,18.9,33595,17.2407019807037,17.2497096619893,17.0245176298485,17.0245176298485,37295.9465757064,0.0,1.0
2022-04-21,19.52,19.6366,19.0501,19.09,21718,17.5829938695578,17.6880234333483,17.1597229259458,17.1956635742755,24110.5333451761,0.0,1.0
2022-04-22,19.77,19.86,19.55,19.72,258008,17.8081859016986,17.8892550332694,17.6100169134147,17.7631474952705,286431.093439645,0.0,1.0
2022-04-25,19.66,19.95,19.5801,19.94,236137,17.7091014075567,17.9703241648401,17.6371300340845,17.9613164835544,262150.705061692,0.0,1.0
2022-04-26,19.86,19.91,19.44,19.58,112461,17.8892550332694,17.9342934396975,17.5109324192727,17.6370399572716,124850.110071454,0.0,1.0
2022-04-27,19.99,20.02,19.781,19.98,119388,18.0063548899826,18.0333779338395,17.8180943511128,17.997347208697,132540.213418081,0.0,1.0
2022-04-28,19.85,20.11,19.7,19.7,85230,17.8802473519837,18.1144470654102,17.7451321326992,17.7451321326992,94619.2447283065,0.0,1.0
2022-04-29,19.9,19.913,19.6,19.79,128700,17.9252857584119,17.9369957440832,17.6550553198429,17.8262012642699,142878.056981497,0.0,1.0
2022-05-02,19.63,20.05,19.604,19.99,290968,17.6820783636998,18.0604009776964,17.6586583923571,18.0063548899826,323022.086121152,0.0,1.0
2022-05-03,19.63,19.6799,19.475,19.63,161770,17.6820783636998,17.7270266933151,17.5424593037724,17.6820783636998,179591.167660426,0.0,1.0
2022-05-04,19.5,19.7895,19.47,19.47,516454,17.5649785069865,17.8257508802056,17.5379554631296,17.5379554631296,573348.438541744,0.0,1.0
2022-05-05,19.85,19.91,19.4,19.4,485486,17.8802473519837,17.9342934396975,17.4749016941302,17.4749016941302,538968.891777151,0.0,1.0
2022-05-06,20.13,20.27,19.9401,19.99,155675,18.1324624279815,18.2585699659804,17.9614065603673,18.0063548899826,172824.72043974,0.0,1.0
2022-05-09,20.63,20.72,20.1996,20.25,247025,18.5828464922632,18.6639156238339,18.1951558897295,18.2405546034091,274238.166479055,0.0,1.0
2022-05-10,20.62,20.84,20.3901,20.6,741990,18.5738388109775,18.7720077992615,18.3667522182208,18.5558234484063,823730.299142981,0.0,1.0
2022-05-11,20.93,20.95,20.4901,20.68,147758,18.8530769308322,18.8710922934035,18.4568290310772,18.6278848986913,164035.555116333,0.0,1.0
2022-05-12,20.83,21.21,20.7,20.99,361482,18.7630001179759,19.10529200683,18.6459002612626,18.907123018546,401304.163121877,0.0,1.0
2022-05-13,20.44,20.75,20.2764,20.75,271377,18.4117005478361,18.6909386676908,18.2643348820032,18.6909386676908,301272.870780637,0.0,1.0
2022-05-16,20.56,20.64,20.24,20.48,89509,18.5197927232637,18.5918541735488,18.2315469221234,18.4477312729787,99369.6348279479,0.0,1.0
2022-05-17,20.48,20.6399,20.335,20.57,124811,18.4477312729787,18.591764096736,18.317119894337,18.5288004045494,138560.630690891,0.0,1.0
2022-05-18,20.52,20.59,20.32,20.59,77016,18.4837619981212,18.5468157671206,18.3036083724085,18.5468157671206,85500.3608118649,0.0,1.0
2022-05-19,20.21,20.64,20.08,20.64,321048,18.2045238782665,18.5918541735488,18.0874240215533,18.5918541735488,356415.807597482,0.0,1.0
2022-05-20,20.24,20.3889,19.9403,20.16,125965,18.2315469221234,18.3656712964665,17.961586713993,18.1594854718384,139841.759500189,0.0,1.0
2022-05-23,20.32,20.5425,20.3,20.36,294643,18.3036083724085,18.5040292810139,18.2855930098373,18.3396390975511,327101.937398597,0.0,1.0
2022-05-24,20.71,20.7499,20.57,20.58,110634,18.6549079425483,18.6908485908779,18.5288004045494,18.537808085835,122821.841150668,0.0,1.0
2022-05-25,20.72,20.84,20.62,20.72,123040,18.6639156238339,18.7720077992615,18.5738388109775,18.6639156238339,136594.530932428,0.0,1.0
2022-05-26,20.47,20.77,20.4101,20.77,191799,18.438723591693,18.7089540302621,18.3847675807921,18.7089540302621,212928.270792496,0.0,1.0
2022-05-27,20.14,20.3493,20.13,20.29,120373,18.1414701092671,18.3300008785754,18.1324624279815,18.2765853285516,133633.724576797,0.0,1.0
2022-05-31,20.25,20.36,20.01,20.05,270078,18.2405546034091,18.3396390975511,18.0243702525539,18.0604009776964,299830.768247466,0.0,1.0
2022-06-01,20.63,20.6809,20.0725,20.2,234397,18.5828464922632,18.6286955900071,18.0806682605891,18.1955161969809,260219.020375229,0.0,1.0
2022-06-02,19.98,20.57,19.85,20.55,164477,17.997347208697,18.5288004045494,17.8802473519837,18.5107850419781,182596.380560573,0.0,1.0
2022-06-03,20.26,20.33,20.05,20.22,41838,18.2495622846947,18.3126160536942,18.0604009776964,18.2135315595522,46447.0252369223,0.0,1.0
2022-06-06,20.16,20.265,20.04,20.14,66598,18.1594854718384,18.2540661253375,18.0513932964108,18.1414701092671,73934.67629257,0.0,1.0
2022-06-07,20.06,20.3,19.96,20.3,148256,18.069408658982,18.2855930098373,17.9793318461257,18.2855930098373,164588.416595563,0.0,1.0
2022-06-08,20.06,20.06,19.79,19.97,308837,18.069408658982,18.069408658982,17.8262012642699,17.9883395274113,342859.59972024,0.0,1.0
2022-06-09,20.45,20.48,20.1171,20.2298,97297,18.4207082291218,18.4477312729787,18.120842519123,18.2223590872121,108015.589045289,0.0,1.0
2022-06-10,21.01,21.07,20.55,20.57,379344,18.9251383811173,18.9791844688311,18.5107850419781,18.5288004045494,421133.905575673,0.0,1.0
2022-06-13,21.55,21.7,21.23,21.23,306251,19.4115531705415,19.546668389826,19.1233073694012,19.1233073694012,339988.716617254,0.0,1.0
2022-06-14,21.56,21.8098,21.25,21.64,483908,19.4205608518272,19.6455727303423,19.1413227319725,19.4926223021122,537217.053595978,0.0,1.0
2022-06-15,21.26,21.4455,21.16,21.38,212490,19.1503304132581,19.3174229011066,19.0602536004018,19.2584225886857,235898.666107214,0.0,1.0
2022-06-16,21.74,21.82,21.39,21.55,351277,19.5826991149686,19.6547605652536,19.2674302699714,19.4115531705415,389974.943452132,0.0,1.0
2022-06-17,21.52,21.82,21.28,21.82,307601,19.3845301266846,19.6547605652536,19.1683457758294,19.6547605652536,341487.437494683,0.0,1.0
2022-06-21,21.37,21.39,21.05,21.29,415247,19.2494149074001,19.2674302699714,18.9611691062598,19.177353457115,460992.109769976,0.0,1.0
2022-06-22,21.38,21.67,21.21,21.67,323988,19.2584225886857,19.5196453459691,19.10529200683,19.5196453459691,359679.688619437,0.0,1.0
2022-06-23,20.99,21.4,20.99,21.35,101985,18.907123018546,19.276437951257,18.907123018546,19.2313995448288,113220.036062611,0.0,1.0
2022-06-24,20.67,20.98,20.58,20.98,594087,18.6188772174057,18.8981153372604,18.537808085835,18.8981153372604,659533.770302774,0.0,1.0
2022-06-27,20.83,21.03,20.61,20.67,94199,18.7630001179759,18.9431537436885,18.5648311296919,18.6188772174057,104576.302172495,0.0,1.0
2022-06-28,21.26,21.3,20.7443,20.85,178705,19.1503304132581,19.1863611384007,18.685804289358,18.7810154805471,198391.788445055,0.0,1.0
2022-06-29,21.53,21.63,21.26,21.26,349636,19.3935378079703,19.4836146208266,19.1503304132581,19.1503304132581,388153.164963347,0.0,1.0
2022-06-30,21.78,22.04,21.6,21.69,700663,19.6187298401111,19.8529295535376,19.4565915769697,19.5376607085404,777850.567512253,0.0,1.0
2022-07-01,21.73,21.99,21.6206,21.82,224161,19.5736914336829,19.8078911471094,19.4751474004181,19.6547605652536,248855.385633485,0.0,1.0
2022-07-05,21.04,21.89,21.04,21.89,619765,18.9521614249742,19.7178143342531,18.9521614249742,19.7178143342531,688040.551555071,0.0,1.0
2022-07-06,21.21,21.27,20.9,21.07,190000,19.10529200683,19.1593380945438,18.8260538869753,18.9791844688311,210931.086452871,0.0,1.0
2022-07-07,20.61,21.1,20.59,21.1,835806,18.5648311296919,19.006207512688,18.5468157671206,19.006207512688,927881.40865173,0.0,1.0
2022-07-08,20.75,20.9,20.52,20.65,147254,18.6909386676908,18.8260538869753,18.4837619981212,18.6008618548344,163476.032655427,0.0,1.0
2022-07-11,21.18,21.22,20.73,20.73,183045,19.0782689629731,19.1142996881156,18.6729233051195,18.6729233051195,203209.898525083,0.0,1.0
2022-07-12,21.09,21.4,20.9508,21.22,185911,18.9971998314023,19.276437951257,18.8718129079063,19.1142996881156,206391.627439683,0.0,1.0
2022-07-13,21.09,21.52,20.9,21.32,480125,18.9971998314023,19.3845301266846,18.8260538869753,19.2043765009719,533017.304648342,0.0,1.0
2022-07-14,21.26,21.39,21.12,21.1905,560775,19.1503304132581,19.2674302699714,19.0242228752593,19.087727028323,622552.000029521,0.0,1.0
2022-07-15,21.09,21.3746,21.02,21.09,600441,18.9971998314023,19.2535584407915,18.9341460624029,18.9971998314023,666587.749899204,0.0,1.0
2022-07-18,20.84,20.92,20.61,20.75,511169,18.7720077992615,18.8440692495466,18.5648311296919,18.6909386676908,567481.223847514,0.0,1.0
2022-07-19,20.64,20.9099,20.58,20.89,158613,18.5918541735488,18.8349714914481,18.537808085835,18.8170462056897,176086.38113447,0.0,1.0
2022-07-20,20.12,20.66,20.06,20.66,330833,18.1234547466958,18.6098695361201,18.069408658982,18.6098695361201,367278.758549805,0.0,1.0
2022-07-21,19.8,20.12,19.78,20.12,911989,17.8352089455556,18.1234547466958,17.8171935829843,18.1234547466958,1012457.00317404,0.0,1.0
2022-07-22,20.3,20.41,19.78,19.78,414873,18.2855930098373,18.3846775039792,17.8171935829843,17.8171935829843,460576.908578747,0.0,1.0
2022-07-25,20.47,20.68,20.29,20.29,334923,18.438723591693,18.6278848986913,18.2765853285516,18.2765853285516,371819.327726606,0.0,1.0
2022-07-26,20.77,20.89,20.5,20.6,211557,18.7089540302621,18.8170462056897,18.4657466355499,18.5558234484063,234862.883456368,0.0,1.0
2022-07-27,20.34,20.76,20.24,20.76,446424,18.3216237349798,18.6999463489764,18.2315469221234,18.6999463489764,495603.680729666,0.0,1.0
2022-07-28,20.2,20.51,20.08,20.44,287433,18.1955161969809,18.4747543168356,18.0874240215533,18.4117005478361,319097.657749517,0.0,1.0
2022-07-29,19.95,20.1683,19.95,20.01,1321569,17.9703241648401,18.1669618473055,17.9703241648401,18.0243702525539,1467157.81574965,0.0,1.0
2022-08-01,19.91,20.12,19.72,20.02,485862,17.9342934396975,18.1234547466958,17.7631474952705,18.0333779338395,539386.313295606,0.0,1.0
2022-08-02,19.59,19.9,19.52,19.9,457960,17.6460476385572,17.9252857584119,17.5829938695578,17.9252857584119,508410.528168195,0.0,1.0
2022-08-03,19.26,19.59,19.1817,19.56,141876,17.3487941561313,17.6460476385572,17.2782640116648,17.6190245947003,157505.572745198,0.0,1.0
2022-08-04,19.14,19.37,19.04,19.37,380596,17.2407019807037,17.4478786502733,17.1506251678474,17.4478786502733,422523.830419037,0.0,1.0
2022-08-05,18.98,19.22,18.781,19.22,130148,17.0965790801336,17.3127634309888,16.9173262225494,17.3127634309888,144485.573892991,0.0,1.0
2022-08-08,18.82,18.97,18.54,18.96,261124,16.9524561795634,17.0875713988479,16.7002411035656,17.0785637175623,289890.363257471,0.0,1.0
2022-08-09,19.32,19.4499,19.03,19.03,75531,17.4028402438451,17.5198500237455,17.1416174865617,17.1416174865617,83851.7678466938,0.0,1.0
2022-08-10,18.67,18.98,18.67,18.92,130778,16.8173409602789,17.0965790801336,16.8173409602789,17.0425329924197,145184.976969124,0.0,1.0
2022-08-11,18.64,18.6799,18.21,18.49,511520,16.790317916422,16.8262585647517,16.4029876211397,16.6552026971375,567870.891275645,0.0,1.0
2022-08-12,18.42,18.78,18.4,18.72,224198,16.592148928138,16.9164254544209,16.5741335655668,16.8623793667071,248896.461687163,0.0,1.0
2022-08-15,18.48,18.56,18.4,18.47,279352,16.6461950158518,16.7182564661369,16.5741335655668,16.6371873345662,310126.425593593,0.0,1.0
2022-08-16,18.61,18.87,18.43,18.43,84127,16.7632948725651,16.9974945859916,16.6011566094237,16.6011566094237,93394.7342632668,0.0,1.0
2022-08-17,19.03,19.188,18.7,18.7,84154,17.1416174865617,17.2839388508747,16.8443640041358,16.8443640041358,93424.7086808155,0.0,1.0
2022-08-18,19.1,19.1692,19.0,19.0,1042673,17.2046712555612,17.2670044100577,17.1145944427048,17.1145944427048,1157537.62476355,0.0,1.0
2022-08-19,19.65,19.6899,19.25,19.38,341100,17.700093726271,17.7360343746007,17.3397864748457,17.4568863315589,378676.80836355,0.0,1.0
2022-08-22,19.93,20.03,19.8,20.03,660484,17.9523088022688,18.0423856151251,17.8352089455556,18.0423856151251,733245.303709148,0.0,1.0
2022-08-23,19.71,19.9,19.57,19.88,60803,17.7541398139848,17.9252857584119,17.628032275986,17.9072703958406,67501.2781557577,0.0,1.0
2022-08-24,19.51,19.81,19.42,19.79,167425,17.5739861882722,17.8442166268412,17.4929170567015,17.8262012642699,185869.142891431,0.0,1.0
2022-08-25,19.1,19.3605,19.1,19.29,84939,17.2046712555612,17.4393213530519,17.2046712555612,17.3758171999882,94296.1871169494,0.0,1.0
2022-08-26,19.58,19.61,19.01,19.04,129977,17.6370399572716,17.6640630011285,17.1236021239905,17.1506251678474,144295.735915183,0.0,1.0
2022-08-29,19.73,19.77,19.42,19.77,165606,17.7721551765561,17.8081859016986,17.4929170567015,17.8081859016986,183849.755279548,0.0,1.0
2022-08-30,19.79,19.93,19.43,19.7,148435,17.8262012642699,17.9523088022688,17.5019247379871,17.7451321326992,164787.135882273,0.0,1.0
2022-08-31,19.78,19.87,19.6,19.6,148231,17.8171935829843,17.898262714555,17.6550553198429,17.6550553198429,164560.66250524,0.0,1.0
2022-09-01,20.07,20.39,19.95,20.07,1046017,18.0784163402677,18.366662141408,17.9703241648401,18.0784163402677,1161250.01188512,0.0,1.0
2022-09-02,19.97,20.13,19.8817,19.92,302884,17.9883395274113,18.1324624279815,17.9088017016592,17.9433011209832,336250.795732587,0.0,1.0
2022-09-06,20.02,20.22,19.96,20.0,323129,18.0333779338395,18.2135315595522,17.9793318461257,18.0153625712682,358726.058075946,0.0,1.0
2022-09-07,19.76,20.05,19.71,20.02,88099,17.799178220413,18.0604009776964,17.7541398139848,18.0333779338395,97804.3041337448,0.0,1.0
2022-09-08,19.4,19.97,19.4,19.97,160702,17.4749016941302,17.9883395274113,17.4749016941302,17.9883395274113,178405.512921838,0.0,1.0
2022-09-09,19.135,19.46,19.07,19.46,769950,17.2361981400609,17.528947781844,17.1776482117043,17.528947781844,854770.473759937,0.0,1.0
2022-09-12,18.95,19.14,18.94,19.0,169797,17.0695560362766,17.2407019807037,17.060548354991,17.1145944427048,188502.450981254,0.0,1.0
2022-09-13,19.53,19.808,19.25,19.46,669768,17.5920015508434,17.8424150905841,17.3397864748457,17.528947781844,743552.062691405,0.0,1.0
2022-09-14,19.46,19.76,19.4,19.52,383846,17.528947781844,17.799178220413,17.4749016941302,17.5829938695578,426131.862160994,0.0,1.0
2022-09-15,19.42,19.5981,19.18,19.58,234480,17.4929170567015,17.6533438603986,17.2767327058462,17.6370399572716,260311.163955101,0.0,1.0
2022-09-16,19.74,19.7981,19.5,19.62,486733,17.7811628578417,17.8334974861113,17.5649785069865,17.6730706824141,540353.265802451,0.0,1.0
2022-09-19,19.68,19.87,19.56,19.87,356333,17.7271167701279,17.898262714555,17.6190245947003,17.898262714555,395587.930679006,0.0,1.0
2022-09-20,19.79,19.86,19.6,19.75,475930,17.8262012642699,17.8892550332694,17.6550553198429,17.7901705391274,528360.168292185,0.0,1.0
2022-09-21,19.93,20.005,19.6,19.67,370194,17.9523088022688,18.019866411911,17.6550553198429,17.7181090888423,410975.908517548,0.0,1.0
2022-09-22,20.4,20.49,19.85,20.14,818572,18.3756698226936,18.4567389542643,17.8802473519837,18.1414701092671,908748.848946841,0.0,1.0
2022-09-23,20.49,20.75,20.4109,20.58,1910521,18.4567389542643,18.6909386676908,18.3854881952949,18.537808085835,2120990.89590014,0.0,1.0
2022-09-26,20.56,20.59,20.29,20.51,318174,18.5197927232637,18.5468157671206,18.2765853285516,18.4747543168356,353225.197373979,0.0,1.0
2022-09-27,20.35,20.56,20.23,20.29,412112,18.3306314162654,18.5197927232637,18.2225392408378,18.2765853285516,457511.746843504,0.0,1.0
2022-09-28,20.04,20.34,19.99,20.26,562323,18.0513932964108,18.3216237349798,18.0063548899826,18.2495622846947,624270.533302304,0.0,1.0
2022-09-29,20.24,20.38,20.14,20.22,728689,18.2315469221234,18.3576544601223,18.1414701092671,18.2135315595522,808964.012927667,0.0,1.0
2022-09-30,20.33,20.6,20.1505,20.37,379398,18.3126160536942,18.5558234484063,18.150928174617,18.3486467788367,421193.85441077,0.0,1.0
2022-10-03,20.23,20.39,20.14,20.15,352930,18.2225392408378,18.366662141408,18.1414701092671,18.1504777905527,391810.043904273,0.0,1.0
2022-10-04,19.77,20.07,19.72,19.92,829936,17.8081859016986,18.0784163402677,17.7631474952705,17.9433011209832,921364.748243951,0.0,1.0
2022-10-05,19.78,20.07,19.76,19.95,204745,17.8171935829843,18.0784163402677,17.799178220413,17.9703241648401,227300.448925227,0.0,1.0
2022-10-06,19.63,19.82,19.47,19.78,158009,17.6820783636998,17.8532243081268,17.5379554631296,17.8171935829843,175415.842312272,0.0,1.0
2022-10-07,20.02,20.13,19.88,19.88,515492,18.0333779338395,18.1324624279815,17.9072703958406,17.9072703958406,572280.461146124,0.0,1.0
2022-10-10,20.38,20.44,19.97,20.06,214431,18.3576544601223,18.4117005478361,17.9883395274113,18.069408658982,238053.493679872,0.0,1.0
2022-10-11,20.58,20.725,20.39,20.5,712162,18.537808085835,18.6684194644767,18.366662141408,18.4657466355499,790616.338897104,0.0,1.0
2022-10-12,20.53,20.735,20.48,20.7,172379,18.4927696794068,18.6774271457623,18.4477312729787,18.6459002612626,191368.893429787,0.0,1.0
2022-10-13,20.75,21.02,20.51,20.88,820786,18.6909386676908,18.9341460624029,18.4747543168356,18.808038524404,911206.751185823,0.0,1.0
2022-10-14,20.99,21.02,20.5,20.76,583386,18.907123018546,18.9341460624029,18.4657466355499,18.6999463489764,647653.909481025,0.0,1.0
2022-10-17,20.72,21.15,20.72,21.15,360740,18.6639156238339,19.0512459191162,18.6639156238339,19.0512459191162,400480.421721098,0.0,1.0
2022-10-18,20.76,20.773,20.35,20.5,269211,18.6999463489764,18.7116563346477,18.3306314162654,18.4657466355499,298868.256395074,0.0,1.0
2022-10-19,20.96,21.05,20.7812,20.89,123189,18.8800999746891,18.9611691062598,18.719042633302,18.8170462056897,136759.945310751,0.0,1.0
2022-10-20,20.95,20.97,20.7,20.93,2059687,18.8710922934035,18.8891076559747,18.6459002612626,18.8530769308322,2286589.56138344,0.0,1.0
2022-10-21,20.88,21.1974,20.88,21.05,144904,18.808038524404,19.0939423284101,18.808038524404,18.9611691062598,160867.148165089,0.0,1.0
2022-10-24,20.9,21.18,20.81,20.92,256796,18.8260538869753,19.0782689629731,18.7449847554046,18.8440692495466,285085.575140797,0.0,1.0
2022-10-25,20.4,20.84,20.37,20.84,1046487,18.3756698226936,18.7720077992615,18.3486467788367,18.7720077992615,1161771.78878319,0.0,1.0
2022-10-26,20.47,20.84,20.1901,20.47,875521,18.438723591693,18.7720077992615,18.1865985925081,18.438723591693,971971.556538445,0.0,1.0
2022-10-27,20.58,20.65,20.33,20.33,154763,18.537808085835,18.6008618548344,18.3126160536942,18.3126160536942,171812.251224767,0.0,1.0
2022-10-28,20.72,20.94,20.6014,20.63,360582,18.6639156238339,18.8620846121178,18.5570845237863,18.5828464922632,400305.015870259,0.0,1.0
2022-10-31,20.72,20.84,20.5,20.84,159451,18.6639156238339,18.7720077992615,18.4657466355499,18.7720077992615,177016.698242088,0.0,1.0
2022-11-01,20.7,20.74,20.49,20.7,559108,18.6459002612626,18.6819309864052,18.4567389542643,18.6459002612626,620701.3572868,0.0,1.0
2022-11-02,21.24,21.245,20.78,20.8,525776,19.1323150506869,19.1368188913297,18.7179617115477,18.735977074119,583697.383741287,0.0,1.0
2022-11-03,21.08,21.4,20.89,21.4,1036955,18.9881921501167,19.276437951257,18.8170462056897,19.276437951257,1151189.70922493,0.0,1.0
2022-11-04,21.18,21.305,20.98,20.99,363811,19.0782689629731,19.1908649790435,18.8981153372604,18.907123018546,403889.734176344,0.0,1.0
2022-11-07,21.15,21.29,20.9399,21.13,313041,19.0512459191162,19.177353457115,18.861994535305,19.0332305565449,347526.727548911,0.0,1.0
2022-11-08,21.18,21.3236,21.02,21.15,302500,19.0782689629731,19.2076192662348,18.9341460624029,19.0512459191162,335824.492905228,0.0,1.0
2022-11-09,21.47,21.49,21.15,21.15,292554,19.3394917202564,19.3575070828277,19.0512459191162,19.0512459191162,324782.805611229,0.0,1.0
2022-11-10,20.52,21.18,20.41,21.18,2300028,18.4837619981212,19.0782689629731,18.3846775039792,19.0782689629731,2553407.39427381,0.0,1.0
2022-11-11,19.79,20.57,19.66,20.57,1271369,17.8262012642699,18.5288004045494,17.7091014075567,18.5288004045494,1411427.60238158,0.0,1.0
2022-11-14,19.97,20.095,19.7276,19.87,495029,17.9883395274113,18.1009355434818,17.7699933330476,17.898262714555,549563.18313515,0.0,1.0
2022-11-15,19.7,19.75,19.49,19.75,1262116,17.7451321326992,17.7901705391274,17.5559708257009,17.7901705391274,1401155.25847133,0.0,1.0
2022-11-16,20.09,20.14,19.75,19.75,641784,18.0964317028389,18.1414701092671,17.7901705391274,17.7901705391274,712485.244147736,0.0,1.0
2022-11-17,20.32,20.48,20.2,20.2,736596,18.3036083724085,18.4477312729787,18.1955161969809,18.1955161969809,817742.076614944,0.0,1.0
2022-11-18,20.48,20.57,20.18,20.18,604788,18.4477312729787,18.5288004045494,18.1775008344096,18.1775008344096,671413.63112452,0.0,1.0
2022-11-21,20.79,20.82,20.59,20.59,374859,18.7269693928333,18.7539924366902,18.5468157671206,18.5468157671206,416154.821771774,0.0,1.0
2022-11-22,20.79,20.97,20.71,20.71,269431,18.7269693928333,18.8891076559747,18.6549079425483,18.6549079425483,299112.492389914,0.0,1.0
2022-11-23,20.67,20.83,20.57,20.76,226230,18.6188772174057,18.7630001179759,18.5288004045494,18.6999463489764,251152.314148595,0.0,1.0
2022-11-25,20.74,20.92,20.6,20.61,40485,18.6819309864052,18.8440692495466,18.5558234484063,18.5648311296919,44944.9738686551,0.0,1.0
2022-11-28,21.0,21.04,20.74,20.82,308034,18.9161306998316,18.9521614249742,18.6819309864052,18.7539924366902,341968.138339073,0.0,1.0
2022-11-29,21.0,21.0,20.77,20.96,267749,18.9161306998316,18.9161306998316,18.7089540302621,18.8800999746891,297245.197193,0.0,1.0
2022-11-30,20.66,20.97,20.6,20.8764,330737,18.6098695361201,18.8891076559747,18.5558234484063,18.8047957591412,367172.182842964,0.0,1.0
2022-12-01,20.64,20.7621,20.46,20.51,1196991,18.5918541735488,18.7018379620464,18.4297159104074,18.4747543168356,1328855.85318057,0.0,1.0
2022-12-02,20.63,20.829,20.57,20.8,289127,18.5828464922632,18.7620993498473,18.5288004045494,18.735977074119,320978.274909785,0.0,1.0
2022-12-05,20.9499,20.98,20.59,20.61,386205,18.8710022165906,18.8981153372604,18.5468157671206,18.5648311296919,428750.738123848,0.0,1.0
2022-12-06,21.02,21.08,20.935,20.95,486982,18.9341460624029,18.9881921501167,18.857580771475,18.8710922934035,540629.696542064,0.0,1.0
2022-12-07,20.99,21.1473,20.86,21.09,236894,18.907123018546,19.048813845169,18.7900231618328,18.9971998314023,262991.098916666,0.0,1.0
2022-12-08,20.9,20.98,20.75,20.87,556425,18.8260538869753,18.8981153372604,18.6909386676908,18.7990308431184,617722.788313363,0.0,1.0
2022-12-09,20.97,21.0,20.82,20.98,317209,18.8891076559747,18.9161306998316,18.7539924366902,18.8981153372604,352153.889487521,0.0,1.0
2022-12-12,20.73,20.965,20.72,20.95,1149994,18.6729233051195,18.8846038153319,18.6639156238339,18.8710922934035,1276681.49386465,0.0,1.0
2022-12-13,20.56,20.73,20.3,20.65,1063854,18.5197927232637,18.6729233051195,18.2855930098373,18.6008618548344,1181052.0002486,0.0,1.0
2022-12-14,20.6,20.634,20.44,20.58,438108,18.5558234484063,18.5864495647774,18.4117005478361,18.537808085835,486371.560124707,0.0,1.0
2022-12-15,20.77,20.88,20.6501,20.83,859208,18.7089540302621,18.808038524404,18.6009519316473,18.7630001179759,953861.457521043,0.0,1.0
2022-12-16,20.88,20.9599,20.75,20.82,695507,18.808038524404,18.8800098978762,18.6909386676908,18.7539924366902,772126.563924091,0.0,1.0
2022-12-19,21.03,21.19,20.77,20.88,701991,18.9431537436885,19.0872766442587,18.7089540302621,18.808038524404,779324.864790199,0.0,1.0
2022-12-20,20.99,21.147,20.94,21.1,691679,18.907123018546,19.0485436147305,18.8620846121178,19.006207512688,767876.857613872,0.0,1.0
2022-12-21,20.99,21.1,20.89,20.99,471975,18.907123018546,19.006207512688,18.8170462056897,18.907123018546,523969.471203126,0.0,1.0
2022-12-22,21.28,21.39,21.08,21.12,319955,19.1683457758294,19.2674302699714,18.9881921501167,19.0242228752593,355202.398768571,0.0,1.0
2022-12-23,21.38,21.4346,21.3,21.33,189621,19.2584225886857,19.3076045285053,19.1863611384007,19.2133841822576,210510.334443579,0.0,1.0
2022-12-27,21.59,21.59,21.38,21.44,302920,19.4475838956841,19.4475838956841,19.2584225886857,19.3124686763995,336290.761622651,0.0,1.0
2022-12-28,21.5,21.55,21.29,21.43,258511,19.5585585291231,19.6040435489582,19.3675214458154,19.4948795013538,284171.58103569,0.2132,1.0
2022-12-29,21.26,21.51,21.1801,21.51,628745,19.3402304339143,19.5676555330901,19.2675453722177,19.5676555330901,691156.123794674,0.0,1.0
2022-12-30,21.21,21.44,21.17,21.44,212696,19.2947454140791,19.5039765053209,19.258357398211,19.5039765053209,233808.846045109,0.0,1.0
2023-01-03,21.49,21.49,21.01,21.07,461286,19.549461525156,19.549461525156,19.1128053347384,19.1673873585406,507074.638718004,0.0,1.0
2023-01-04,21.38,21.525,21.2715,21.44,311026,19.4493944815187,19.5813010390407,19.3506919884763,19.5039765053209,341899.378220682,0.0,1.0
2023-01-05,21.49,21.61,21.3101,21.61,304928,19.549461525156,19.6586255727604,19.3858064237891,19.6586255727604,335196.072360756,0.0,1.0
2023-01-06,21.45,21.64,21.35,21.43,333602,19.5130735092879,19.6859165846615,19.4221034696176,19.4948795013538,366716.340026802,0.0,1.0
2023-01-09,21.13,21.48,21.04,21.211,2065672,19.2219693823428,19.540364521189,19.1400963466395,19.2956551144758,2270716.82884348,0.0,1.0
2023-01-10,20.95,21.22,20.95,21.22,729044,19.0582233109362,19.3038424180461,19.0582233109362,19.3038424180461,801411.104844994,0.0,1.0
2023-01-11,20.67,21.02,20.67,20.88,681199,18.8035071998593,19.1219023387054,18.8035071998593,18.994544283167,748816.865935806,0.0,1.0
2023-01-12,20.56,20.8265,20.44,20.65,1475604,18.7034401562219,18.9458753119433,18.5942761086175,18.7853131919252,1622076.9006448,0.0,1.0
2023-01-13,20.43,20.6697,20.36,20.65,669713,18.5851791046504,18.8032342897402,18.5215000768812,18.7853131919252,736190.730955959,0.0,1.0
2023-01-17,20.17,20.455,20.17,20.34,896065,18.3486570015076,18.607921614568,18.3486570015076,18.5033060689471,985011.112721492,0.0,1.0
2023-01-18,20.19,20.25,19.92,20.17,586060,18.3668510094416,18.4214330332438,18.1212319023317,18.3486570015076,644234.0820382,0.0,1.0
2023-01-19,20.48,20.61,20.31,20.31,1485335,18.6306641244856,18.748925176057,18.476015057046,18.476015057046,1632773.82903493,0.0,1.0
2023-01-20,20.23,20.455,20.16,20.43,1351926,18.4032390253098,18.607921614568,18.3395599975405,18.5851791046504,1486122.24958805,0.0,1.0
2023-01-23,19.9,20.15,19.87,20.13,412588,18.1030378943976,18.3304629935735,18.0757468824965,18.3122689856394,453542.728457798,0.0,1.0
2023-01-24,20.0,20.05,19.8001,20.03,351000,18.194007934068,18.2394929539031,18.012158824767,18.2212989459691,385841.317945957,0.0,1.0
2023-01-25,20.11,20.3799,20.01,20.15,456059,18.2940749777053,18.5396031147756,18.203104938035,18.3304629935735,501328.79094335,0.0,1.0
2023-01-26,19.9,20.13,19.81,20.13,428844,18.1030378943976,18.3122689856394,18.0211648586943,18.3122689856394,471412.348014862,0.0,1.0
2023-01-27,19.75,19.9,19.63,19.9,809158,17.9665828348921,18.1030378943976,17.8574187872877,18.1030378943976,889477.461955885,0.0,1.0
2023-01-30,19.92,19.98,19.79,19.79,224210,18.1212319023317,18.1758139261339,18.0029708507603,18.0029708507603,246465.760389354,0.0,1.0
2023-01-31,19.86,20.0,19.8,20.0,741514,18.0666498785295,18.194007934068,18.0120678547273,18.194007934068,815118.914630709,0.0,1.0
2023-02-01,19.47,20.0,19.42,19.82,871395,17.7118667238152,18.194007934068,17.66638170398,18.0302618626614,957892.294163867,0.0,1.0
2023-02-02,19.02,19.46,18.84,19.46,1418670,17.3025015452986,17.7027697198481,17.138755473892,17.7027697198481,1559491.46020055,0.0,1.0
2023-02-03,19.37,19.37,18.99,19.25,468954,17.6208966841448,17.6208966841448,17.2752105333975,17.5117326365404,515503.787510054,0.0,1.0
2023-02-06,19.47,19.48,19.29,19.36,793593,17.7118667238152,17.7209637277822,17.5481206524086,17.6117996801778,872367.433141556,0.0,1.0
2023-02-07,19.24,19.4899,19.21,19.35,320002,17.5026356325734,17.7299697617096,17.4753446206723,17.6027026762108,351766.363035163,0.0,1.0
2023-02-08,19.34,19.4899,19.185,19.35,191174,17.5936056722437,17.7299697617096,17.4526021107547,17.6027026762108,210150.507455842,0.0,1.0
2023-02-09,19.58,19.58,19.27,19.35,253923,17.8119337674525,17.8119337674525,17.5299266444745,17.6027026762108,279128.162327042,0.0,1.0
2023-02-10,19.87,19.92,19.7198,19.74,566992,18.0757468824965,18.1212319023317,17.9391098829117,17.9574858309251,623273.334885513,0.0,1.0
2023-02-13,19.71,19.87,19.57,19.74,299903,17.930194819024,18.0757468824965,17.8028367634855,17.9574858309251,329672.275714947,0.0,1.0
2023-02-14,19.46,19.85,19.4032,19.78,197079,17.7027697198481,18.0575528745625,17.6510987373154,17.9938738467932,216641.65555405,0.0,1.0
2023-02-15,19.08,19.335,19.0627,19.3,279639,17.3570835691008,17.5890571702602,17.3413457522379,17.5572176563756,307396.809997407,0.0,1.0
2023-02-16,19.32,19.36,19.07,19.35,823417,17.5754116643097,17.6117996801778,17.3479865651338,17.6027026762108,905151.853273806,0.0,1.0
2023-02-17,19.77,19.77,19.4091,19.42,725621,17.9847768428262,17.9847768428262,17.6564659696559,17.66638170398,797648.32754776,0.0,1.0
2023-02-21,19.97,19.97,19.695,19.84,569480,18.1667169221669,18.1667169221669,17.9165493130734,18.0484558705954,626008.301264569,0.0,1.0
2023-02-22,19.88,20.05,19.837,19.99,371194,18.0848438864636,18.2394929539031,18.0457267694053,18.1849109301009,408039.835252512,0.0,1.0
2023-02-23,19.8,20.015,19.6,19.7,507975,18.0120678547273,18.2076534400185,17.8301277753866,17.921097815057,558398.1295829,0.0,1.0
2023-02-24,20.03,20.05,19.9,19.93,341702,18.2212989459691,18.2394929539031,18.1030378943976,18.1303289062987,375620.370440939,0.0,1.0
2023-02-27,19.87,20.02,19.82,19.99,309554,18.0757468824965,18.212201942002,18.0302618626614,18.1849109301009,340281.263063941,0.0,1.0
2023-02-28,19.75,19.91,19.66,19.83,530155,17.9665828348921,18.1121348983647,17.8847097991888,18.0393588666284,582779.78323544,0.0,1.0
2023-03-01,19.75,19.84,19.6399,19.84,275533,17.9665828348921,18.0484558705954,17.8664248212151,18.0484558705954,302883.236061549,0.0,1.0
2023-03-02,19.68,20.0,19.67,19.95,574446,17.9029038071229,18.194007934068,17.8938068031559,18.1485229142328,631467.241392546,0.0,1.0
2023-03-03,19.31,19.72,19.29,19.72,723944,17.5663146603426,17.939291822991,17.5481206524086,17.939291822991,795804.863473131,0.0,1.0
2023-03-06,19.44,19.48,19.14,19.24,117525,17.6845757119141,17.7209637277822,17.411665592903,17.5026356325734,129190.88573105,0.0,1.0
2023-03-07,19.54,19.54,19.32,19.47,113834,17.7755457515844,17.7755457515844,17.5754116643097,17.7118667238152,125133.50594604,0.0,1.0
2023-03-08,19.52,19.6,19.4301,19.49,208188,17.7573517436503,17.8301277753866,17.6755696779867,17.7300607317492,228853.368377588,0.0,1.0
2023-03-09,19.83,19.85,19.424,19.49,580050,18.0393588666284,18.0575528745625,17.6700205055668,17.7300607317492,637627.511323512,0.0,1.0
2023-03-10,20.38,20.53,19.84,19.84,1110414,18.5396940848153,18.6761491443208,18.0484558705954,18.0484558705954,1220637.04052889,0.0,1.0
2023-03-13,20.32,20.69,20.22,20.65,1196841,18.4851120610131,18.8217012077933,18.3941420213427,18.7853131919252,1315643.04504774,0.0,1.0
2023-03-14,20.37,20.46,20.01,20.17,413108,18.5305970808482,18.6124701165515,18.203104938035,18.3486570015076,454114.345225125,0.0,1.0
2023-03-15,20.45,20.59,20.39,20.59,299765,18.6033731125845,18.730731168123,18.5487910887823,18.730731168123,329520.577419003,0.0,1.0
2023-03-16,20.36,20.5399,20.17,20.43,693570,18.5215000768812,18.6851551782481,18.3486570015076,18.5851791046504,762415.848683128,0.0,1.0
2023-03-17,20.47,20.61,20.34,20.5,226290,18.6215671205186,18.748925176057,18.5033060689471,18.6488581324197,248752.227458663,0.0,1.0
2023-03-20,20.73,20.77,20.4918,20.53,236830,18.8580892236615,18.8944772395296,18.6413985891667,18.6761491443208,260338.459627182,0.0,1.0
2023-03-21,20.29,20.59,20.24,20.54,318518,18.457821049112,18.730731168123,18.4123360292768,18.6852461482878,350135.056722252,0.0,1.0
2023-03-22,20.56,20.56,20.23,20.29,675208,18.7034401562219,18.7034401562219,18.4032390253098,18.457821049112,742231.181218387,0.0,1.0
2023-03-23,20.49,20.55,20.17,20.55,602698,18.6397611284526,18.6943431522548,18.3486570015076,18.6943431522548,662523.620066648,0.0,1.0
2023-03-24,20.65,20.7199,20.5001,20.52,290131,18.7853131919252,18.8489012496547,18.6489491024593,18.6670521403537,318930.277541249,0.0,1.0
2023-03-27,20.66,20.82,20.4,20.46,815116,18.7944101958922,18.9399622593648,18.5578880927493,18.6124701165515,896026.870993839,0.0,1.0
2023-03-28,20.82,20.85,20.6,20.64,348813,18.9399622593648,18.9672532712659,18.73982817209,18.7762161879581,383437.22973414,0.0,1.0
2023-03-29,20.66,20.81,20.63,20.7,188709,18.7944101958922,18.9308652553977,18.7671191839911,18.8307982117603,207440.824126108,0.0,1.0
2023-03-30,20.58,20.74,20.46,20.74,300030,18.7216341641559,18.8671862276285,18.6124701165515,18.8671862276285,329811.882117738,0.0,1.0
2023-03-31,20.4,20.568,20.32,20.5,641793,18.5578880927493,18.7107177593955,18.4851120610131,18.6488581324197,705499.307602537,0.0,1.0
2023-04-03,20.5,20.675,20.38,20.49,233738,18.6488581324197,18.8080557018428,18.5396940848153,18.6397611284526,256939.538387613,0.0,1.0
2023-04-04,20.6,20.635,20.4401,20.54,361193,18.73982817209,18.7716676859746,18.5943670786571,18.6852461482878,397046.105848588,0.0,1.0
2023-04-05,20.97,21.065,20.66,20.74,727040,19.0764173188703,19.1628388565571,18.7944101958922,18.8671862276285,799208.181764754,0.0,1.0
2023-04-06,20.98,21.18,20.878,20.98,568139,19.0855143228373,19.267454402178,18.9927248823736,19.0855143228373,624534.189562674,0.0,1.0
2023-04-10,20.84,21.065,20.75,21.03,280845,18.9581562672988,19.1628388565571,18.8762832315955,19.1309993426725,308722.521192401,0.0,1.0
2023-04-11,20.69,20.87,20.67,20.87,197911,18.8217012077933,18.9854472791999,18.8035071998593,18.9854472791999,217556.242381774,0.0,1.0
2023-04-12,20.82,20.8999,20.5101,20.63,128894,18.9399622593648,19.0126473210614,18.6580461064264,18.7671191839911,141688.406938251,0.0,1.0
2023-04-13,20.83,20.86,20.6,20.78,76244,18.9490592633318,18.9763502752329,18.73982817209,18.9035742434966,83812.2092463578,0.0,1.0
2023-04-14,20.85,20.89,20.72,20.76,199839,18.9672532712659,19.003641287134,18.8489922196944,18.8853802355626,219675.62147294,0.0,1.0
2023-04-17,20.8,20.85,20.72,20.76,62361,18.9217682514307,18.9672532712659,18.8489922196944,18.8853802355626,68551.1408217318,0.0,1.0
2023-04-18,20.7,20.8299,20.65,20.7,563106,18.8307982117603,18.9489682932921,18.7853131919252,18.8307982117603,619001.598812755,0.0,1.0
2023-04-19,20.645,20.87,20.62,20.77,279299,18.7807646899417,18.9854472791999,18.7580221800241,18.8944772395296,307023.060572615,0.0,1.0
2023-04-20,20.75,20.7917,20.56,20.74,249066,18.8762832315955,18.9142177381381,18.7034401562219,18.8671862276285,273789.041867601,0.0,1.0
2023-04-21,20.72,20.85,20.61,20.72,230520,18.8489922196944,18.9672532712659,18.748925176057,18.8489922196944,253402.110008269,0.0,1.0
2023-04-24,20.79,20.85,20.64,20.66,217872,18.9126712474637,18.9672532712659,18.7762161879581,18.7944101958922,239498.631406044,0.0,1.0
2023-04-25,21.055,21.1,20.88,20.88,422304,19.1537418525901,19.1946783704417,18.994544283167,18.994544283167,464223.167902705,0.0,1.0
2023-04-26,21.05,21.0799,20.86,21.06,144406,19.1491933506065,19.176393392468,18.9763502752329,19.1582903545736,158740.174812832,0.0,1.0
2023-04-27,21.07,21.07,20.7,20.97,329766,19.1673873585406,19.1673873585406,18.8307982117603,19.0764173188703,362499.567104749,0.0,1.0
2023-04-28,20.95,21.19,20.95,21.06,97384,19.0582233109362,19.276551406145,19.0582233109362,19.1582903545736,107050.629364243,0.0,1.0
2023-05-01,21.08,21.14,20.98,20.99,500458,19.1764843625076,19.2310663863098,19.0855143228373,19.0946113268043,550134.969505979,0.0,1.0
2023-05-02,21.13,21.2,20.97,20.97,226143,19.2219693823428,19.285648410112,19.0764173188703,19.0764173188703,248590.635795592,0.0,1.0
2023-05-03,21.14,21.14,20.95,21.1,205241,19.2310663863098,19.2310663863098,19.0582233109362,19.1946783704417,225613.840275061,0.0,1.0
2023-05-04,21.12,21.14,20.8501,21.07,410241,19.2128723783758,19.2310663863098,18.9673442413055,19.1673873585406,450962.758163725,0.0,1.0
2023-05-05,20.92,21.0899,20.87,21.03,804155,19.0309322990351,19.185490396435,18.9854472791999,19.1309993426725,883977.849096387,0.0,1.0
2023-05-08,20.76,20.97,20.73,20.92,312930,18.8853802355626,19.0764173188703,18.8580892236615,19.0309322990351,343992.374999511,0.0,1.0
2023-05-09,20.82,20.87,20.73,20.78,258700,18.9399622593648,18.9854472791999,18.8580892236615,18.9035742434966,284379.341745353,0.0,1.0
2023-05-10,20.77,20.78,20.63,20.78,524120,18.8944772395296,18.9035742434966,18.7671191839911,18.9035742434966,576145.7309454,0.0,1.0
2023-05-11,20.6,20.81,20.57,20.69,584230,18.73982817209,18.9308652553977,18.7125371601889,18.8217012077933,642222.430722413,0.0,1.0
2023-05-12,20.8,20.8599,20.62,20.67,336329,18.9217682514307,18.9762593051932,18.7580221800241,18.8035071998593,369714.030266228,0.0,1.0
2023-05-15,20.63,20.76,20.54,20.76,279749,18.7671191839911,18.8853802355626,18.6852461482878,18.8853802355626,307517.728928957,0.0,1.0
2023-05-16,20.65,20.74,20.52,20.52,293105,18.7853131919252,18.8671862276285,18.6670521403537,18.6670521403537,322199.485745156,0.0,1.0
2023-05-17,20.49,20.68,20.39,20.68,274763,18.6397611284526,18.8126042038263,18.5487910887823,18.8126042038263,302036.803540699,0.0,1.0
2023-05-18,20.2,20.5,20.2,20.5,725688,18.3759480134086,18.6488581324197,18.3759480134086,18.6488581324197,797721.978169707,0.0,1.0
2023-05-19,20.36,20.4,20.2,20.2,197633,18.5215000768812,18.5578880927493,18.3759480134086,18.3759480134086,217250.647263856,0.0,1.0
2023-05-22,20.13,20.3209,20.03,20.3,163256,18.3122689856394,18.4859307913701,18.2212989459691,18.466918053079,179461.282628448,0.0,1.0
2023-05-23,20.11,20.24,19.9,20.17,295383,18.2940749777053,18.4123360292768,18.1030378943976,18.3486570015076,324703.606891257,0.0,1.0
2023-05-24,20.15,20.3199,20.0949,20.23,498443,18.3304629935735,18.4850210909734,18.2803385017151,18.4032390253098,547919.954532584,0.0,1.0
2023-05-25,20.13,20.1684,19.88,19.98,164125,18.3122689856394,18.3472014808728,18.0848438864636,18.1758139261339,180416.542187693,0.0,1.0
2023-05-26,19.95,20.0788,19.86,20.05,158997,18.1485229142328,18.2656923253282,18.0666498785295,18.2394929539031,174779.521451434,0.0,1.0
2023-05-30,19.75,19.9721,19.58,19.83,279075,17.9665828348921,18.1686272929999,17.8119337674525,18.0393588666284,306776.82565746,0.0,1.0
2023-05-31,19.81,19.9432,19.7106,19.89,234742,18.0211648586943,18.1423369515352,17.930740639262,18.0939408904306,258043.198453761,0.0,1.0
2023-06-01,19.66,19.89,19.5701,19.89,575941,17.8847097991888,18.0939408904306,17.8029277335252,18.0939408904306,633110.639598613,0.0,1.0
2023-06-02,19.54,19.61,19.45,19.55,288455,17.7755457515844,17.8392247793536,17.6936727158811,17.7846427555514,317087.912729633,0.0,1.0
2023-06-05,19.51,19.7199,19.46,19.52,480982,17.7482547396833,17.9392008529513,17.7027697198481,17.7573517436503,528725.723043541,0.0,1.0
2023-06-06,19.3,19.7799,19.17,19.49,475891,17.5572176563756,17.9937828767536,17.4389566048042,17.7300607317492,523129.375038803,0.0,1.0
2023-06-07,19.39,19.42,19.05,19.24,434690,17.6390906920789,17.66638170398,17.3297925571997,17.5026356325734,477838.639595238,0.0,1.0
2023-06-08,19.4,19.55,19.38,19.41,231601,17.6481876960459,17.7846427555514,17.6299936881119,17.657284700013,254590.413326501,0.0,1.0
2023-06-09,19.47,19.51,19.13,19.31,154154,17.7118667238152,17.7482547396833,17.402568588936,17.5663146603426,169455.790674191,0.0,1.0
2023-06-12,19.28,19.5,19.26,19.45,671672,17.5390236484415,17.7391577357163,17.5208296405075,17.6936727158811,738344.187200563,0.0,1.0
2023-06-13,19.11,19.21,18.985,19.21,520583,17.3843745810019,17.4753446206723,17.270662031414,17.4753446206723,572257.637664562,0.0,1.0
2023-06-14,18.97,19.2099,18.92,19.07,233423,17.2570165254635,17.4752536506326,17.2115315056283,17.3479865651338,256593.270538174,0.0,1.0
2023-06-15,19.0,19.2499,18.9,19.19,270507,17.2843075373646,17.5116416665008,17.1933374976942,17.4571506127382,297358.340152727,0.0,1.0
2023-06-16,19.11,19.15,18.9,18.9,167998,17.3843745810019,17.4207625968701,17.1933374976942,17.1933374976942,184673.987841268,0.0,1.0
2023-06-20,19.1,19.3,19.08,19.08,378941,17.3752775770349,17.5572176563756,17.3570835691008,17.3570835691008,416555.825822676,0.0,1.0
2023-06-21,19.32,19.4199,19.15,19.16,246515,17.5754116643097,17.6662907339403,17.4207625968701,17.4298596008371,270984.821918654,0.0,1.0
2023-06-22,19.32,19.455,19.22,19.43,209617,17.5754116643097,17.6982212178646,17.4844416246393,17.675478707947,230424.215224723,0.0,1.0
2023-06-23,19.28,19.48,19.23,19.4,413982,17.5390236484415,17.7209637277822,17.4935386286064,17.6481876960459,455075.101099441,0.0,1.0
2023-06-26,19.3,19.45,19.11,19.4,1149243,17.5572176563756,17.6936727158811,17.3843745810019,17.6481876960459,1263320.32410304,0.0,1.0
2023-06-27,18.92,19.26,18.87,19.24,1518951,17.2115315056283,17.5208296405075,17.1660464857931,17.5026356325734,1669726.65451661,0.0,1.0
2023-06-28,18.675,18.95,18.59,18.95,228204,16.988654908436,17.2388225175294,16.9113303747162,17.2388225175294,250856.216867633,0.0,1.0
2023-06-29,18.85,18.89,18.601,18.68,178548,17.1478524778591,17.1842404937272,16.9213370790799,16.9932034104195,196271.212639928,0.0,1.0
2023-06-30,18.76,18.76,18.66,18.66,2187676,17.0659794421558,17.0659794421558,16.9750094024854,16.9750094024854,2404831.31361464,0.0,1.0
2023-07-03,18.71,18.76,18.6,18.62,214575,17.0204944223206,17.0659794421558,16.9204273786832,16.9386213866173,235874.361248586,0.0,1.0
2023-07-05,18.74,18.76,18.6689,18.76,113320,17.0477854342217,17.0659794421558,16.9831057360161,17.0659794421558,124568.484756797,0.0,1.0
2023-07-06,18.97,19.19,18.76,18.76,400966,17.2570165254635,17.4571506127382,17.0659794421558,17.0659794421558,440767.09370803,0.0,1.0
2023-07-07,18.88,19.17,18.75,18.99,379722,17.1751434897602,17.4389566048042,17.0568824381887,17.2752105333975,417414.35023668,0.0,1.0
2023-07-10,18.52,18.93,18.5,18.8,110065,16.8476513469469,17.2206285095953,16.8294573390129,17.1023674580239,120990.383645931,0.0,1.0
2023-07-11,18.31,18.52,18.21,18.52,380896,16.6566142636392,16.8476513469469,16.5656442239689,16.8476513469469,418704.885015225,0.0,1.0
2023-07-12,18.13,18.3,18.12,18.13,417986,16.4928681922326,16.6475172596722,16.4837711882656,16.4928681922326,459476.550207861,0.0,1.0
2023-07-13,17.89,18.1,17.88,18.0,293996,16.2745400970238,16.4655771803315,16.2654430930568,16.3746071406612,323178.929090712,0.0,1.0
2023-07-14,18.15,18.23,17.81,17.98,233815,16.5110622001667,16.583838231903,16.2017640652875,16.3564131327271,257024.181639698,0.0,1.0
2023-07-17,18.03,18.34,17.94,18.1,364716,16.4018981525623,16.6839052755403,16.320025116859,16.4655771803315,400918.80944723,0.0,1.0
2023-07-18,17.88,18.05,17.81,18.05,129400,16.2654430930568,16.4200921604963,16.2017640652875,16.4200921604963,142244.634023381,0.0,1.0
2023-07-19,17.84,17.93,17.7,17.8,98007,16.2290550771886,16.3109281128919,16.1016970216502,16.1926670613205,107735.470222022,0.0,1.0
2023-07-20,18.32,18.32,17.95,17.95,252859,16.6657112676063,16.6657112676063,16.329122120826,16.329122120826,277958.546480048,0.0,1.0
2023-07-21,18.38,18.42,18.18,18.28,108523,16.7202932914085,16.7566813072766,16.5383532120678,16.6293232517381,119295.320078203,0.0,1.0
2023-07-24,18.4,18.498,18.3,18.34,121726,16.7384872993425,16.8276379382195,16.6475172596722,16.6839052755403,133808.889653247,0.0,1.0
2023-07-25,18.34,18.35,18.19,18.33,114438,16.6839052755403,16.6930022795074,16.5474502160348,16.6748082715733,125797.460806552,0.0,1.0
2023-07-26,18.33,18.55,18.33,18.49,160082,16.6748082715733,16.874942358848,16.6748082715733,16.8203603350458,175972.221821723,0.0,1.0
2023-07-27,18.46,18.5,18.0601,18.26,192697,16.7930693231447,16.8294573390129,16.429280134503,16.6111292438041,211824.685026303,0.0,1.0
2023-07-28,18.07,18.37,18.04,18.37,155382,16.4382861684304,16.7111962874414,16.4109951565293,16.7111962874414,170805.685655495,0.0,1.0
2023-07-31,17.84,18.0,17.8,18.0,574697,16.2290550771886,16.3746071406612,16.1926670613205,16.3746071406612,631743.156409084,0.0,1.0
2023-08-01,17.92,18.1,17.89,17.89,677836,16.3018311089249,16.4655771803315,16.2745400970238,16.2745400970238,745120.04441942,0.0,1.0
2023-08-02,18.55,18.73,18.2,18.2,353759,16.874942358848,17.0386884302547,16.5565472200019,16.5565472200019,388874.184601836,0.0,1.0
2023-08-03,18.57,18.72,18.46,18.72,299557,16.8931363667821,17.0295914262876,16.7930693231447,17.0295914262876,329291.930712072,0.0,1.0
2023-08-04,18.59,18.685,18.31,18.45,94822,16.9113303747162,16.997751912403,16.6566142636392,16.7839723191777,104234.317522141,0.0,1.0
2023-08-07,18.67,18.8061,18.61,18.68,57108,16.9841064064525,17.1079166304438,16.9295243826502,16.9932034104195,62776.7122087114,0.0,1.0
2023-08-08,18.795,19.01,18.7601,18.95,259304,17.0978189560404,17.2934045413316,17.0660704121954,17.2388225175294,285043.296605865,0.0,1.0
2023-08-09,19.048,19.06,18.7145,18.74,184817,17.3279731564063,17.3388895611668,17.0245880741058,17.0477854342217,203162.492475266,0.0,1.0
2023-08-10,19.01,19.11,18.73,18.89,188255,17.2934045413316,17.3843745810019,17.0386884302547,17.1842404937272,206941.75871771,0.0,1.0
2023-08-11,19.22,19.3,19.1,19.1,466106,17.4844416246393,17.5572176563756,17.3752775770349,17.3752775770349,512373.086445923,0.0,1.0
2023-08-14,19.07,19.3,19.07,19.22,164087,17.3479865651338,17.5572176563756,17.3479865651338,17.4844416246393,180374.770193158,0.0,1.0
2023-08-15,19.2,19.29,19.1375,19.24,70570,17.4662476167053,17.5481206524086,17.4093913419113,17.5026356325734,77574.9909044051,0.0,1.0
2023-08-16,19.31,19.3601,19.11,19.28,1023085,17.5663146603426,17.6118906502175,17.3843745810019,17.5390236484415,1124639.50077134,0.0,1.0
2023-08-17,19.5,19.59,19.365,19.4,709133,17.7391577357163,17.8210307714196,17.6163481821613,17.6481876960459,779523.678971426,0.0,1.0
2023-08-18,19.51,19.7376,19.5,19.72,173401,17.7482547396833,17.955302549973,17.7391577357163,17.939291822991,190613.305906402,0.0,1.0
2023-08-21,19.43,19.5625,19.35,19.5,112095,17.675478707947,17.7960140105102,17.6027026762108,17.7391577357163,123221.887564536,0.0,1.0
2023-08-22,19.54,19.555,19.33,19.33,181043,17.7755457515844,17.789191257535,17.5845086682767,17.5845086682767,199013.873860086,0.0,1.0
2023-08-23,19.35,19.52,19.275,19.46,231920,17.6027026762108,17.7573517436503,17.534475146458,17.7027697198481,254941.078227995,0.0,1.0
2023-08-24,19.49,19.52,19.06,19.17,150387,17.7300607317492,17.7573517436503,17.3388895611668,17.4389566048042,165314.866900111,0.0,1.0
2023-08-25,19.48,19.64,19.41,19.53,776616,17.7209637277822,17.8665157912547,17.657284700013,17.7664487476174,853705.244951334,0.0,1.0
2023-08-28,19.4,19.48,19.24,19.33,235136,17.6481876960459,17.7209637277822,17.5026356325734,17.5845086682767,258476.308081313,0.0,1.0
2023-08-29,19.04,19.5243,19.01,19.39,633891,17.3206955532327,17.7612634553562,17.2934045413316,17.6390906920789,696812.931265189,0.0,1.0
2023-08-30,18.94,19.1726,18.94,19.02,188631,17.2297255135624,17.4413218258356,17.2297255135624,17.3025015452986,207355.081611008,0.0,1.0
2023-08-31,18.8,18.93,18.8,18.93,124521,17.1023674580239,17.2206285095953,17.1023674580239,17.2206285095953,136881.329777631,0.0,1.0
2023-09-01,18.76,18.83,18.65,18.83,2469493,17.0659794421558,17.129658469925,16.9659123985184,17.129658469925,2714622.31845674,0.0,1.0
2023-09-05,18.73,18.8499,18.68,18.77,138474,17.0386884302547,17.1477615078194,16.9932034104195,17.0750764461228,152219.346613243,0.0,1.0
2023-09-06,18.73,18.85,18.63,18.69,139976,17.0386884302547,17.1478524778591,16.9477183905843,17.0023004143865,153870.439660408,0.0,1.0
2023-09-07,18.89,19.07,18.82,18.82,208372,17.1842404937272,17.3479865651338,17.120561465958,17.120561465958,229055.63277218,0.0,1.0
2023-09-08,19.0,19.04,18.82,18.82,222478,17.2843075373646,17.3206955532327,17.120561465958,17.120561465958,244561.836848948,0.0,1.0
2023-09-11,18.95,19.04,18.73,18.86,123363,17.2388225175294,17.3206955532327,17.0386884302547,17.1569494818261,135608.383207314,0.0,1.0
2023-09-12,19.05,19.07,18.89,18.97,166508,17.3297925571997,17.3479865651338,17.1842404937272,17.2570165254635,183036.085950273,0.0,1.0
2023-09-13,19.14,19.2,19.0022,19.02,74931,17.411665592903,17.4662476167053,17.2863088782373,17.3025015452986,82368.8769088565,0.0,1.0
2023-09-14,19.22,19.31,18.91,18.91,108425,17.4844416246393,17.5663146603426,17.2024345016613,17.2024345016613,119187.592302822,0.0,1.0
2023-09-15,19.22,19.31,19.15,19.17,151680,17.4844416246393,17.5663146603426,17.4207625968701,17.4389566048042,166736.21397733,0.0,1.0
2023-09-18,19.42,19.46,19.255,19.31,57534,17.66638170398,17.7027697198481,17.5162811385239,17.5663146603426,63244.9982527144,0.0,1.0
2023-09-19,19.6,19.64,19.445,19.46,139194,17.8301277753866,17.8665157912547,17.6891242138976,17.7027697198481,153010.815983389,0.0,1.0
2023-09-20,19.7899,19.79,19.45,19.52,79792,18.0028798807206,18.0029708507603,17.6936727158811,17.7573517436503,87712.3944203529,0.0,1.0
2023-09-21,20.04,20.04,19.81,19.81,155370,18.2303959499361,18.2303959499361,18.0211648586943,18.0211648586943,170792.494499326,0.0,1.0
2023-09-22,20.03,20.105,19.71,19.71,228753,18.2212989459691,18.2895264757218,17.930194819024,17.930194819024,251459.712262369,0.0,1.0
2023-09-25,20.09,20.14,19.9932,20.07,153290,18.2758809697713,18.3213659896064,18.1878219713704,18.2576869618372,168506.027430017,0.0,1.0
2023-09-26,20.16,20.18,20.02,20.1,239361,18.3395599975405,18.3577540054746,18.212201942002,18.2849779737383,263120.694315848,0.0,1.0
2023-09-27,19.95,20.1,19.9137,20.0,166514,18.1485229142328,18.2849779737383,18.1155007898325,18.194007934068,183042.681528357,0.0,1.0
2023-09-28,19.95,20.07,19.85,20.0,152790,18.1485229142328,18.2576869618372,18.0575528745625,18.194007934068,167956.395922971,0.0,1.0
2023-09-29,19.86,19.8899,19.7,19.84,248516,18.0666498785295,18.0938499203909,17.921097815057,18.0484558705954,273184.447209851,0.0,1.0
2023-10-02,19.86,19.955,19.59,19.79,224934,18.0666498785295,18.1530714162163,17.8210307714196,18.0029708507603,247261.626811556,0.0,1.0
2023-10-03,20.22,20.23,19.935,19.98,291912,18.3941420213427,18.4032390253098,18.1348774082823,18.1758139261339,320888.064969346,0.0,1.0
2023-10-04,20.1,20.26,20.08,20.14,246266,18.2849779737383,18.4305300372109,18.2667839658042,18.3213659896064,270711.105428146,0.0,1.0
2023-10-05,20.3,20.33,20.14,20.14,214614,18.466918053079,18.4942090649801,18.3213659896064,18.3213659896064,235917.232506136,0.0,1.0
2023-10-06,20.14,20.4,20.07,20.39,293901,18.3213659896064,18.5578880927493,18.2576869618372,18.5487910887823,323074.499104374,0.0,1.0
2023-10-09,20.19,20.35,20.1601,20.22,290847,18.3668510094416,18.5124030729142,18.3396509675802,18.3941420213427,319717.349859339,0.0,1.0
2023-10-10,20.03,20.24,19.92,20.24,318554,18.2212989459691,18.4123360292768,18.1212319023317,18.4123360292768,350174.630190759,0.0,1.0
2023-10-11,20.08,20.0944,19.91,19.98,1278965,18.2667839658042,18.2798836515168,18.1121348983647,18.1758139261339,1405918.92081696,0.0,1.0
2023-10-12,20.18,20.2399,19.9,19.97,197917,18.3577540054746,18.4122450592371,18.1030378943976,18.1667169221669,217562.837959858,0.0,1.0
2023-10-13,20.46,20.5,20.145,20.145,649454,18.6124701165515,18.6488581324197,18.32591449159,18.32591449159,713920.761553489,0.0,1.0
2023-10-16,20.34,20.58,20.33,20.33,268784,18.5033060689471,18.7216341641559,18.4942090649801,18.4942090649801,295464.309979449,0.0,1.0
2023-10-17,20.28,20.5,20.23,20.5,115912,18.4487240451449,18.6488581324197,18.4032390253098,18.6488581324197,127417.774489322,0.0,1.0
2023-10-18,20.56,20.6,20.35,20.35,287900,18.7034401562219,18.73982817209,18.5124030729142,18.5124030729142,316477.821756812,0.0,1.0
2023-10-19,20.64,20.65,20.435,20.59,376578,18.7762161879581,18.7853131919252,18.589727606634,18.730731168123,413958.26732038,0.0,1.0
2023-10-20,20.75,20.825,20.55,20.72,560697,18.8762832315955,18.9445107613483,18.6943431522548,18.8489922196944,616353.474211809,0.0,1.0
2023-10-23,20.68,20.885,20.56,20.81,236744,18.8126042038263,18.9990927851505,18.7034401562219,18.9308652553977,260243.923007971,0.0,1.0
2023-10-24,20.58,20.6192,20.46,20.58,219324,18.7216341641559,18.7572944197067,18.6124701165515,18.7216341641559,241094.761302506,0.0,1.0
2023-10-25,21.0,21.0,20.665,20.67,247598,19.1037083307714,19.1037083307714,18.7989586978757,18.8035071998593,272175.323762915,0.0,1.0
2023-10-26,21.07,21.1999,20.81,21.0,597704,19.1673873585406,19.2855574400724,18.9308652553977,19.1037083307714,657033.900574276,0.0,1.0
2023-10-27,21.07,21.12,20.91,21.06,140545,19.1673873585406,19.2128723783758,19.0218352950681,19.1582903545736,154495.920315426,0.0,1.0
2023-10-30,21.07,21.19,21.03,21.05,450888,19.1673873585406,19.276551406145,19.1309993426725,19.1491933506065,495644.501897485,0.0,1.0
2023-10-31,21.09,21.19,20.95,21.08,200262,19.1855813664747,19.276551406145,19.0582233109362,19.1764843625076,220140.609727901,0.0,1.0
2023-11-01,21.27,21.3899,21.11,21.2,557051,19.3493274378813,19.458400515446,19.2037753744087,19.285648410112,612345.561262432,0.0,1.0
2023-11-02,20.9,21.22,20.88,21.14,712565,19.012738291101,19.3038424180461,18.994544283167,19.2310663863098,783296.349635789,0.0,1.0
2023-11-03,20.74,20.87,20.6,20.78,370679,18.8671862276285,18.9854472791999,18.73982817209,18.9035742434966,407473.714800255,0.0,1.0
2023-11-06,20.94,20.97,20.55,20.6,207294,19.0491263069692,19.0764173188703,18.6943431522548,18.73982817209,227870.627242989,0.0,1.0
2023-11-07,20.84,20.94,20.73,20.9,499926,18.9581562672988,19.0491263069692,18.8580892236615,19.012738291101,549550.161582482,0.0,1.0
2023-11-08,20.84,20.99,20.77,20.85,230217,18.9581562672988,19.0946113268043,18.8944772395296,18.9672532712659,253069.033314999,0.0,1.0
2023-11-09,21.0,21.0399,20.64,20.75,863928,19.1037083307714,19.1400053765998,18.7762161879581,18.8762832315955,949684.097237649,0.0,1.0
2023-11-10,21.01,21.17,20.9501,21.0,496532,19.1128053347384,19.258357398211,19.0583142809759,19.1037083307714,545819.262912656,0.0,1.0
2023-11-13,21.02,21.11,20.9801,21.05,147572,19.1219023387054,19.2037753744087,19.085605292877,19.1491933506065,162220.441515444,0.0,1.0
2023-11-14,20.6,20.99,20.54,20.77,1047656,18.73982817209,19.0946113268043,18.6852461482878,18.8944772395296,1151649.49229057,0.0,1.0
2023-11-15,20.36,20.4999,20.235,20.45,906764,18.5215000768812,18.64876716238,18.4077875272933,18.6033731125845,996772.127709255,0.0,1.0
2023-11-16,20.48,20.58,20.36,20.42,419742,18.6306641244856,18.7216341641559,18.5215000768812,18.5760821006834,461406.856060605,0.0,1.0
2023-11-17,20.39,20.52,20.34,20.52,181352,18.5487910887823,18.6670521403537,18.5033060689471,18.6670521403537,199353.54613144,0.0,1.0
2023-11-20,20.22,20.37,20.19,20.31,232913,18.3941420213427,18.5305970808482,18.3668510094416,18.476015057046,256032.646400989,0.0,1.0
2023-11-21,20.44,20.4965,20.23,20.23,188422,18.5942761086175,18.6456741810312,18.4032390253098,18.4032390253098,207125.335641063,0.0,1.0
2023-11-22,20.4,20.4813,20.34,20.4,364192,18.5578880927493,18.6318467350013,18.5033060689471,18.5578880927493,400342.795627848,0.0,1.0
2023-11-24,20.395,20.48,20.38,20.46,58757,18.5533395907658,18.6306641244856,18.5396940848153,18.6124701165515,64589.3969189478,0.0,1.0
2023-11-27,20.36,20.4599,20.295,20.4,164382,18.5215000768812,18.6123791465119,18.4623695510955,18.5578880927493,180699.052782315,0.0,1.0
2023-11-28,20.1,20.39,20.1,20.29,437560,18.2849779737383,18.5487910887823,18.2849779737383,18.457821049112,480993.524445679,0.0,1.0
2023-11-29,19.95,20.1,19.79,20.1,439147,18.1485229142328,18.2849779737383,18.0029708507603,18.2849779737383,482738.054849042,0.0,1.0
2023-11-30,20.07,20.09,19.75,19.81,981720,18.2576869618372,18.2758809697713,17.9665828348921,18.0211648586943,1079168.48619346,0.0,1.0
2023-12-01,19.59,20.3,19.56,20.01,531723,17.8210307714196,18.466918053079,17.7937397595185,18.203104938035,584503.427641534,0.0,1.0
2023-12-04,19.47,19.63,19.39,19.51,1132395,17.7118667238152,17.8574187872877,17.6390906920789,17.7482547396833,1244799.94084163,0.0,1.0
2023-12-05,19.62,19.74,19.52,19.57,760689,17.8483217833207,17.9574858309251,17.7573517436503,17.8028367634855,836197.282925904,0.0,1.0
2023-12-06,19.62,19.749,19.29,19.62,1442176,17.8483217833207,17.9656731344954,17.5481206524086,17.8483217833207,1585330.73660977,0.0,1.0
2023-12-07,19.48,19.6799,19.43,19.58,386298,17.7209637277822,17.9028128370832,17.675478707947,17.8119337674525,424643.103817344,0.0,1.0
2023-12-08,19.34,19.55,19.18,19.55,309635,17.5936056722437,17.7846427555514,17.4480536087712,17.7846427555514,340370.303368082,0.0,1.0
2023-12-11,19.39,19.45,19.3,19.3,201061,17.6390906920789,17.6936727158811,17.5572176563756,17.5572176563756,221018.92087616,0.0,1.0
2023-12-12,19.55,19.6299,19.34,19.41,150164,17.7846427555514,17.857327817248,17.5936056722437,17.657284700013,165069.731247969,0.0,1.0
2023-12-13,18.91,19.7099,18.91,19.54,318819,17.2024345016613,17.9301038489843,17.2024345016613,17.7755457515844,350465.934889493,0.0,1.0
2023-12-14,18.01,18.65,17.93,18.65,713866,16.3837041446282,16.9659123985184,16.3109281128919,16.9659123985184,784726.490817121,0.0,1.0
2023-12-15,18.03,18.11,17.74,17.9,367686,16.4018981525623,16.4746741842985,16.1380850375183,16.2836371009908,404183.620599081,0.0,1.0
2023-12-18,18.21,18.2747,17.94,17.99,225899,16.5656442239689,16.6245018396356,16.320025116859,16.3655101366941,248322.415620154,0.0,1.0
2023-12-19,17.9,18.18,17.82,18.05,408768,16.2836371009908,16.5383532120678,16.2108610692546,16.4200921604963,449343.543743971,0.0,1.0
2023-12-20,18.1,18.1474,17.72,17.88,266276,16.4655771803315,16.5086969791353,16.1198910295842,16.2654430930568,292707.358340108,0.0,1.0
2023-12-21,17.84,18.0399,17.84,17.99,176025,16.2290550771886,16.4109041864896,16.2290550771886,16.3655101366941,193497.772055377,0.0,1.0
2023-12-22,17.83,17.96,17.75,17.87,682500,16.2199580732216,16.338219124793,16.1471820414853,16.2563460890897,750247.00711714,0.0,1.0
2023-12-26,17.75,17.9,17.69,17.89,155647,16.1471820414853,16.2836371009908,16.0926000176831,16.2745400970238,171096.99035423,0.0,1.0
2023-12-27,16.71,16.76,16.59,16.75,245694,16.1480007718424,16.1963191463841,16.0320366729422,16.1866554714757,254244.893718294,1.0409,1.0
2023-12-28,16.65,16.71,16.61,16.68,237918,16.0900187223923,16.1480007718424,16.0513640227589,16.1190097471173,246198.265418241,0.0,1.0
2023-12-29,16.95,16.97,16.67,16.7,502627,16.3799289696426,16.3992563194593,16.109346072209,16.138337096934,520119.938602267,0.0,1.0
2024-01-02,17.27,17.4,17.07,17.08,444398,16.6891665667096,16.8147943405181,16.4958930685427,16.5055567434511,459864.393426875,0.0,1.0
2024-01-03,17.9,17.96,17.6201,17.64,448802,17.2979780859353,17.3559601353853,17.0274918252507,17.0467225383183,464421.665936318,0.0,1.0
2024-01-04,17.79,17.96,17.77,17.9,519294,17.1916776619435,17.3559601353853,17.1723503121268,17.2979780859353,537367.000572045,0.0,1.0
2024-01-05,17.71,17.9,17.54,17.9,193762,17.1143682626767,17.2979780859353,16.9500857892349,17.2979780859353,200505.503173233,0.0,1.0
2024-01-08,17.46,17.7101,17.38,17.71,179951,16.8727763899681,17.1144648994258,16.7954669907014,17.1143682626767,186213.838634647,0.0,1.0
2024-01-09,17.61,17.68,17.4453,17.6,250570,17.0177315135933,17.0853772379517,16.8585707878529,17.008067838685,259290.593254182,0.0,1.0
2024-01-10,17.64,17.75,17.52,17.58,200930,17.0467225383183,17.1530229623101,16.9307584394182,16.9887404888683,207922.971235834,0.0,1.0
2024-01-11,17.73,17.89,17.57,17.57,104138,17.1336956124934,17.2883144110269,16.9790768139599,16.9790768139599,107762.317118187,0.0,1.0
2024-01-12,18.01,18.0677,17.69,17.69,219947,17.404278509927,17.4600379141482,17.09504091286,17.09504091286,227601.82030761,0.0,1.0
2024-01-16,18.28,18.44,18.15,18.15,173890,17.6651977324523,17.8198165309858,17.5395699586439,17.5395699586439,179941.897517539,0.0,1.0
2024-01-17,18.41,18.66,18.41,18.49,527046,17.7908255062608,18.0324173789694,17.7908255062608,17.8681349055275,545388.793599568,0.0,1.0
2024-01-18,18.31,18.45,18.251,18.34,510791,17.6941887571774,17.8294802058942,17.6371730752181,17.7231797819024,528568.070474904,0.0,1.0
2024-01-19,18.19,18.5099,18.19,18.35,416972,17.5782246582772,17.8873656185951,17.5782246582772,17.7328434568107,431483.885742041,0.0,1.0
2024-01-22,18.05,18.17,17.87,18.17,140678,17.4429332095604,17.5588973084605,17.2689870612102,17.5588973084605,145574.019546681,0.0,1.0
2024-01-23,18.09,18.22,17.9701,17.99,98174,17.4815879091938,17.6072156830023,17.3657204470427,17.3849511601104,101590.751894226,0.0,1.0
2024-01-24,18.19,18.2301,17.9,17.95,341359,17.5782246582772,17.6169759946597,17.2979780859353,17.346296460477,353239.324830006,0.0,1.0
2024-01-25,18.1,18.24,18.06,18.24,94250,17.4912515841021,17.6265430328189,17.4525968844688,17.6265430328189,97530.1848354023,0.0,1.0
2024-01-26,18.1,18.1368,17.97,18.11,44585,17.4912515841021,17.5268139077648,17.3656238102937,17.5009152590105,46136.6927415004,0.0,1.0
2024-01-29,17.8,18.21,17.75,18.1,164602,17.2013413368518,17.5975520080939,17.1530229623101,17.4912515841021,170330.64704803,0.0,1.0
2024-01-30,18.06,18.1,17.79,17.84,92596,17.4525968844688,17.4912515841021,17.1916776619435,17.2399960364852,95818.6206368049,0.0,1.0
2024-01-31,18.35,18.4081,17.9847,18.26,123366,17.7328434568107,17.7889894080282,17.3798294124089,17.6458703826356,127659.509627631,0.0,1.0
2024-02-01,18.48,18.62,18.17,18.31,337180,17.8584712306192,17.993762679336,17.5588973084605,17.6941887571774,348914.88300054,0.0,1.0
2024-02-02,18.42,18.75,18.3602,18.75,204379,17.8004891811691,18.1193904531445,17.7427004052172,18.1193904531445,211492.006859148,0.0,1.0
2024-02-05,18.55,18.7,18.45,18.45,317926,17.9261169549776,18.0710720786028,17.8294802058942,17.8294802058942,328990.78561252,0.0,1.0
2024-02-06,18.39,18.565,18.35,18.55,98638,17.7714981564441,17.9406124673401,17.7328434568107,17.9261169549776,102070.900496492,0.0,1.0
2024-02-07,18.36,18.59,18.26,18.35,241464,17.7425071317191,17.964771654611,17.6458703826356,17.7328434568107,249867.6769347,0.0,1.0
2024-02-08,18.19,18.4167,18.1351,18.41,65797,17.5782246582772,17.7973001684494,17.5251710830304,17.7908255062608,68086.9344468431,0.0,1.0
2024-02-09,18.17,18.21,18.04,18.0772,108497,17.5588973084605,17.5975520080939,17.4332695346521,17.4692184053111,112273.023491635,0.0,1.0
2024-02-12,17.88,18.12,17.7901,18.08,162348,17.2786507361186,17.5105789339188,17.1917742986926,17.4719242342854,167998.201036157,0.0,1.0
2024-02-13,18.42,18.56,18.27,18.35,255400,17.8004891811691,17.9357806298859,17.655534057544,17.7328434568107,264288.691851053,0.0,1.0
2024-02-14,18.03,18.29,18.01,18.29,117159,17.4236058597437,17.6748614073607,17.404278509927,17.6748614073607,121236.487269293,0.0,1.0
2024-02-15,17.85,18.0099,17.78,17.99,180369,17.2496597113935,17.404181873178,17.1820139870351,17.3849511601104,186646.386297896,0.0,1.0
2024-02-16,18.08,18.1199,17.8899,17.92,142256,17.4719242342854,17.5104822971697,17.2882177742778,17.317305435752,147206.938715597,0.0,1.0
2024-02-20,18.28,18.42,18.14,18.18,140712,17.6651977324523,17.8004891811691,17.5299062837355,17.5685609833689,145609.202849434,0.0,1.0
2024-02-21,18.46,18.65,18.41,18.65,130550,17.8391438808025,18.022753704061,17.7908255062608,18.022753704061,135093.534538586,0.0,1.0
2024-02-22,18.48,18.4879,18.18,18.32,204045,17.8584712306192,17.8661055337968,17.5685609833689,17.7038524320857,211146.382649757,0.0,1.0
2024-02-23,18.58,18.67,18.32,18.32,169144,17.9551079797026,18.0420810538777,17.7038524320857,17.7038524320857,175030.722374528,0.0,1.0
2024-02-26,18.48,18.54,18.4,18.52,205963,17.8584712306192,17.9164532800693,17.7811618313524,17.8971259302526,213131.134846195,0.0,1.0
2024-02-27,18.14,18.34,18.14,18.34,353037,17.5299062837355,17.7231797819024,17.5299062837355,17.7231797819024,365323.754522396,0.0,1.0
2024-02-28,18.3,18.35,18.14,18.25,207501,17.684525082269,17.7328434568107,17.5299062837355,17.6362067077273,214722.661894226,0.0,1.0
2024-02-29,18.15,18.2099,17.98,18.14,279886,17.5395699586439,17.5974553713448,17.375287485202,17.5299062837355,289626.878650836,0.0,1.0
2024-03-01,17.98,18.3,17.93,17.93,370229,17.375287485202,17.684525082269,17.3269691106603,17.3269691106603,383114.088078791,0.0,1.0
2024-03-04,18.09,18.1669,17.95,17.95,303807,17.4815879091938,17.555901569239,17.346296460477,17.346296460477,314380.401743119,0.0,1.0
2024-03-05,18.25,18.37,18.19,18.25,105374,17.6362067077273,17.7521708066274,17.5782246582772,17.6362067077273,109041.333653535,0.0,1.0
2024-03-06,18.2,18.3159,18.1937,18.2,165769,17.5878883331856,17.6998903253733,17.5818002179933,17.5878883331856,171538.262174851,0.0,1.0
2024-03-07,18.03,18.22,17.98,18.22,198273,17.4236058597437,17.6072156830023,17.375287485202,17.6072156830023,205173.499606045,0.0,1.0
2024-03-08,17.99,18.08,17.79,17.79,93039,17.3849511601104,17.4719242342854,17.1916776619435,17.1916776619435,96277.0383756068,0.0,1.0
2024-03-11,18.16,18.16,17.97,17.97,164993,17.5492336335522,17.5492336335522,17.3656238102937,17.3656238102937,170735.255029682,0.0,1.0
2024-03-12,18.22,18.27,18.01,18.01,107591,17.6072156830023,17.655534057544,17.404278509927,17.404278509927,111335.491953588,0.0,1.0
2024-03-13,18.22,18.25,18.05,18.25,109269,17.6072156830023,17.6362067077273,17.4429332095604,17.6362067077273,113071.891424716,0.0,1.0
2024-03-14,18.47,18.55,18.2278,18.24,175505,17.8488075557109,17.9261169549776,17.6147533494308,17.6265430328189,181613.104398273,0.0,1.0
2024-03-15,18.59,18.62,18.485,18.5,210318,17.964771654611,17.993762679336,17.8633030680734,17.8777985804359,217637.702007555,0.0,1.0
2024-03-18,18.51,18.65,18.45,18.65,107863,17.8874622553442,18.022753704061,17.8294802058942,18.022753704061,111616.958375607,0.0,1.0
2024-03-19,18.62,18.79,18.5062,18.79,283742,17.993762679336,18.1580451527779,17.8837900588791,18.1580451527779,293617.079104156,0.0,1.0
2024-03-20,18.21,18.71,18.112,18.55,257699,17.5975520080939,18.0807357535111,17.5028479939921,17.9261169549776,266667.703998921,0.0,1.0
2024-03-21,17.99,18.13,17.87,18.13,847449,17.3849511601104,17.5202426088272,17.2689870612102,17.5202426088272,876942.786297893,0.0,1.0
2024-03-22,18.11,18.1699,18.0343,18.04,121879,17.5009152590105,17.5588006717115,17.4277612399543,17.4332695346521,126120.757533729,0.0,1.0
2024-03-25,18.08,18.2,17.97,18.18,252598,17.4719242342854,17.5878883331856,17.3656238102937,17.5685609833689,261389.173783055,0.0,1.0
2024-03-26,18.12,18.1588,17.87,17.87,97866,17.5105789339188,17.5480739925632,17.2689870612102,17.2689870612102,101272.032563411,0.0,1.0
2024-03-27,18.12,18.2,18.06,18.11,84623,17.5105789339188,17.5878883331856,17.4525968844688,17.5009152590105,87568.1361413924,0.0,1.0
2024-03-28,18.015,18.0899,17.95,18.08,300862,17.4091103473812,17.4814912724447,17.346296460477,17.4719242342854,311332.906842958,0.0,1.0
2024-04-01,18.21,18.33,17.9,17.99,237125,17.5975520080939,17.713516106994,17.2979780859353,17.3849511601104,245377.666621695,0.0,1.0
2024-04-02,18.36,18.51,18.351,18.41,266021,17.7425071317191,17.8874622553442,17.7338098243016,17.7908255062608,275279.334749055,0.0,1.0
2024-04-03,18.3,18.46,18.26,18.37,1519605,17.684525082269,17.8391438808025,17.6458703826356,17.7521708066274,1572491.84643821,0.0,1.0
2024-04-04,18.37,18.37,18.11,18.14,155747,17.7521708066274,17.7521708066274,17.5009152590105,17.5299062837355,161167.466287102,0.0,1.0
2024-04-05,18.54,18.54,18.28,18.28,362270,17.9164532800693,17.9164532800693,17.6651977324523,17.6651977324523,374878.090825687,0.0,1.0
2024-04-08,18.235,18.36,18.23,18.36,96225,17.6217111953648,17.7425071317191,17.6168793579106,17.7425071317191,99573.9208041013,0.0,1.0
2024-04-09,18.03,18.26,18.01,18.26,152543,17.4236058597437,17.6458703826356,17.404278509927,17.6458703826356,157851.95740421,0.0,1.0
2024-04-10,18.27,18.3985,18.1,18.1,273105,17.655534057544,17.7797122801162,17.4912515841021,17.4912515841021,282609.879357798,0.0,1.0
2024-04-11,18.12,18.4,18.12,18.36,212657,17.5105789339188,17.7811618313524,17.5105789339188,17.7425071317191,220058.106276309,0.0,1.0
2024-04-12,18.38,18.47,18.2,18.29,131115,17.7618344815358,17.8488075557109,17.5878883331856,17.6748614073607,135678.198246087,0.0,1.0
2024-04-15,18.76,18.7789,18.3501,18.37,360805,18.1290541280528,18.1473184736296,17.7329400935598,17.7521708066274,373362.104398274,0.0,1.0
2024-04-16,18.89,19.09,18.82,18.82,160139,18.2546819018613,18.4479554000282,18.1870361775029,18.1870361775029,165712.32116028,0.0,1.0
2024-04-17,19.01,19.01,18.84,18.84,180187,18.3706460007614,18.3706460007614,18.2063635273196,18.2063635273196,186458.052147868,0.0,1.0
2024-04-18,19.13,19.13,18.87,18.96,1992547,18.4866100996615,18.4866100996615,18.2353545520446,18.3223276262197,2061893.65732866,0.0,1.0
2024-04-19,19.26,19.31,19.0093,19.08,173050,18.61223787347,18.6605562480117,18.3699695435178,18.4382917251198,179072.662978953,0.0,1.0
2024-04-22,19.14,19.29,19.07,19.2,476500,18.4962737745699,18.641228898195,18.4286280502115,18.5542558240199,493083.640043173,0.0,1.0
2024-04-23,18.97,19.32,18.84,19.1,183722,18.331991301128,18.6702199229201,18.2063635273196,18.4576190749365,190116.080831085,0.0,1.0
2024-04-24,18.93,19.0599,18.76,18.91,164562,18.2933366014947,18.418867738554,18.1290541280528,18.274009251678,170289.254927145,0.0,1.0
2024-04-25,19.03,19.16,18.96,19.16,261693,18.3899733505781,18.5156011243866,18.3223276262197,18.5156011243866,270800.707269293,0.0,1.0
2024-04-26,18.76,18.9476,18.74,18.91,184589,18.1290541280528,18.3103446693334,18.1097267782361,18.274009251678,191013.255051268,0.0,1.0
2024-04-29,18.78,18.79,18.62,18.77,149147,18.1483814778695,18.1580451527779,17.993762679336,18.1387178029612,154337.766341069,0.0,1.0
2024-04-30,19.02,19.03,18.7845,18.85,204212,18.3803096756698,18.3899733505781,18.1527301315783,18.2160272022279,211319.194754452,0.0,1.0
2024-05-01,19.07,19.18,18.79,19.14,439811,18.4286280502115,18.5349284742033,18.1580451527779,18.4962737745699,455117.751964381,0.0,1.0
2024-05-02,18.82,19.09,18.72,18.86,199504,18.1870361775029,18.4479554000282,18.0903994284194,18.2256908771363,206447.342126281,0.0,1.0
2024-05-03,18.78,18.79,18.365,18.64,196155,18.1483814778695,18.1580451527779,17.7473389691732,18.0130900291527,202981.786805181,0.0,1.0
2024-05-06,18.6,18.69,18.52,18.57,196420,17.9744353295193,18.0614084036944,17.8971259302526,17.9454443047943,203256.009606045,0.0,1.0
2024-05-07,18.79,18.79,18.6056,18.62,67814,18.1580451527779,18.1580451527779,17.979846987468,17.993762679336,70174.1321424715,0.0,1.0
2024-05-08,19.0,19.1699,18.87,19.03,249645,18.3609823258531,18.5251681625458,18.2353545520446,18.3899733505781,258333.400458715,0.0,1.0
2024-05-09,18.88,19.1,18.85,19.07,136562,18.2450182269529,18.4576190749365,18.2160272022279,18.4286280502115,141314.77030761,0.0,1.0
2024-05-10,19.05,19.09,18.8201,18.92,200645,18.4093007003948,18.4479554000282,18.187132814252,18.2836729265863,207628.052374528,0.0,1.0
2024-05-13,18.89,19.05,18.86,19.03,113791,18.2546819018613,18.4093007003948,18.2256908771363,18.3899733505781,117751.270690772,0.0,1.0
2024-05-14,18.69,18.82,18.64,18.82,219238,18.0614084036944,18.1870361775029,18.0130900291527,18.1870361775029,226868.144964922,0.0,1.0
2024-05-15,18.56,18.6899,18.3616,18.45,275469,17.9357806298859,18.0613117669453,17.7440533197044,17.8294802058942,285056.153702105,0.0,1.0
2024-05-16,18.77,18.77,18.48,18.48,1912585,18.1387178029612,18.1387178029612,17.8584712306192,17.8584712306192,1979148.73807339,0.0,1.0
2024-05-17,18.81,18.8729,18.69,18.69,146965,18.1773725025945,18.238157017768,18.0614084036944,18.0614084036944,152079.826146789,0.0,1.0
2024-05-20,18.72,18.88,18.67,18.67,296413,18.0903994284194,18.2450182269529,18.0420810538777,18.0420810538777,306729.068197518,0.0,1.0
2024-05-21,18.95,18.95,18.82,18.82,145257,18.3126639513114,18.3126639513114,18.1870361775029,18.1870361775029,150312.382584997,0.0,1.0
2024-05-22,18.95,19.0568,18.88,18.9,80191,18.3126639513114,18.4158719993325,18.2450182269529,18.2643455767696,82981.8891473284,0.0,1.0
2024-05-23,19.12,19.2479,18.76,18.76,95748,18.4769464247532,18.6005448268309,18.1290541280528,18.1290541280528,99080.3197625472,0.0,1.0
2024-05-24,19.17,19.27,19.0201,19.18,215786,18.5252647992949,18.6219015483784,18.3804063124188,18.5349284742033,223296.004932542,0.0,1.0
2024-05-28,19.07,19.14,18.99,19.02,258442,18.4286280502115,18.4962737745699,18.3513186509447,18.3803096756698,267436.56264436,0.0,1.0
2024-05-29,19.09,19.22,19.09,19.2,186371,18.4479554000282,18.5735831738366,18.4479554000282,18.5542558240199,192857.274036697,0.0,1.0
2024-05-30,19.2,19.222,19.1,19.1,121953,18.5542558240199,18.5755159088183,18.4576190749365,18.4576190749365,126197.332957367,0.0,1.0
2024-05-31,19.27,19.37,19.0543,19.11,195006,18.6219015483784,18.7185382974618,18.4134560806054,18.4672827498449,201792.798132757,0.0,1.0
2024-06-03,19.21,19.41,19.13,19.19,265190,18.5639194989283,18.7571929970952,18.4866100996615,18.5445921491116,274419.413437668,0.0,1.0
2024-06-04,19.35,19.52,19.3,19.52,426669,18.6992109476451,18.8634934210869,18.6508925731034,18.8634934210869,441518.370647599,0.0,1.0
2024-06-05,19.22,19.39,19.15,19.22,241686,18.5735831738366,18.7378656472785,18.5059374494782,18.5735831738366,250097.403205613,0.0,1.0
2024-06-06,19.11,19.21,19.07,19.14,153748,18.4672827498449,18.5639194989283,18.4286280502115,18.4962737745699,159098.895045871,0.0,1.0
2024-06-07,19.305,19.37,19.25,19.26,219459,18.6557244105576,18.7185382974618,18.6025741985617,18.61223787347,227096.836432811,0.0,1.0
2024-06-10,19.32,19.463,19.17,19.38,143523,18.6702199229201,18.8084104741094,18.5252647992949,18.7282019723701,148518.03414463,0.0,1.0
2024-06-11,19.25,19.3461,19.1801,19.26,213925,18.6025741985617,18.6954421144308,18.5350251109523,18.61223787347,221370.236508364,0.0,1.0
2024-06-12,19.05,19.05,18.734,18.88,452271,18.4093007003948,18.4093007003948,18.1039285732911,18.2450182269529,468011.397620075,0.0,1.0
2024-06-13,19.04,19.09,18.82,18.88,402880,18.3996370254864,18.4479554000282,18.1870361775029,18.2450182269529,416901.441554237,0.0,1.0
2024-06-14,19.26,19.3683,19.15,19.19,671927,18.61223787347,18.7168954727274,18.5059374494782,18.5445921491116,695312.090248246,0.0,1.0
2024-06-17,19.3517,19.458,19.27,19.31,682004,18.7008537723795,18.8035786366552,18.6219015483784,18.6605562480117,705739.800302213,0.0,1.0
2024-06-18,19.36,19.4564,19.2701,19.41,636295,18.7088746225534,18.8020324486699,18.6219981851274,18.7571929970952,658439.988963844,0.0,1.0
2024-06-20,19.57,19.59,19.38,19.39,698700,18.9118117956287,18.9311391454453,18.7282019723701,18.7378656472785,723016.871559632,0.0,1.0
2024-06-21,19.7,19.75,19.575,19.62,442762,19.0374395694371,19.0857579439788,18.9166436330828,18.9601301701704,458171.455682677,0.0,1.0
2024-06-24,19.71,19.75,19.61,19.72,348235,19.0471032443455,19.0857579439788,18.950466495262,19.0567669192538,360354.630410145,0.0,1.0
2024-06-25,19.74,19.84,19.6941,19.84,129657,19.0760942690705,19.1727310181539,19.0317380012412,19.1727310181539,134169.455439827,0.0,1.0
2024-06-26,19.68,19.88,19.5401,19.88,151553,19.0181122196204,19.2113857177873,18.8829174076527,19.2113857177873,156827.502412305,0.0,1.0
2024-06-27,19.58,19.7199,19.43,19.71,206709,18.921475470537,19.0566702825047,18.7765203469118,19.0471032443455,213903.097900702,0.0,1.0
2024-06-28,19.62,19.71,19.4701,19.67,328432,18.9601301701704,19.0471032443455,18.8152716832943,19.0084485447121,339862.426162979,0.0,1.0
2024-07-01,19.74,19.76,19.45,19.68,134303,19.0760942690705,19.0954216188872,18.7958476967285,19.0181122196204,138977.150280626,0.0,1.0
2024-07-02,19.68,19.83,19.63,19.83,148502,19.0181122196204,19.1630673432456,18.9697938450787,19.1630673432456,153670.318391797,0.0,1.0
2024-07-03,19.57,19.629,19.34,19.54,567972,18.9118117956287,18.9688274775879,18.6895472727368,18.8828207709036,587739.142083107,0.0,1.0
2024-07-05,19.43,19.51,19.38,19.38,176584,18.7765203469118,18.8538297461786,18.7282019723701,18.7282019723701,182729.656859148,0.0,1.0
2024-07-08,19.395,19.53,19.38,19.44,202590,18.7426974847326,18.8731570959953,18.7282019723701,18.7861840218202,209640.744252564,0.0,1.0
2024-07-09,19.41,19.48,19.34,19.4,176411,18.7571929970952,18.8248387214536,18.6895472727368,18.7475293221868,182550.635936319,0.0,1.0
2024-07-10,19.41,19.51,19.3,19.31,264476,18.7571929970952,18.8538297461786,18.6508925731034,18.6605562480117,273680.56407987,0.0,1.0
2024-07-11,19.04,19.21,18.9036,19.15,226436,18.3996370254864,18.5639194989283,18.2678244997366,18.5059374494782,234316.657118187,0.0,1.0
2024-07-12,18.89,19.105,18.86,19.05,135100,18.2546819018613,18.4624509123907,18.2256908771363,18.4093007003948,139801.888289261,0.0,1.0
2024-07-15,18.9,19.04,18.8201,18.87,205795,18.2643455767696,18.3996370254864,18.187132814252,18.2353545520446,212957.287938478,0.0,1.0
2024-07-16,18.74,18.9126,18.71,18.86,150921,18.1097267782361,18.2765218071541,18.0807357535111,18.2256908771363,156173.506902321,0.0,1.0
2024-07-17,19.19,19.19,18.75,18.89,348344,18.5445921491116,18.5445921491116,18.1193904531445,18.2546819018613,360467.423939557,0.0,1.0
2024-07-18,19.29,19.4029,19.05,19.16,262765,18.641228898195,18.7503317879102,18.4093007003948,18.5156011243866,271910.016109013,0.0,1.0
2024-07-19,19.41,19.44,19.2762,19.43,122200,18.7571929970952,18.7861840218202,18.6278930268215,18.7765203469118,126452.929303831,0.0,1.0
2024-07-22,19.15,19.42,19.15,19.28,225049,18.5059374494782,18.7668566720035,18.5059374494782,18.6315652232867,232881.385326498,0.0,1.0
2024-07-23,19.1,19.3,18.98,19.3,378201,18.4576190749365,18.6508925731034,18.3416549760364,18.6508925731034,391363.537771182,0.0,1.0
2024-07-24,19.55,19.55,19.15,19.22,253548,18.892484445812,18.892484445812,18.5059374494782,18.5735831738366,262372.236654074,0.0,1.0
2024-07-25,19.41,19.78,19.2,19.59,184801,18.7571929970952,19.1147489687039,18.5542558240199,18.9311391454453,191232.633291959,0.0,1.0
2024-07-26,19.4,19.489,19.3037,19.34,346175,18.7475293221868,18.8335360288711,18.6544681328195,18.6895472727368,358222.936184566,0.0,1.0
2024-07-29,19.44,19.4999,19.18,19.41,125592,18.7861840218202,18.8440694345212,18.5349284742033,18.7571929970952,129962.981154884,0.0,1.0
2024-07-30,19.64,19.7,19.4,19.48,128066,18.9794575199871,19.0374395694371,18.7475293221868,18.8248387214536,132523.083831624,0.0,1.0
2024-07-31,19.37,19.57,19.22,19.48,571966,18.7185382974618,18.9118117956287,18.5735831738366,18.8248387214536,591872.14535348,0.0,1.0
2024-08-01,19.9,19.97,19.31,19.38,480566,19.230713067604,19.2983587919624,18.6605562480117,18.7282019723701,497291.149131139,0.0,1.0
2024-08-02,20.48,20.65,20.14,20.29,721362,19.7912062122879,19.9554886857298,19.4626412654043,19.6075963890294,746467.57764706,0.0,1.0
2024-08-05,20.61,21.3,20.52,21.14,681266,19.9168339860964,20.5836275547721,19.8298609119213,20.4290087562386,704976.115671884,0.0,1.0
2024-08-06,20.65,20.75,20.44,20.54,481001,19.9554886857298,20.0521254348132,19.7525515126546,19.849188261738,497741.288445763,0.0,1.0
2024-08-07,20.92,20.93,20.44,20.67,342046,20.2164079082551,20.2260715831634,19.7525515126546,19.9748160355465,353950.234506206,0.0,1.0
2024-08-08,20.64,20.8193,20.49,20.71,2556534,19.9458250108214,20.119094701928,19.8008698871963,20.0134707351798,2645509.1093686,0.0,1.0
2024-08-09,20.62,20.62,20.38,20.44,332226,19.9264976610048,19.9264976610048,19.6945694632045,19.7525515126546,343788.468828925,0.0,1.0
2024-08-12,20.56,20.6796,20.45,20.51,533564,19.8685156115547,19.9840931634585,19.7622151875629,19.820197237013,552133.639697787,0.0,1.0
2024-08-13,20.31,20.58,20.29,20.53,550109,19.6269237388461,19.8878429613714,19.6075963890294,19.8395245868297,569254.455698867,0.0,1.0
2024-08-14,20.52,20.564,20.16,20.27,581937,19.8298609119213,19.872381081518,19.4819686152209,19.5882690392127,602190.166287102,0.0,1.0
2024-08-15,20.08,20.41,20.08,20.33,1082099,19.4046592159542,19.7235604879295,19.4046592159542,19.6462510886628,1119759.31543983,0.0,1.0
2024-08-16,20.16,20.37,20.0,20.24,309366,19.4819686152209,19.6849057882962,19.3273498166874,19.5592780144877,320132.87174312,0.0,1.0
2024-08-19,20.0,20.2199,19.97,20.08,255306,19.3273498166874,19.5398540279219,19.2983587919624,19.4046592159542,264191.420366973,0.0,1.0
2024-08-20,20.02,20.22,19.95,19.95,252634,19.3466771665041,19.539950664671,19.2790314421457,19.2790314421457,261426.426691851,0.0,1.0
2024-08-21,20.18,20.18,20.03,20.16,171635,19.5012959650376,19.5012959650376,19.3563408414125,19.4819686152209,177608.416702645,0.0,1.0
2024-08-22,20.12,20.18,19.95,19.99,539707,19.4433139155876,19.5012959650376,19.2790314421457,19.3176861417791,558490.434662708,0.0,1.0
2024-08-23,19.74,20.0854,19.69,20.03,385767,19.0760942690705,19.4098776004047,19.0277758945288,19.3563408414125,399192.857436589,0.0,1.0
2024-08-26,19.84,19.91,19.63,19.68,398017,19.1727310181539,19.2403767425123,18.9697938450787,19.0181122196204,411869.194457637,0.0,1.0
2024-08-27,19.9601,20.16,19.9001,20.16,229204,19.2887917538031,19.4819686152209,19.2308097043531,19.4819686152209,237180.991883433,0.0,1.0
2024-08-28,20.2,20.24,19.98,20.06,261791,19.5206233148543,19.5592780144877,19.3080224668708,19.3853318661375,270902.117965462,0.0,1.0
2024-08-29,20.09,20.2,20.0,20.09,1914498,19.4143228908625,19.5206233148543,19.3273498166874,19.4143228908625,1981128.31625473,0.0,1.0
2024-08-30,20.18,20.18,20.01,20.04,212067,19.5012959650376,19.5012959650376,19.3370134915958,19.3660045163208,219447.572493254,0.0,1.0
2024-09-03,20.55,20.57,20.08,20.12,829633,19.8588519366463,19.878179286463,19.4046592159542,19.4433139155876,858506.735655695,0.0,1.0
2024-09-04,20.57,20.8,20.4416,20.8,222818,19.878179286463,20.1004438093549,19.7540977006399,20.1004438093549,230572.739784134,0.0,1.0
2024-09-05,20.65,20.7,20.4701,20.65,2441486,19.9554886857298,20.0038070602715,19.7816391741287,19.9554886857298,2526457.091279,0.0,1.0
2024-09-06,20.69,20.86,20.5401,20.81,773074,19.9941433853632,20.158425858805,19.8492848984871,20.1101074842633,799979.311527251,0.0,1.0
2024-09-09,20.89,20.89,20.62,20.84,2043870,20.18741688353,20.18741688353,19.9264976610048,20.1390985089883,2115002.85283325,0.0,1.0
2024-09-10,20.82,21.0094,20.75,20.93,957109,20.1197711591716,20.3028011619357,20.0521254348132,20.2260715831634,990419.285704265,0.0,1.0
2024-09-11,20.46,20.82,20.4,20.82,914950,19.7718788624713,20.1197711591716,19.7138968130212,20.1197711591716,946793.025094439,0.0,1.0
2024-09-12,20.39,20.4778,20.32,20.38,864753,19.7042331381128,19.7890802038081,19.6365874137544,19.6945694632045,894849.017792771,0.0,1.0
2024-09-13,20.26,20.45,20.1481,20.45,1366712,19.5786053643044,19.7622151875629,19.47046884208,19.7622151875629,1414277.70797625,0.0,1.0
2024-09-16,20.2,20.285,20.1,20.19,1027662,19.5206233148543,19.6027645515752,19.4239865657709,19.510959639946,1063427.74332434,0.0,1.0
2024-09-17,20.0,20.18,19.89,20.16,787913,19.3273498166874,19.5012959650376,19.2210493926957,19.4819686152209,815334.753572587,0.0,1.0
2024-09-18,19.92,20.15,19.59,20.15,731716,19.2500404174207,19.4723049403126,18.9311391454453,19.4723049403126,757181.928138154,0.0,1.0
2024-09-19,19.52,19.75,19.47,19.64,1204616,18.8634934210869,19.0857579439788,18.8151750465452,18.9794575199871,1246540.27730168,0.0,1.0
2024-09-20,19.56,19.73,19.55,19.6,228291,18.9021481207203,19.0664305941622,18.892484445812,18.9408028203537,236236.216724231,0.0,1.0
2024-09-23,19.63,19.7309,19.51,19.59,1075023,18.9697938450787,19.0673003249039,18.8538297461786,18.9311391454453,1112437.04925526,0.0,1.0
2024-09-24,19.63,19.69,19.51,19.63,1562846,18.9697938450787,19.0277758945288,18.8538297461786,18.9697938450787,1617237.76391797,0.0,1.0
2024-09-25,19.74,19.74,19.55,19.55,668160,19.0760942690705,19.0760942690705,18.892484445812,18.892484445812,691413.987263897,0.0,1.0
2024-09-26,19.6,19.73,19.45,19.59,872783,18.9408028203537,19.0664305941622,18.7958476967285,18.9311391454453,903158.486060442,0.0,1.0
2024-09-27,19.55,19.6355,19.48,19.55,170571,18.892484445812,18.9751088662783,18.8248387214536,18.892484445812,176507.386287102,0.0,1.0
2024-09-30,19.6,19.8199,19.5001,19.64,706318,18.9408028203537,19.1533070315882,18.8442627080193,18.9794575199871,730900.000982191,0.0,1.0
2024-10-01,19.96,20.05,19.54,19.54,778162,19.2886951170541,19.3756681912292,18.8828207709036,18.8828207709036,805244.38930383,0.0,1.0
2024-10-02,19.85,20.08,19.8,20.08,631349,19.1823946930623,19.4046592159542,19.1340763185206,19.4046592159542,653321.853216405,0.0,1.0
2024-10-03,19.95,19.9975,19.84,19.93,395892,19.2790314421457,19.3249338979604,19.1727310181539,19.259704092329,409670.238035618,0.0,1.0
2024-10-04,19.89,19.9471,19.7101,19.81,365673,19.2210493926957,19.2762289764223,19.0471998810946,19.1437399934289,378399.525509983,0.0,1.0
2024-10-07,19.64,19.85,19.64,19.85,419529,18.9794575199871,19.1823946930623,18.9794575199871,19.1823946930623,434129.877069616,0.0,1.0
2024-10-08,19.65,19.8382,19.65,19.72,327974,18.9891211948954,19.1709915566704,18.9891211948954,19.0567669192538,339388.486378845,0.0,1.0
2024-10-09,19.77,19.82,19.69,19.69,519157,19.1050852937955,19.1534036683373,19.0277758945288,19.0277758945288,537225.232558015,0.0,1.0
2024-10-10,19.66,19.935,19.66,19.83,116825,18.9987848698038,19.2645359297832,18.9987848698038,19.1630673432456,120890.863059903,0.0,1.0
2024-10-11,19.5,19.79,19.5,19.79,393684,18.8441660712703,19.1244126436122,18.8441660712703,19.1244126436122,407385.392962762,0.0,1.0
2024-10-14,19.59,19.63,19.4601,19.51,303989,18.9311391454453,18.9697938450787,18.805608008386,18.8538297461786,314568.735893147,0.0,1.0
2024-10-15,19.59,19.76,19.46,19.48,297809,18.9311391454453,19.0954216188872,18.8055113716369,18.8248387214536,308173.653216407,0.0,1.0
2024-10-16,19.45,19.61,19.45,19.49,122602,18.7958476967285,18.950466495262,18.7958476967285,18.8345023963619,126868.920118727,0.0,1.0
2024-10-17,19.6,19.6163,19.41,19.41,137048,18.9408028203537,18.9565546104543,18.7571929970952,18.7571929970952,141817.684576363,0.0,1.0
2024-10-18,19.49,19.6299,19.49,19.62,115781,18.8345023963619,18.9696972083296,18.8345023963619,18.9601301701704,119810.528704803,0.0,1.0
2024-10-21,19.68,19.7,19.4552,19.59,207197,19.0181122196204,19.0374395694371,18.8008728076809,18.9311391454453,214408.0817755,0.0,1.0
2024-10-22,19.71,19.7951,19.68,19.79,139592,19.0471032443455,19.1293411178155,19.0181122196204,19.1244126436122,144450.223464652,0.0,1.0
2024-10-23,19.92,19.98,19.7051,19.74,285142,19.2500404174207,19.3080224668708,19.0423680436404,19.0760942690705,295065.803335132,0.0,1.0
2024-10-24,19.72,19.84,19.7,19.78,443548,19.0567669192538,19.1727310181539,19.0374395694371,19.1147489687039,458984.810858068,0.0,1.0
2024-10-25,19.71,19.785,19.6101,19.72,227534,19.0471032443455,19.1195808061581,18.9505631320111,19.0567669192538,235452.870836481,0.0,1.0
2024-10-28,19.4,19.63,19.39,19.55,385229,18.7475293221868,18.9697938450787,18.7378656472785,18.892484445812,398636.133410686,0.0,1.0
2024-10-29,19.59,19.7285,19.54,19.66,374809,18.9311391454453,19.0649810429259,18.8828207709036,18.9987848698038,387853.485920131,0.0,1.0
2024-10-30,19.58,19.65,19.445,19.65,203864,18.921475470537,18.9891211948954,18.7910158592744,18.9891211948954,210959.083302752,0.0,1.0
2024-10-31,19.84,19.92,19.62,19.62,373147,19.1727310181539,19.2500404174207,18.9601301701704,18.9601301701704,386133.643297356,0.0,1.0
2024-11-01,19.77,19.8319,19.6743,19.73,193477,19.1050852937955,19.1649034414782,19.0126039249227,19.0664305941622,200210.584311927,0.0,1.0
2024-11-04,19.64,19.89,19.55,19.89,160109,18.9794575199871,19.2210493926957,18.892484445812,19.2210493926957,165681.277069617,0.0,1.0
2024-11-05,19.46,19.75,19.45,19.69,236060,18.8055113716369,19.0857579439788,18.7958476967285,19.0277758945288,244275.60140313,0.0,1.0
2024-11-06,19.31,19.72,19.31,19.43,975053,18.6605562480117,19.0567669192538,18.6605562480117,18.7765203469118,1008987.7911333,0.0,1.0
2024-11-07,19.39,19.4,19.18,19.4,695648,18.7378656472785,18.7475293221868,18.5349284742033,18.7475293221868,719858.652736103,0.0,1.0
2024-11-08,19.26,19.44,19.23,19.35,294915,18.61223787347,18.7861840218202,18.583246848745,18.6992109476451,305178.933270372,0.0,1.0
2024-11-11,19.14,19.32,19.0,19.21,472680,18.4962737745699,18.6702199229201,18.3609823258531,18.5639194989283,489130.69249865,0.0,1.0
2024-11-12,19.4,19.4,19.14,19.27,629672,18.7475293221868,18.7475293221868,18.4962737745699,18.6219015483784,651586.488548301,0.0,1.0
2024-11-13,19.32,19.37,19.1489,19.26,176419,18.6702199229201,18.7185382974618,18.5048744452383,18.61223787347,182558.914360496,0.0,1.0
2024-11-14,19.28,19.4,19.19,19.32,155455,18.6315652232867,18.7475293221868,18.5445921491116,18.6702199229201,160865.303804641,0.0,1.0
2024-11-15,19.5,19.51,19.3107,19.37,362790,18.8441660712703,18.8538297461786,18.6612327052553,18.7185382974618,375416.188397193,0.0,1.0
2024-11-18,19.34,19.57,19.335,19.44,383287,18.6895472727368,18.9118117956287,18.6847154352826,18.7861840218202,396626.545941715,0.0,1.0
2024-11-19,19.23,19.48,19.1754,19.48,382037,18.583246848745,18.8248387214536,18.5304831837454,18.8248387214536,395333.042164058,0.0,1.0
2024-11-20,19.32,19.42,19.25,19.29,216375,18.6702199229201,18.7668566720035,18.6025741985617,18.641228898195,223905.503912574,0.0,1.0
2024-11-21,19.2,19.35,19.1,19.35,132474,18.5542558240199,18.6992109476451,18.4576190749365,18.6992109476451,137084.495553157,0.0,1.0
2024-11-22,19.01,19.18,18.9364,19.1589,231834,18.3706460007614,18.5349284742033,18.299521353436,18.5145381201466,239902.523831625,0.0,1.0
2024-11-25,18.64,18.79,18.57,18.79,419843,18.0130900291527,18.1580451527779,17.9454443047943,18.1580451527779,434454.805218564,0.0,1.0
2024-11-26,18.82,18.8744,18.71,18.71,317828,18.1870361775029,18.2396065690043,18.0807357535111,18.0807357535111,328889.374916352,0.0,1.0
2024-11-27,18.95,19.03,18.815,18.85,159447,18.3126639513114,18.3899733505781,18.1822043400487,18.2160272022279,164996.237468969,0.0,1.0
2024-11-29,18.86,18.89,18.79,18.89,117127,18.2256908771363,18.2546819018613,18.1580451527779,18.2546819018613,121203.373572585,0.0,1.0
2024-12-02,18.62,18.87,18.59,18.87,359877,17.993762679336,18.2353545520446,17.964771654611,18.2353545520446,372401.80719374,0.0,1.0
2024-12-03,18.65,18.735,18.56,18.68,359953,18.022753704061,18.104894940782,17.9357806298859,18.0517447287861,372480.452223422,0.0,1.0
2024-12-04,18.58,18.64,18.392,18.64,375379,17.9551079797026,18.0130900291527,17.7734308914258,18.0130900291527,388443.323642742,0.0,1.0
2024-12-05,18.67,18.72,18.565,18.63,300994,18.0420810538777,18.0903994284194,17.9406124673401,18.0034263542444,311469.500841879,0.0,1.0
2024-12-06,18.5,18.6457,18.45,18.64,195605,17.8777985804359,18.0185983238505,17.8294802058942,18.0130900291527,202412.645143011,0.0,1.0
2024-12-09,18.47,18.56,18.3282,18.38,294567,17.8488075557109,17.9357806298859,17.7117766455105,17.7618344815358,304818.821818672,0.0,1.0
2024-12-10,18.72,18.73,18.49,18.53,282301,18.0903994284194,18.1000631033278,17.8681349055275,17.9067896051609,292125.927949272,0.0,1.0
2024-12-11,18.49,18.6799,18.46,18.6,371766,17.8681349055275,18.051648092037,17.8391438808025,17.9744353295193,384704.5803238,0.0,1.0
2024-12-12,18.63,18.64,18.49,18.55,217956,18.0034263542444,18.0130900291527,17.8681349055275,17.9261169549776,225541.527490555,0.0,1.0
2024-12-13,18.73,18.7499,18.54,18.6,147253,18.1000631033278,18.1192938163954,17.9164532800693,17.9744353295193,152377.849417161,0.0,1.0
2024-12-16,18.47,18.74,18.44,18.68,230812,17.8488075557109,18.1097267782361,17.8198165309858,18.0517447287861,238844.955143011,0.0,1.0
2024-12-17,18.7,18.7,18.392,18.48,358148,18.0710720786028,18.0710720786028,17.7734308914258,17.8584712306192,370612.632768483,0.0,1.0
2024-12-18,19.02,19.105,18.5067,18.58,495747,18.3803096756698,18.4624509123907,17.8842732426245,17.9551079797026,513000.493810037,0.0,1.0
2024-12-19,19.24,19.24,18.868,18.89,646314,18.5929105236533,18.5929105236533,18.2334218170629,18.2546819018613,668807.680442526,0.0,1.0
2024-12-20,19.07,19.29,18.98,19.29,1453418,18.4286280502115,18.641228898195,18.3416549760364,18.641228898195,1504001.33881273,0.0,1.0
2024-12-23,18.98,19.11,18.9522,19.0,224357,18.3416549760364,18.4672827498449,18.3147899597912,18.3609823258531,232165.301635186,0.0,1.0
2024-12-24,18.88,18.9925,18.87,18.95,177968,18.2450182269529,18.3537345696718,18.2353545520446,18.3126639513114,184161.824241771,0.0,1.0
2024-12-26,18.85,18.99,18.84,18.93,243330,18.2160272022279,18.3513186509447,18.2063635273196,18.2933366014947,251798.619373988,0.0,1.0
2024-12-27,19.12,19.1499,18.9266,18.96,753878,18.4769464247532,18.5058408127291,18.2900509520258,18.3223276262197,780115.232714517,0.0,1.0
2024-12-30,18.53,18.61,18.38,18.61,268302,18.53,18.61,18.38,18.61,268302,0.6449,1.0
2024-12-31,18.48,18.5699,18.32,18.53,334876,18.48,18.5699,18.32,18.53,334876,0.0,1.0
2025-01-02,18.41,18.74,18.41,18.56,711559,18.41,18.74,18.41,18.56,711559,0.0,1.0
2025-01-03,18.3,18.46,18.21,18.46,298071,18.3,18.46,18.21,18.46,298071,0.0,1.0
2025-01-06,17.88,18.21,17.845,18.02,1065485,17.88,18.21,17.845,18.02,1065485,0.0,1.0
2025-01-07,18.15,18.18,17.8,17.91,170227,18.15,18.18,17.8,17.91,170227,0.0,1.0
2025-01-08,18.17,18.269,18.13,18.23,252510,18.17,18.269,18.13,18.23,252510,0.0,1.0
2025-01-10,18.35,18.4182,18.2226,18.27,314084,18.35,18.4182,18.2226,18.27,314084,0.0,1.0
2025-01-13,18.39,18.54,18.351,18.38,843119,18.39,18.54,18.351,18.38,843119,0.0,1.0
2025-01-14,18.41,18.41,18.21,18.4,136490,18.41,18.41,18.21,18.4,136490,0.0,1.0
2025-01-15,18.08,18.18,18.0023,18.12,422045,18.08,18.18,18.0023,18.12,422045,0.0,1.0
2025-01-16,18.0,18.0769,17.93,17.98,182856,18.0,18.0769,17.93,17.98,182856,0.0,1.0
2025-01-17,17.93,18.01,17.88,17.9,213536,17.93,18.01,17.88,17.9,213536,0.0,1.0
2025-01-21,17.79,17.9796,17.7701,17.83,550506,17.79,17.9796,17.7701,17.83,550506,0.0,1.0
2025-01-22,17.71,17.85,17.67,17.85,332831,17.71,17.85,17.67,17.85,332831,0.0,1.0
2025-01-23,17.67,17.89,17.67,17.82,170708,17.67,17.89,17.67,17.82,170708,0.0,1.0
2025-01-24,17.78,17.83,17.59,17.63,1735800,17.78,17.83,17.59,17.63,1735800,0.0,1.0
2025-01-27,18.65,18.85,18.16,18.16,2465414,18.65,18.85,18.16,18.16,2465414,0.0,1.0
2025-01-28,18.43,18.765,18.38,18.58,2705547,18.43,18.765,18.38,18.58,2705547,0.0,1.0
2025-01-29,18.34,18.5499,18.29,18.46,415990,18.34,18.5499,18.29,18.46,415990,0.0,1.0
2025-01-30,18.09,18.29,18.09,18.29,299947,18.09,18.29,18.09,18.29,299947,0.0,1.0
2025-01-31,18.13,18.235,18.01,18.03,648113,18.13,18.235,18.01,18.03,648113,0.0,1.0
2025-02-03,18.5,18.5,18.2901,18.47,338810,18.5,18.5,18.2901,18.47,338810,0.0,1.0
2025-02-04,18.38,18.51,18.33,18.41,316388,18.38,18.51,18.33,18.41,316388,0.0,1.0
2025-02-05,18.33,18.64,18.25,18.35,751389,18.33,18.64,18.25,18.35,751389,0.0,1.0
2025-02-06,18.12,18.25,18.12,18.22,158742,18.12,18.25,18.12,18.22,158742,0.0,1.0
2025-02-07,18.31,18.31,18.0,18.15,250826,18.31,18.31,18.0,18.15,250826,0.0,1.0
2025-02-10,17.95,18.12,17.94,18.06,950585,17.95,18.12,17.94,18.06,950585,0.0,1.0
2025-02-11,18.3,18.3,18.0814,18.19,164630,18.3,18.3,18.0814,18.19,164630,0.0,1.0
2025-02-12,18.17,18.56,18.16,18.47,406900,18.17,18.56,18.16,18.47,406900,0.0,1.0
2025-02-13,18.025,18.25,17.95,18.24,257188,18.025,18.25,17.95,18.24,257188,0.0,1.0
2025-02-14,17.85,18.0706,17.85,17.9,239353,17.85,18.0706,17.85,17.9,239353,0.0,1.0
2025-02-18,17.81,17.89,17.63,17.85,667588,17.81,17.89,17.63,17.85,667588,0.0,1.0
2025-02-19,17.86,18.0,17.68,17.8,178722,17.86,18.0,17.68,17.8,178722,0.0,1.0
2025-02-20,18.26,18.27,17.95,18.03,603552,18.26,18.27,17.95,18.03,603552,0.0,1.0
2025-02-21,18.56,18.68,18.1,18.13,642724,18.56,18.68,18.1,18.13,642724,0.0,1.0
2025-02-24,18.86,19.06,18.659,18.66,367655,18.86,19.06,18.659,18.66,367655,0.0,1.0
2025-02-25,19.32,19.41,18.8725,18.98,983531,19.32,19.41,18.8725,18.98,983531,0.0,1.0
2025-02-26,18.96,19.185,18.88,19.11,668164,18.96,19.185,18.88,19.11,668164,0.0,1.0
2025-02-27,19.27,19.44,18.915,19.0,453703,19.27,19.44,18.915,19.0,453703,0.0,1.0
2025-02-28,19.52,19.65,19.28,19.59,571597,19.52,19.65,19.28,19.59,571597,0.0,1.0
2025-03-03,19.86,20.04,19.34,19.5,929995,19.86,20.04,19.34,19.5,929995,0.0,1.0
2025-03-04,20.12,20.58,19.81,20.18,1234597,20.12,20.58,19.81,20.18,1234597,0.0,1.0
2025-03-05,19.88,20.16,19.85,19.99,672999,19.88,20.16,19.85,19.99,672999,0.0,1.0
2025-03-06,20.19,20.38,19.9034,20.19,795474,20.19,20.38,19.9034,20.19,795474,0.0,1.0
2025-03-07,20.45,20.74,20.11,20.21,767658,20.45,20.74,20.11,20.21,767658,0.0,1.0
2025-03-10,20.85,21.12,20.46,20.77,659972,20.85,21.12,20.46,20.77,659972,0.0,1.0
2025-03-11,20.7,21.1,20.54,21.1,908790,20.7,21.1,20.54,21.1,908790,0.0,1.0
2025-03-12,20.2,20.37,20.12,20.36,954066,20.2,20.37,20.12,20.36,954066,0.0,1.0
2025-03-13,20.54,20.59,20.1,20.1,2445105,20.54,20.59,20.1,20.1,2445105,0.0,1.0
2025-03-14,20.2,20.48,20.1904,20.48,1417546,20.2,20.48,20.1904,20.48,1417546,0.0,1.0
2025-03-17,20.19,20.31,20.06,20.19,558221,20.19,20.31,20.06,20.19,558221,0.0,1.0
2025-03-18,20.41,20.4292,20.1784,20.21,367602,20.41,20.4292,20.1784,20.21,367602,0.0,1.0
2025-03-19,20.06,20.41,19.8901,20.41,715214,20.06,20.41,19.8901,20.41,715214,0.0,1.0
2025-03-20,20.08,20.11,19.87,20.11,565729,20.08,20.11,19.87,20.11,565729,0.0,1.0
2025-03-21,20.05,20.24,19.93,20.15,341197,20.05,20.24,19.93,20.15,341197,0.0,1.0
2025-03-24,19.5,19.79,19.44,19.73,1058359,19.5,19.79,19.44,19.73,1058359,0.0,1.0
2025-03-25,19.52,19.66,19.44,19.45,800298,19.52,19.66,19.44,19.45,800298,0.0,1.0
2025-03-26,20.06,20.0791,19.56,19.57,511903,20.06,20.0791,19.56,19.57,511903,0.0,1.0
2025-03-27,20.33,20.34,20.061,20.09,618858,20.33,20.34,20.061,20.09,618858,0.0,1.0
2025-03-28,20.64,20.7,20.33,20.59,598776,20.64,20.7,20.33,20.59,598776,0.0,1.0
2025-03-31,20.84,21.09,20.72,21.03,939834,20.84,21.09,20.72,21.03,939834,0.0,1.0
2025-04-01,20.76,20.85,20.61,20.77,847933,20.76,20.85,20.61,20.77,847933,0.0,1.0
2025-04-02,20.33,20.9,20.29,20.83,1208638,20.33,20.9,20.29,20.83,1208638,0.0,1.0
2025-04-03,21.46,21.5,20.9041,20.92,2507711,21.46,21.5,20.9041,20.92,2507711,0.0,1.0
2025-04-04,21.34,22.1,21.26,21.9,2001068,21.34,22.1,21.26,21.9,2001068,0.0,1.0
2025-04-07,20.79,21.84,20.52,21.84,2088733,20.79,21.84,20.52,21.84,2088733,0.0,1.0
2025-04-08,21.06,21.1995,20.44,20.55,1641557,21.06,21.1995,20.44,20.55,1641557,0.0,1.0
2025-04-09,20.06,21.34,20.05,21.15,2006839,20.06,21.34,20.05,21.15,2006839,0.0,1.0
2025-04-10,20.83,20.9634,20.4357,20.48,1254486,20.83,20.9634,20.4357,20.48,1254486,0.0,1.0
2025-04-11,20.96,21.06,20.75,20.75,1834119,20.96,21.06,20.75,20.75,1834119,0.0,1.0
2025-04-14,20.98,21.0299,20.5301,20.68,573359,20.98,21.0299,20.5301,20.68,573359,0.0,1.0
2025-04-15,20.85,21.052,20.81,21.0,582834,20.85,21.052,20.81,21.0,582834,0.0,1.0
2025-04-16,21.07,21.22,20.925,20.97,1474894,21.07,21.22,20.925,20.97,1474894,0.0,1.0
2025-04-17,20.83,21.07,20.83,21.0,591405,20.83,21.07,20.83,21.0,591405,0.0,1.0
2025-04-21,21.12,21.2,20.9219,20.93,792744,21.12,21.2,20.9219,20.93,792744,0.0,1.0
2025-04-22,21.02,21.04,20.83,20.94,882210,21.02,21.04,20.83,20.94,882210,0.0,1.0
2025-04-23,20.6,20.65,20.29,20.6,2237693,20.6,20.65,20.29,20.6,2237693,0.0,1.0
2025-04-24,20.12,20.66,20.12,20.66,1167278,20.12,20.66,20.12,20.66,1167278,0.0,1.0
2025-04-25,20.04,20.24,19.93,20.24,816684,20.04,20.24,19.93,20.24,816684,0.0,1.0
2025-04-28,19.98,20.2099,19.71,19.97,795536,19.98,20.2099,19.71,19.97,795536,0.0,1.0
2025-04-29,20.09,20.1754,19.94,20.01,577912,20.09,20.1754,19.94,20.01,577912,0.0,1.0
2025-04-30,20.26,20.4125,20.13,20.33,744443,20.26,20.4125,20.13,20.33,744443,0.0,1.0
2025-05-01,19.94,20.11,19.7389,20.11,3701212,19.94,20.11,19.7389,20.11,3701212,0.0,1.0
2025-05-02,19.73,19.91,19.57,19.83,2024218,19.73,19.91,19.57,19.83,2024218,0.0,1.0
2025-05-05,19.78,19.8,19.6501,19.79,773554,19.78,19.8,19.6501,19.79,773554,0.0,1.0
2025-05-06,19.98,19.99,19.81,19.91,741487,19.98,19.99,19.81,19.91,741487,0.0,1.0
2025-05-07,20.0,20.07,19.81,19.81,291853,20.0,20.07,19.81,19.81,291853,0.0,1.0
2025-05-08,19.75,19.9399,19.675,19.81,655375,19.75,19.9399,19.675,19.81,655375,0.0,1.0
2025-05-09,19.61,19.7399,19.5601,19.64,431613,19.61,19.7399,19.5601,19.64,431613,0.0,1.0
2025-05-12,18.94,19.185,18.9001,19.08,840399,18.94,19.185,18.9001,19.08,840399,0.0,1.0
2025-05-13,18.62,18.9587,18.61,18.87,917354,18.62,18.9587,18.61,18.87,917354,0.0,1.0
2025-05-14,18.58,18.72,18.5,18.62,672955,18.58,18.72,18.5,18.62,672955,0.0,1.0
2025-05-15,18.95,19.0,18.72,18.72,1427999,18.95,19.0,18.72,18.72,1427999,0.0,1.0
2025-05-16,19.0,19.03,18.9,18.9,420496,19.0,19.03,18.9,18.9,420496,0.0,1.0
2025-05-19,19.09,19.2199,19.0,19.19,476657,19.09,19.2199,19.0,19.19,476657,0.0,1.0
2025-05-20,19.19,19.19,18.9601,19.06,866929,19.19,19.19,18.9601,19.06,866929,0.0,1.0
2025-05-21,19.44,19.4699,19.06,19.24,2283153,19.44,19.4699,19.06,19.24,2283153,0.0,1.0
2025-05-22,19.36,19.475,19.25,19.39,3327417,19.36,19.475,19.25,19.39,3327417,0.0,1.0
2025-05-23,19.35,19.59,19.26,19.58,345211,19.35,19.59,19.26,19.58,345211,0.0,1.0
2025-05-27,19.07,19.31,19.05,19.24,710537,19.07,19.31,19.05,19.24,710537,0.0,1.0
2025-05-28,19.16,19.2,19.035,19.18,194226,19.16,19.2,19.035,19.18,194226,0.0,1.0
2025-05-29,19.02,19.09,18.905,18.92,556857,19.02,19.09,18.905,18.92,556857,0.0,1.0
2025-05-30,19.25,19.29,19.11,19.17,288968,19.25,19.29,19.11,19.17,288968,0.0,1.0
2025-06-02,19.01,19.1999,19.0001,19.12,603677,19.01,19.1999,19.0001,19.12,603677,0.0,1.0
2025-06-03,18.83,19.0999,18.73,19.0,543716,18.83,19.0999,18.73,19.0,543716,0.0,1.0
2025-06-04,18.72,18.98,18.68,18.8,291131,18.72,18.98,18.68,18.8,291131,0.0,1.0
2025-06-05,18.83,18.9,18.57,18.74,469060,18.83,18.9,18.57,18.74,469060,0.0,1.0
2025-06-06,18.57,18.6899,18.55,18.64,330674,18.57,18.6899,18.55,18.64,330674,0.0,1.0
2025-06-09,18.49,18.5599,18.33,18.53,993972,18.49,18.5599,18.33,18.53,993972,0.0,1.0
2025-06-10,18.5,18.5178,18.35,18.43,978206,18.5,18.5178,18.35,18.43,978206,0.0,1.0
2025-06-11,18.32,18.41,18.26,18.31,436810,18.32,18.41,18.26,18.31,436810,0.0,1.0
2025-06-12,18.58,18.58,18.38,18.48,209111,18.58,18.58,18.38,18.48,209111,0.0,1.0
2025-06-13,18.83,18.83,18.5901,18.6,803267,18.83,18.83,18.5901,18.6,803267,0.0,1.0
2025-06-16,18.43,18.83,18.4,18.83,403278,18.43,18.83,18.4,18.83,403278,0.0,1.0
2025-06-17,18.52,18.52,18.3101,18.45,331747,18.52,18.52,18.3101,18.45,331747,0.0,1.0
2025-06-18,18.24,18.51,18.22,18.43,480555,18.24,18.51,18.22,18.43,480555,0.0,1.0
2025-06-20,18.31,18.3896,18.09,18.28,286395,18.31,18.3896,18.09,18.28,286395,0.0,1.0
2025-06-23,18.31,18.62,18.31,18.43,467676,18.31,18.62,18.31,18.43,467676,0.0,1.0
2025-06-24,18.0,18.424,18.0,18.24,590573,18.0,18.424,18.0,18.24,590573,0.0,1.0
2025-06-25,17.94,18.04,17.85,17.9,3130265,17.94,18.04,17.85,17.9,3130265,0.0,1.0
2025-06-26,17.72,18.04,17.72,17.94,333354,17.72,18.04,17.72,17.94,333354,0.0,1.0
2025-06-27,17.61,17.8092,17.61,17.76,671183,17.61,17.8092,17.61,17.76,671183,0.0,1.0
2025-06-30,17.7,17.77,17.55,17.55,954859,17.7,17.77,17.55,17.55,954859,0.0,1.0
2025-07-01,17.94,18.0878,17.7148,17.77,814507,17.94,18.0878,17.7148,17.77,814507,0.0,1.0
2025-07-02,17.56,17.885,17.48,17.88,491191,17.56,17.885,17.48,17.88,491191,0.0,1.0
2025-07-03,17.46,17.49,17.31,17.43,688521,17.46,17.49,17.31,17.43,688521,0.0,1.0
2025-07-07,17.52,17.575,17.42,17.53,626737,17.52,17.575,17.42,17.53,626737,0.0,1.0
2025-07-08,17.32,17.45,17.28,17.33,612649,17.32,17.45,17.28,17.33,612649,0.0,1.0
2025-07-09,17.16,17.29,17.14,17.29,560878,17.16,17.29,17.14,17.29,560878,0.0,1.0
2025-07-10,16.98,17.195,16.98,17.1,243845,16.98,17.195,16.98,17.1,243845,0.0,1.0
2025-07-11,17.09,17.14,16.945,17.14,260001,17.09,17.14,16.945,17.14,260001,0.0,1.0
2025-07-14,17.0,17.21,17.0,17.06,342606,17.0,17.21,17.0,17.06,342606,0.0,1.0
2025-07-15,17.12,17.12,16.9688,17.0,211055,17.12,17.12,16.9688,17.0,211055,0.0,1.0
2025-07-16,17.02,17.27,16.97,17.0,185271,17.02,17.27,16.97,17.0,185271,0.0,1.0
2025-07-17,16.7,17.0099,16.7,16.93,263533,16.7,17.0099,16.7,16.93,263533,0.0,1.0
2025-07-18,16.68,16.9,16.512,16.66,1290816,16.68,16.9,16.512,16.66,1290816,0.0,1.0
2025-07-21,16.66,16.7726,16.56,16.59,388878,16.66,16.7726,16.56,16.59,388878,0.0,1.0
2025-07-22,16.96,17.17,16.76,16.8,316821,16.96,17.17,16.76,16.8,316821,0.0,1.0
2025-07-23,16.62,16.81,16.62,16.79,528306,16.62,16.81,16.62,16.79,528306,0.0,1.0
2025-07-24,16.77,16.77,16.6201,16.64,248825,16.77,16.77,16.6201,16.64,248825,0.0,1.0
2025-07-25,16.54,16.7,16.54,16.63,275994,16.54,16.7,16.54,16.63,275994,0.0,1.0
2025-07-28,16.41,16.53,16.36,16.5,544329,16.41,16.53,16.36,16.5,544329,0.0,1.0
2025-07-29,16.43,16.58,16.23,16.33,649314,16.43,16.58,16.23,16.33,649314,0.0,1.0
2025-07-30,16.44,16.44,16.21,16.35,200177,16.44,16.44,16.21,16.35,200177,0.0,1.0
2025-07-31,16.47,16.51,16.25,16.25,550507,16.47,16.51,16.25,16.25,550507,0.0,1.0
2025-08-01,16.85,17.07,16.66,16.67,1242876,16.85,17.07,16.66,16.67,1242876,0.0,1.0
2025-08-04,16.47,16.7055,16.47,16.65,857877,16.47,16.7055,16.47,16.65,857877,0.0,1.0
2025-08-05,16.53,16.79,16.45,16.48,373288,16.53,16.79,16.45,16.48,373288,0.0,1.0
2025-08-06,16.59,16.8099,16.58,16.65,340458,16.59,16.8099,16.58,16.65,340458,0.0,1.0
2025-08-07,16.78,16.81,16.5,16.57,394933,16.78,16.81,16.5,16.57,394933,0.0,1.0
2025-08-08,16.65,16.7685,16.65,16.68,519822,16.65,16.7685,16.65,16.68,519822,0.0,1.0
2025-08-11,16.8,16.8,16.63,16.7,285114,16.8,16.8,16.63,16.7,285114,0.0,1.0
2025-08-12,16.24,16.65,16.24,16.65,753840,16.24,16.65,16.24,16.65,753840,0.0,1.0
2025-08-13,16.34,16.5,16.27,16.29,290207,16.34,16.5,16.27,16.29,290207,0.0,1.0
2025-08-14,16.48,16.555,16.44,16.5,284979,16.48,16.555,16.44,16.5,284979,0.0,1.0
2025-08-15,16.67,16.67,16.48,16.48,305709,16.67,16.67,16.48,16.48,305709,0.0,1.0
2025-08-18,16.41,16.679,16.41,16.65,303392,16.41,16.679,16.41,16.65,303392,0.0,1.0
2025-08-19,16.92,16.95,16.43,16.62,1746548,16.92,16.95,16.43,16.62,1746548,0.0,1.0
2025-08-20,17.11,17.36,16.93,16.93,715462,17.11,17.36,16.93,16.93,715462,0.0,1.0
2025-08-21,17.11,17.18,16.98,17.07,2333265,17.11,17.18,16.98,17.07,2333265,0.0,1.0
2025-08-22,16.54,17.086,16.4802,17.04,1209588,16.54,17.086,16.4802,17.04,1209588,0.0,1.0
2025-08-25,16.51,16.67,16.49,16.65,323756,16.51,16.67,16.49,16.65,323756,0.0,1.0
2025-08-26,16.31,16.54,16.31,16.47,305423,16.31,16.54,16.31,16.47,305423,0.0,1.0
2025-08-27,16.35,16.39,16.25,16.39,240656,16.35,16.39,16.25,16.39,240656,0.0,1.0
2025-08-28,16.0,16.27,16.0,16.27,655616,16.0,16.27,16.0,16.27,655616,0.0,1.0
2025-08-29,16.37,16.3899,16.054,16.07,617711,16.37,16.3899,16.054,16.07,617711,0.0,1.0
2025-09-02,16.43,16.59,16.37,16.59,1175881,16.43,16.59,16.37,16.59,1175881,0.0,1.0
2025-09-03,16.36,16.4599,16.25,16.41,135237,16.36,16.4599,16.25,16.41,135237,0.0,1.0
2025-09-04,16.13,16.33,16.13,16.19,365180,16.13,16.33,16.13,16.19,365180,0.0,1.0
2025-09-05,16.09,16.325,16.0524,16.1,687738,16.09,16.325,16.0524,16.1,687738,0.0,1.0
2025-09-08,16.2,16.24,16.05,16.14,288492,16.2,16.24,16.05,16.14,288492,0.0,1.0
2025-09-09,16.17,16.25,16.112,16.25,262586,16.17,16.25,16.112,16.25,262586,0.0,1.0
2025-09-10,15.9,16.1,15.86,16.1,537828,15.9,16.1,15.86,16.1,537828,0.0,1.0
2025-09-11,15.91,16.11,15.86,15.86,385516,15.91,16.11,15.86,15.86,385516,0.0,1.0
2025-09-12,15.97,16.04,15.89,15.89,448586,15.97,16.04,15.89,15.89,448586,0.0,1.0
2025-09-15,15.8,15.985,15.73,15.88,557250,15.8,15.985,15.73,15.88,557250,0.0,1.0
2025-09-16,15.71,15.7998,15.7001,15.75,337084,15.71,15.7998,15.7001,15.75,337084,0.0,1.0
2025-09-17,15.82,15.91,15.68,15.7,517716,15.82,15.91,15.68,15.7,517716,0.0,1.0
2025-09-18,15.49,15.8,15.46,15.67,2355922,15.49,15.8,15.46,15.67,2355922,0.0,1.0
2025-09-19,15.55,15.55,15.415,15.45,359395,15.55,15.55,15.415,15.45,359395,0.0,1.0
2025-09-22,15.39,15.53,15.37,15.45,373345,15.39,15.53,15.37,15.45,373345,0.0,1.0
2025-09-23,15.45,15.5544,15.3,15.38,554244,15.45,15.5544,15.3,15.38,554244,0.0,1.0
2025-09-24,15.75,15.75,15.4624,15.47,265462,15.75,15.75,15.4624,15.47,265462,0.0,1.0
2025-09-25,15.73,16.0132,15.71,15.87,301682,15.73,16.0132,15.71,15.87,301682,0.0,1.0
2025-09-26,15.81,15.92,15.7635,15.77,525301,15.81,15.92,15.7635,15.77,525301,0.0,1.0
2025-09-29,15.77,15.83,15.6815,15.73,248203,15.77,15.83,15.6815,15.73,248203,0.0,1.0
2025-09-30,15.92,15.99,15.7022,15.77,265829,15.92,15.99,15.7022,15.77,265829,0.0,1.0
2025-10-01,15.66,15.9,15.66,15.87,582162,15.66,15.9,15.66,15.87,582162,0.0,1.0
2025-10-02,15.65,15.7799,15.55,15.62,350162,15.65,15.7799,15.55,15.62,350162,0.0,1.0
2025-10-03,15.65,15.76,15.54,15.54,391740,15.65,15.76,15.54,15.54,391740,0.0,1.0
2025-10-06,15.56,15.6439,15.5,15.55,739173,15.56,15.6439,15.5,15.55,739173,0.0,1.0
2025-10-07,15.61,15.885,15.5444,15.56,392697,15.61,15.885,15.5444,15.56,392697,0.0,1.0
2025-10-08,15.41,15.7141,15.38,15.6,269992,15.41,15.7141,15.38,15.6,269992,0.0,1.0
2025-10-09,15.46,15.5161,15.3704,15.46,344012,15.46,15.5161,15.3704,15.46,344012,0.0,1.0
2025-10-10,15.96,16.04,15.341,15.35,545866,15.96,16.04,15.341,15.35,545866,0.0,1.0
2025-10-13,15.52,15.78,15.52,15.78,279843,15.52,15.78,15.52,15.78,279843,0.0,1.0
2025-10-14,15.55,15.83,15.5001,15.66,224332,15.55,15.83,15.5001,15.66,224332,0.0,1.0
2025-10-15,15.36,15.53,15.36,15.48,165476,15.36,15.53,15.36,15.48,165476,0.0,1.0
2025-10-16,15.42,15.53,15.2091,15.3,2744445,15.42,15.53,15.2091,15.3,2744445,0.0,1.0
2025-10-17,15.6,15.71,15.43,15.46,662110,15.6,15.71,15.43,15.46,662110,0.0,1.0
2025-10-20,15.51,15.5885,15.36,15.49,595275,15.51,15.5885,15.36,15.49,595275,0.0,1.0
2025-10-21,15.41,15.55,15.4,15.46,997758,15.41,15.55,15.4,15.46,997758,0.0,1.0
2025-10-22,15.7,15.845,15.42,15.48,378421,15.7,15.845,15.42,15.48,378421,0.0,1.0
2025-10-23,15.31,15.655,15.31,15.63,375756,15.31,15.655,15.31,15.63,375756,0.0,1.0
2025-10-24,15.04,15.23,15.02,15.22,559845,15.04,15.23,15.02,15.22,559845,0.0,1.0
2025-10-27,14.81,14.95,14.8,14.95,2497398,14.81,14.95,14.8,14.95,2497398,0.0,1.0
2025-10-28,14.8,14.94,14.8,14.89,912460,14.8,14.94,14.8,14.89,912460,0.0,1.0
2025-10-29,14.57,14.8635,14.48,14.81,638258,14.57,14.8635,14.48,14.81,638258,0.0,1.0
2025-10-30,14.72,14.815,14.61,14.65,2126585,14.72,14.815,14.61,14.65,2126585,0.0,1.0
2025-10-31,14.66,14.7665,14.62,14.64,246311,14.66,14.7665,14.62,14.64,246311,0.0,1.0
2025-11-03,14.6,14.7099,14.59,14.61,364484,14.6,14.7099,14.59,14.61,364484,0.0,1.0
2025-11-04,15.15,15.15,14.81,14.88,1106935,15.15,15.15,14.81,14.88,1106935,0.0,1.0
2025-11-05,14.9,15.2,14.86,15.13,500589,14.9,15.2,14.86,15.13,500589,0.0,1.0
2025-11-06,15.04,15.17,14.79,14.93,457187,15.04,15.17,14.79,14.93,457187,0.0,1.0
2025-11-07,15.2,15.5246,15.0701,15.25,970386,15.2,15.5246,15.0701,15.25,970386,0.0,1.0
2025-11-10,14.83,14.94,14.6805,14.87,1317146,14.83,14.94,14.6805,14.87,1317146,0.0,1.0
2025-11-11,15.09,15.09,14.94,14.94,592107,15.09,15.09,14.94,14.94,592107,0.0,1.0
2025-11-12,15.06,15.06,14.87,15.02,337730,15.06,15.06,14.87,15.02,337730,0.0,1.0
2025-11-13,15.55,15.6,15.0,15.09,483449,15.55,15.6,15.0,15.09,483449,0.0,1.0
2025-11-14,15.46,15.785,15.31,15.74,832221,15.46,15.785,15.31,15.74,832221,0.0,1.0
2025-11-17,15.69,15.745,15.385,15.53,418415,15.69,15.745,15.385,15.53,418415,0.0,1.0
2025-11-18,15.66,15.9,15.595,15.78,661965,15.66,15.9,15.595,15.78,661965,0.0,1.0
2025-11-19,15.45,15.65,15.4,15.62,713970,15.45,15.65,15.4,15.62,713970,0.0,1.0
2025-11-20,15.81,15.89,15.14,15.27,1257864,15.81,15.89,15.14,15.27,1257864,0.0,1.0
2025-11-21,15.74,16.14,15.7,15.81,1988024,15.74,16.14,15.7,15.81,1988024,0.0,1.0
2025-11-24,15.28,15.67,15.26,15.64,1166762,15.28,15.67,15.26,15.64,1166762,0.0,1.0
2025-11-25,15.16,15.49,15.16,15.29,612389,15.16,15.49,15.16,15.29,612389,0.0,1.0
2025-11-26,14.9,15.2,14.88,15.2,759899,14.9,15.2,14.88,15.2,759899,0.0,1.0