date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-08-27,9.1,9.1,9.1,9.1,4000,7.99644193753577,7.99644193753577,7.99644193753577,7.99644193753577,4552.02454846027,0.0,1.0
2012-08-28,9.15,9.15,9.0,9.15,3063,8.04037843169805,8.04037843169805,7.9085689492112,8.04037843169805,3485.71279798345,0.0,1.0
2012-08-29,9.1,9.1,9.1,9.1,500,7.99644193753577,7.99644193753577,7.99644193753577,7.99644193753577,569.003068557533,0.0,1.0
2012-08-30,9.0,9.14,8.95,9.14,12080,7.9085689492112,8.03159113286559,7.86463245504891,8.03159113286559,13747.11413635,0.0,1.0
2012-08-31,9.15,9.15,9.0,9.0,2023,8.04037843169805,8.04037843169805,7.9085689492112,7.9085689492112,2302.18641538378,0.0,1.0
2012-09-04,9.0,9.15,9.0,9.15,1200,7.9085689492112,8.04037843169805,7.9085689492112,8.04037843169805,1365.60736453808,0.0,1.0
2012-09-05,9.1,9.25,9.0,9.0,7547,7.99644193753577,8.12825142002262,7.9085689492112,7.9085689492112,8588.53231680741,0.0,1.0
2012-09-06,9.15,9.25,9.01,9.11,1574,8.04037843169805,8.12825142002262,7.91735624804366,8.00522923636822,1791.22165981912,0.0,1.0
2012-09-07,9.15,9.2,9.12,9.15,3976,8.04037843169805,8.08431492586034,8.01401653520068,8.04037843169805,4524.71240116951,0.0,1.0
2012-09-10,9.1,9.25,9.1,9.24,1309,7.99644193753577,8.12825142002262,7.99644193753577,8.11946412119016,1489.65003348362,0.0,1.0
2012-09-11,9.05,9.1,9.0,9.1,5000,7.95250544337348,7.99644193753577,7.9085689492112,7.99644193753577,5690.03068557534,0.0,1.0
2012-09-12,9.0,9.1,9.0,9.1,12114,7.9085689492112,7.99644193753577,7.9085689492112,7.99644193753577,13785.8063450119,0.0,1.0
2012-09-13,9.0,9.0,9.0,9.0,3805,7.9085689492112,7.9085689492112,7.9085689492112,7.9085689492112,4330.11335172283,0.0,1.0
2012-09-14,9.0,9.4,9.0,9.4,3266,7.9085689492112,8.26006090250947,7.9085689492112,8.26006090250947,3716.72804381781,0.0,1.0
2012-09-17,9.1,9.1,9.05,9.1,1674,7.99644193753577,7.99644193753577,7.95250544337348,7.99644193753577,1905.02227353062,0.0,1.0
2012-09-18,9.0,9.1,8.82,9.1,10320,7.9085689492112,7.99644193753577,7.75039757022697,7.99644193753577,11744.2233350275,0.0,1.0
2012-09-19,9.0,9.0,9.0,9.0,1050,7.9085689492112,7.9085689492112,7.9085689492112,7.9085689492112,1194.90644397082,0.0,1.0
2012-09-20,9.0,9.0,8.85,9.0,2240,7.9085689492112,7.9085689492112,7.77675946672434,7.9085689492112,2549.13374713775,0.0,1.0
2012-09-21,9.0,9.0,8.85,9.0,0,7.9085689492112,7.9085689492112,7.77675946672434,7.9085689492112,0,0.0,1.0
2012-09-24,8.9,9.15,8.9,9.15,3529,7.82069596088663,8.04037843169805,7.82069596088663,8.04037843169805,4016.02365787907,0.0,1.0
2012-09-25,8.9,9.0,8.9,8.9,1172,7.82069596088663,7.9085689492112,7.82069596088663,7.82069596088663,1333.74319269886,0.0,1.0
2012-09-26,8.93,9.0,8.9,9.0,15900,7.847057857384,7.9085689492112,7.82069596088663,7.9085689492112,18094.2975801296,0.0,1.0
2012-09-27,8.99,8.99,8.85,8.93,4421,7.89978165037874,7.89978165037874,7.77675946672434,7.847057857384,5031.12513218571,0.0,1.0
2012-09-28,8.95,8.95,8.95,8.95,600,7.86463245504891,7.86463245504891,7.86463245504891,7.86463245504891,682.80368226904,0.0,1.0
2012-10-01,8.95,8.99,8.95,8.95,1850,7.86463245504891,7.89978165037874,7.86463245504891,7.86463245504891,2105.31135366287,0.0,1.0
2012-10-02,8.95,9.0,8.95,8.95,1150,7.86463245504891,7.9085689492112,7.86463245504891,7.86463245504891,1308.70705768233,0.0,1.0
2012-10-03,8.95,9.0,8.95,9.0,1932,7.86463245504891,7.9085689492112,7.86463245504891,7.9085689492112,2198.62785690631,0.0,1.0
2012-10-04,9.0,9.0,8.95,8.95,1700,7.9085689492112,7.9085689492112,7.86463245504891,7.86463245504891,1934.61043309561,0.0,1.0
2012-10-05,8.95,9.0,8.95,9.0,602,7.86463245504891,7.9085689492112,7.86463245504891,7.9085689492112,685.079694543271,0.0,1.0
2012-10-08,8.95,8.95,8.95,8.95,1000,7.86463245504891,7.86463245504891,7.86463245504891,7.86463245504891,1138.00613711507,0.0,1.0
2012-10-09,9.0,9.0,8.9,8.95,9500,7.9085689492112,7.9085689492112,7.82069596088663,7.86463245504891,10811.0583025931,0.0,1.0
2012-10-10,9.0,9.0,8.9,8.95,0,7.9085689492112,7.9085689492112,7.82069596088663,7.86463245504891,0,0.0,1.0
2012-10-11,9.0,9.0,8.85,9.0,2075,7.99644193753577,7.99644193753577,7.8631679052435,7.99644193753577,2335.41369347515,0.1,1.0
2012-10-12,8.96,8.96,8.96,8.96,710,7.96090219559117,7.96090219559117,7.96090219559117,7.96090219559117,799.10540836981,0.0,1.0
2012-10-15,9.0,9.0,9.0,9.0,3000,7.99644193753577,7.99644193753577,7.99644193753577,7.99644193753577,3376.50172550624,0.0,1.0
2012-10-16,9.1,9.1,8.9,8.92,8164,8.08529129239728,8.08529129239728,7.90759258267426,7.92536245364656,9188.58669567765,0.0,1.0
2012-10-17,9.1,9.1,9.0,9.08,23806,8.08529129239728,8.08529129239728,7.99644193753577,8.06752142142497,26793.6666924672,0.0,1.0
2012-10-18,8.98,9.0,8.95,9.0,3250,7.97867206656347,7.99644193753577,7.95201726010501,7.99644193753577,3657.87686929843,0.0,1.0
2012-10-19,9.05,9.1,8.95,9.03,7802,8.04086661496652,8.08529129239728,7.95201726010501,8.02309674399422,8781.15548746657,0.0,1.0
2012-10-22,9.1,9.1,9.05,9.05,2442,8.08529129239728,8.08529129239728,8.04086661496652,8.04086661496652,2748.47240456208,0.0,1.0
2012-10-23,9.1,9.1,9.1,9.1,100,8.08529129239728,8.08529129239728,8.08529129239728,8.08529129239728,112.550057516875,0.0,1.0
2012-10-24,8.95,8.95,8.95,8.95,314,7.95201726010501,7.95201726010501,7.95201726010501,7.95201726010501,353.407180602987,0.0,1.0
2012-10-25,8.9,9.0,8.9,8.98,4815,7.90759258267426,7.99644193753577,7.90759258267426,7.97867206656347,5419.28526943752,0.0,1.0
2012-10-26,8.9,8.9,8.9,8.9,2378,7.90759258267426,7.90759258267426,7.90759258267426,7.90759258267426,2676.44036775128,0.0,1.0
2012-10-31,8.9,9.1,8.9,9.0,7330,7.90759258267426,8.08529129239728,7.90759258267426,7.99644193753577,8249.91921598692,0.0,1.0
2012-11-01,8.9,9.1,8.9,9.0,0,7.90759258267426,8.08529129239728,7.90759258267426,7.99644193753577,0,0.0,1.0
2012-11-02,8.9,9.1,8.9,9.0,0,7.90759258267426,8.08529129239728,7.90759258267426,7.99644193753577,0,0.0,1.0
2012-11-05,8.9,8.9,8.9,8.9,113,7.90759258267426,7.90759258267426,7.90759258267426,7.90759258267426,127.181564994068,0.0,1.0
2012-11-06,9.0,9.0,8.9,8.91,9267,7.99644193753577,7.99644193753577,7.90759258267426,7.91647751816041,10430.0138300888,0.0,1.0
2012-11-07,8.9,9.0,8.9,9.0,2640,7.90759258267426,7.99644193753577,7.90759258267426,7.99644193753577,2971.32151844549,0.0,1.0
2012-11-08,9.0,9.0,9.0,9.0,8425,7.99644193753577,7.99644193753577,7.99644193753577,7.99644193753577,9482.34234579669,0.0,1.0
2012-11-09,9.0,9.0,8.9,9.0,12082,7.99644193753577,7.99644193753577,7.90759258267426,7.99644193753577,13598.2979491888,0.0,1.0
2012-11-12,8.9,9.0,8.9,8.95,2974,7.90759258267426,7.99644193753577,7.90759258267426,7.95201726010501,3347.23871055186,0.0,1.0
2012-11-13,8.9,8.9,8.9,8.9,3675,7.90759258267426,7.90759258267426,7.90759258267426,7.90759258267426,4136.21461374515,0.0,1.0
2012-11-14,9.0,9.0,8.9,8.9,8078,7.99644193753577,7.99644193753577,7.90759258267426,7.90759258267426,9091.79364621314,0.0,1.0
2012-11-15,8.99,8.99,8.9,8.9,11194,7.98755700204962,7.98755700204962,7.90759258267426,7.90759258267426,12598.853438439,0.0,1.0
2012-11-16,9.0,9.0,8.99,8.99,2914,7.99644193753577,7.99644193753577,7.98755700204962,7.98755700204962,3279.70867604173,0.0,1.0
2012-11-19,8.95,9.0,8.9,8.9,1275,7.95201726010501,7.99644193753577,7.90759258267426,7.90759258267426,1435.01323334015,0.0,1.0
2012-11-20,9.0,9.0,9.0,9.0,35336,7.99644193753577,7.99644193753577,7.99644193753577,7.99644193753577,39770.6883241629,0.0,1.0
2012-11-21,9.0,9.0,8.9,8.9,4659,7.99644193753577,7.99644193753577,7.90759258267426,7.90759258267426,5243.70717971119,0.0,1.0
2012-11-23,9.0,9.0,8.9,8.9,0,7.99644193753577,7.99644193753577,7.90759258267426,7.90759258267426,0,0.0,1.0
2012-11-26,9.0,9.0,8.9,8.9,0,7.99644193753577,7.99644193753577,7.90759258267426,7.90759258267426,0,0.0,1.0
2012-11-27,8.9,9.05,8.9,9.05,4415,7.90759258267426,8.04086661496652,7.90759258267426,8.04086661496652,4969.08503937002,0.0,1.0
2012-11-28,9.0,9.0,8.9,8.9,2522,7.99644193753577,7.99644193753577,7.90759258267426,7.90759258267426,2838.51245057558,0.0,1.0
2012-11-29,8.95,9.0,8.95,9.0,5111,7.95201726010501,7.99644193753577,7.95201726010501,7.99644193753577,5752.43343968747,0.0,1.0
2012-11-30,8.95,9.0,8.95,9.0,0,7.95201726010501,7.99644193753577,7.95201726010501,7.99644193753577,0,0.0,1.0
2012-12-03,8.9,8.9,8.9,8.9,5594,7.90759258267426,7.90759258267426,7.90759258267426,7.90759258267426,6296.05021749397,0.0,1.0
2012-12-04,8.9,8.9,8.9,8.9,408,7.90759258267426,7.90759258267426,7.90759258267426,7.90759258267426,459.204234668849,0.0,1.0
2012-12-05,8.8,8.9,8.8,8.9,16758,7.81874322781275,7.90759258267426,7.81874322781275,7.90759258267426,18861.1386386779,0.0,1.0
2012-12-06,8.8,8.85,8.8,8.8,3789,7.81874322781275,7.8631679052435,7.81874322781275,7.81874322781275,4264.52167931438,0.0,1.0
2012-12-07,8.85,8.85,8.8,8.8,6765,7.8631679052435,7.8631679052435,7.81874322781275,7.81874322781275,7614.01139101658,0.0,1.0
2012-12-10,8.79,8.85,8.75,8.85,85630,7.8098582923266,7.8631679052435,7.774318550382,7.8631679052435,96376.6142516999,0.0,1.0
2012-12-11,8.85,8.85,8.77,8.8,21802,7.8631679052435,7.8631679052435,7.7920884213543,7.81874322781275,24538.163539829,0.0,1.0
2012-12-12,8.95,8.95,8.9,8.9,1060,7.95201726010501,7.95201726010501,7.90759258267426,7.90759258267426,1193.03060967887,0.0,1.0
2012-12-13,8.9,8.9,8.9,8.9,3800,7.90759258267426,7.90759258267426,7.90759258267426,7.90759258267426,4276.90218564124,0.0,1.0
2012-12-14,8.85,8.85,8.81,8.81,6300,7.8631679052435,7.8631679052435,7.8276281632989,7.8276281632989,7090.65362356311,0.0,1.0
2012-12-17,8.8,8.85,8.8,8.85,1600,7.81874322781275,7.8631679052435,7.81874322781275,7.8631679052435,1800.80092027,0.0,1.0
2012-12-18,8.85,8.85,8.85,8.85,400,7.8631679052435,7.8631679052435,7.8631679052435,7.8631679052435,450.200230067499,0.0,1.0
2012-12-19,8.8,8.85,8.78,8.85,7700,7.81874322781275,7.8631679052435,7.80097335684045,7.8631679052435,8666.35442879936,0.0,1.0
2012-12-20,8.8,8.81,8.75,8.8,18308,7.81874322781275,7.8276281632989,7.774318550382,7.81874322781275,20605.6645301894,0.0,1.0
2012-12-21,8.8,8.81,8.75,8.8,0,7.81874322781275,7.8276281632989,7.774318550382,7.81874322781275,0,0.0,1.0
2012-12-24,8.85,8.85,8.85,8.85,1000,7.8631679052435,7.8631679052435,7.8631679052435,7.8631679052435,1125.50057516875,0.0,1.0
2012-12-26,8.9,8.9,8.9,8.9,300,7.90759258267426,7.90759258267426,7.90759258267426,7.90759258267426,337.650172550624,0.0,1.0
2012-12-27,8.9,8.9,8.8,8.8,6152,7.90759258267426,7.90759258267426,7.81874322781275,7.81874322781275,6924.07953843813,0.0,1.0
2012-12-28,8.9,8.9,8.85,8.85,2430,7.90759258267426,7.90759258267426,7.8631679052435,7.8631679052435,2734.96639766006,0.0,1.0
2012-12-31,8.85,8.85,8.82,8.82,2779,7.8631679052435,7.8631679052435,7.83651309878505,7.83651309878505,3127.76609839395,0.0,1.0
2013-01-02,9.0,9.0,8.9,8.9,2478,7.99644193753577,7.99644193753577,7.90759258267426,7.90759258267426,2788.99042526816,0.0,1.0
2013-01-03,8.9,8.9,8.82,8.82,2770,7.90759258267426,7.90759258267426,7.83651309878505,7.83651309878505,3117.63659321743,0.0,1.0
2013-01-04,8.94,8.99,8.94,8.96,10459,7.94313232461886,7.98755700204962,7.94313232461886,7.96090219559117,11771.6105156899,0.0,1.0
2013-01-07,8.99,9.0,8.99,8.99,1876,7.98755700204962,7.99644193753577,7.98755700204962,7.98755700204962,2111.43907901657,0.0,1.0
2013-01-08,9.05,9.05,9.0,9.0,6340,8.04086661496652,8.04086661496652,7.99644193753577,7.99644193753577,7135.67364656986,0.0,1.0
2013-01-09,9.04,9.05,9.04,9.05,1500,8.03198167948037,8.04086661496652,8.03198167948037,8.04086661496652,1688.25086275312,0.0,1.0
2013-01-10,8.98,9.09,8.91,9.09,945,8.06752142142498,8.166344066899,8.00463428339605,8.166344066899,1051.88440869378,0.1,1.0
2013-01-11,9.1,9.1,8.98,8.98,5400,8.17532794376027,8.17532794376027,8.06752142142498,8.06752142142498,6010.76804967874,0.0,1.0
2013-01-14,9.1,9.12,9.1,9.1,10265,8.17532794376027,8.19329569748282,8.17532794376027,8.17532794376027,11426.0248203615,0.0,1.0
2013-01-15,9.1,9.1,9.1,9.1,4000,8.17532794376027,8.17532794376027,8.17532794376027,8.17532794376027,4452.42077753981,0.0,1.0
2013-01-16,9.2,9.2,9.1,9.1,26400,8.26516671237303,8.26516671237303,8.17532794376027,8.17532794376027,29385.9771317627,0.0,1.0
2013-01-17,9.2,9.25,9.15,9.25,6496,8.26516671237303,8.3100860966794,8.22024732806665,8.3100860966794,7230.73134272463,0.0,1.0
2013-01-18,9.15,9.2,9.1,9.2,1334,8.22024732806665,8.26516671237303,8.17532794376027,8.26516671237303,1484.88232930952,0.0,1.0
2013-01-22,9.15,9.2,9.15,9.2,6182,8.22024732806665,8.26516671237303,8.22024732806665,8.26516671237303,6881.21631168777,0.0,1.0
2013-01-23,9.18,9.19,9.15,9.15,500,8.24719895865048,8.25618283551175,8.22024732806665,8.22024732806665,556.552597192475,0.0,1.0
2013-01-24,9.45,9.5,9.17,9.2,13670,8.4897636339049,8.53468301821128,8.2382150817892,8.26516671237303,15216.1480072423,0.0,1.0
2013-01-25,9.25,9.3,9.25,9.3,500,8.3100860966794,8.35500548098578,8.3100860966794,8.35500548098578,556.552597192475,0.0,1.0
2013-01-28,9.2,9.33,9.16,9.3,8912,8.26516671237303,8.3819571115696,8.22923120492793,8.35500548098578,9919.99349235867,0.0,1.0
2013-01-29,9.25,9.25,9.25,9.25,2000,8.3100860966794,8.3100860966794,8.3100860966794,8.3100860966794,2226.2103887699,0.0,1.0
2013-01-30,9.3,9.3,9.25,9.3,4796,8.35500548098578,8.35500548098578,8.3100860966794,8.35500548098578,5338.45251227022,0.0,1.0
2013-01-31,9.25,9.4,9.25,9.4,4566,8.3100860966794,8.44484424959853,8.3100860966794,8.44484424959853,5082.43831756168,0.0,1.0
2013-02-01,9.4,9.4,9.35,9.35,8700,8.44484424959853,8.44484424959853,8.39992486529215,8.39992486529215,9684.01519114907,0.0,1.0
2013-02-04,9.3,9.35,9.3,9.35,1918,8.35500548098578,8.39992486529215,8.35500548098578,8.39992486529215,2134.93576283033,0.0,1.0
2013-02-05,9.23,9.25,9.23,9.25,3900,8.29211834295685,8.3100860966794,8.29211834295685,8.3100860966794,4341.11025810131,0.0,1.0
2013-02-06,9.1,9.25,9.1,9.25,12190,8.17532794376027,8.3100860966794,8.17532794376027,8.3100860966794,13568.7523195526,0.0,1.0
2013-02-07,9.2,9.25,9.05,9.05,17021,8.26516671237303,8.3100860966794,8.1304085594539,8.1304085594539,18946.1635136262,0.0,1.0
2013-02-08,9.25,9.25,9.25,9.25,200,8.3100860966794,8.3100860966794,8.3100860966794,8.3100860966794,222.62103887699,0.0,1.0
2013-02-11,9.2,9.25,9.1,9.15,15500,8.26516671237303,8.3100860966794,8.17532794376027,8.22024732806665,17253.1305129667,0.0,1.0
2013-02-12,9.25,9.25,9.25,9.25,4200,8.3100860966794,8.3100860966794,8.3100860966794,8.3100860966794,4675.04181641679,0.0,1.0
2013-02-13,9.15,9.25,9.15,9.25,12146,8.22024732806665,8.3100860966794,8.22024732806665,8.3100860966794,13519.7756909996,0.0,1.0
2013-02-14,9.05,9.18,9.05,9.15,12302,8.1304085594539,8.24719895865048,8.1304085594539,8.22024732806665,13693.4201013237,0.0,1.0
2013-02-15,9.2,9.2,9.15,9.15,15283,8.26516671237303,8.26516671237303,8.22024732806665,8.22024732806665,17011.5866857852,0.0,1.0
2013-02-19,9.3,9.3,9.15,9.15,23450,8.35500548098578,8.35500548098578,8.22024732806665,8.22024732806665,26102.3168083271,0.0,1.0
2013-02-20,9.5,9.5,9.2,9.2,20000,8.53468301821128,8.53468301821128,8.26516671237303,8.26516671237303,22262.103887699,0.0,1.0
2013-02-21,9.38,9.38,9.35,9.35,1765,8.42687649587598,8.42687649587598,8.39992486529215,8.39992486529215,1964.63066808944,0.0,1.0
2013-02-22,9.38,9.38,9.35,9.35,0,8.42687649587598,8.42687649587598,8.39992486529215,8.39992486529215,0,0.0,1.0
2013-02-25,9.4,9.4,9.38,9.38,12500,8.44484424959853,8.44484424959853,8.42687649587598,8.42687649587598,13913.8149298119,0.0,1.0
2013-02-26,9.4,9.4,9.38,9.38,0,8.44484424959853,8.44484424959853,8.42687649587598,8.42687649587598,0,0.0,1.0
2013-02-27,9.3,9.3,9.3,9.3,6421,8.35500548098578,8.35500548098578,8.35500548098578,8.35500548098578,7147.24845314576,0.0,1.0
2013-02-28,9.3,9.35,9.26,9.35,2505,8.35500548098578,8.39992486529215,8.31906997354068,8.39992486529215,2788.3285119343,0.0,1.0
2013-03-01,9.3,9.3,9.3,9.3,400,8.35500548098578,8.35500548098578,8.35500548098578,8.35500548098578,445.24207775398,0.0,1.0
2013-03-04,9.3,9.3,9.3,9.3,1000,8.35500548098578,8.35500548098578,8.35500548098578,8.35500548098578,1113.10519438495,0.0,1.0
2013-03-05,9.25,9.3,9.25,9.3,1464,8.3100860966794,8.35500548098578,8.3100860966794,8.35500548098578,1629.58600457957,0.0,1.0
2013-03-06,9.25,9.25,9.21,9.25,3800,8.3100860966794,8.3100860966794,8.2741505892343,8.3100860966794,4229.79973866281,0.0,1.0
2013-03-07,9.25,9.35,9.2,9.29,6984,8.3100860966794,8.39992486529215,8.26516671237303,8.3460216041245,7773.9266775845,0.0,1.0
2013-03-08,9.2,9.35,9.11,9.35,4354,8.26516671237303,8.39992486529215,8.18431182062155,8.39992486529215,4846.46001635207,0.0,1.0
2013-03-11,9.25,9.38,9.12,9.12,4946,8.3100860966794,8.42687649587598,8.19329569748282,8.19329569748282,5505.41829142797,0.0,1.0
2013-03-12,9.5,9.5,9.13,9.25,5945,8.53468301821128,8.53468301821128,8.2022795743441,8.3100860966794,6617.41038061853,0.0,1.0
2013-03-13,9.35,9.35,9.35,9.35,900,8.39992486529215,8.39992486529215,8.39992486529215,8.39992486529215,1001.79467494646,0.0,1.0
2013-03-14,9.25,9.35,9.25,9.35,4495,8.3100860966794,8.39992486529215,8.3100860966794,8.39992486529215,5003.40784876035,0.0,1.0
2013-03-15,9.4,9.4,9.25,9.25,1315,8.44484424959853,8.44484424959853,8.3100860966794,8.3100860966794,1463.73333061621,0.0,1.0
2013-03-18,9.25,9.39,9.25,9.3,2609,8.3100860966794,8.43586037273725,8.3100860966794,8.35500548098578,2904.09145215034,0.0,1.0
2013-03-19,9.4,9.4,9.25,9.25,2636,8.44484424959853,8.44484424959853,8.3100860966794,8.3100860966794,2934.14529239873,0.0,1.0
2013-03-20,9.45,9.45,9.4,9.4,2400,8.4897636339049,8.4897636339049,8.44484424959853,8.44484424959853,2671.45246652388,0.0,1.0
2013-03-21,9.25,9.4,9.25,9.25,18678,8.3100860966794,8.44484424959853,8.3100860966794,8.3100860966794,20790.5788207221,0.0,1.0
2013-03-22,9.25,9.4,9.25,9.25,0,8.3100860966794,8.44484424959853,8.3100860966794,8.3100860966794,0,0.0,1.0
2013-03-25,9.5,9.5,9.26,9.26,4300,8.53468301821128,8.53468301821128,8.31906997354068,8.31906997354068,4786.35233585529,0.0,1.0
2013-03-26,9.5,9.5,9.3,9.5,2223,8.53468301821128,8.53468301821128,8.35500548098578,8.53468301821128,2474.43284711774,0.0,1.0
2013-03-27,9.3,9.3,9.3,9.3,500,8.35500548098578,8.35500548098578,8.35500548098578,8.35500548098578,556.552597192475,0.0,1.0
2013-03-28,9.4,9.4,9.35,9.4,1331,8.44484424959853,8.44484424959853,8.39992486529215,8.44484424959853,1481.54301372637,0.0,1.0
2013-04-01,9.4,9.4,9.35,9.4,0,8.44484424959853,8.44484424959853,8.39992486529215,8.44484424959853,0,0.0,1.0
2013-04-02,9.4,9.5,9.35,9.35,1312,8.44484424959853,8.53468301821128,8.39992486529215,8.39992486529215,1460.39401503305,0.0,1.0
2013-04-03,9.45,9.54,9.45,9.5,10121,8.4897636339049,8.57061852565638,8.4897636339049,8.53468301821128,11265.7376723701,0.0,1.0
2013-04-04,9.6,9.6,9.45,9.52,6748,8.62452178682403,8.62452178682403,8.4897636339049,8.55265077193383,7511.23385170964,0.0,1.0
2013-04-05,9.6,9.6,9.6,9.6,1149,8.62452178682403,8.62452178682403,8.62452178682403,8.62452178682403,1278.95786834831,0.0,1.0
2013-04-08,9.84,9.85,9.6,9.6,6480,8.84013483149463,8.8491187083559,8.62452178682403,8.62452178682403,7212.92165961448,0.0,1.0
2013-04-10,10.2,10.2,10.0,10.0,3070,9.16355439850053,9.16355439850053,8.98387686127503,8.98387686127503,3417.2329467618,0.0,1.0
2013-04-12,10.06,10.06,10.06,10.06,150,9.12934831010674,9.12934831010674,9.12934831010674,9.12934831010674,165.291097320654,0.0,1.0
2013-04-15,10.0,10.02,10.0,10.02,1400,9.0748989166071,9.09304871444031,9.0748989166071,9.09304871444031,1542.7169083261,0.0,1.0
2013-04-17,9.85,9.85,9.85,9.85,649,8.93877543285799,8.93877543285799,8.93877543285799,8.93877543285799,715.159481074029,0.0,1.0
2013-04-18,10.15,10.15,10.0,10.0,4000,9.2110224003562,9.2110224003562,9.0748989166071,9.0748989166071,4407.76259521744,0.0,1.0
2013-04-19,10.2,10.2,10.15,10.15,1700,9.25639689493924,9.25639689493924,9.2110224003562,9.2110224003562,1873.29910296741,0.0,1.0
2013-04-22,10.3,10.3,10.25,10.25,811,9.34714588410531,9.34714588410531,9.30177138952227,9.30177138952227,893.673866180335,0.0,1.0
2013-04-23,10.1,10.15,10.02,10.02,2839,9.16564790577317,9.2110224003562,9.09304871444031,9.09304871444031,3128.40950195557,0.0,1.0
2013-04-24,10.1,10.25,10.1,10.25,7853,9.16564790577317,9.30177138952227,9.16564790577317,9.30177138952227,8653.53991506063,0.0,1.0
2013-04-25,10.1,10.25,10.1,10.25,1589,9.16564790577317,9.30177138952227,9.16564790577317,9.30177138952227,1750.98369095013,0.0,1.0
2013-04-26,10.0,10.1,10.0,10.1,1805,9.0748989166071,9.16564790577317,9.0748989166071,9.16564790577317,1989.00287109187,0.0,1.0
2013-04-29,10.25,10.25,10.25,10.25,332,9.30177138952227,9.30177138952227,9.30177138952227,9.30177138952227,365.844295403047,0.0,1.0
2013-05-02,9.75,9.85,9.75,9.85,557,8.84802644369192,8.93877543285799,8.84802644369192,8.93877543285799,613.780941384028,0.0,1.0
2013-05-03,9.75,9.85,9.75,9.85,0,8.84802644369192,8.93877543285799,8.84802644369192,8.93877543285799,0,0.0,1.0
2013-05-06,9.8,9.85,9.8,9.85,7401,8.89340093827495,8.93877543285799,8.89340093827495,8.93877543285799,8155.46274180107,0.0,1.0
2013-05-07,9.85,9.85,9.85,9.85,1541,8.93877543285799,8.93877543285799,8.93877543285799,8.93877543285799,1698.09053980752,0.0,1.0
2013-05-09,10.02,10.3,10.0,10.0,2197,9.09304871444031,9.34714588410531,9.0748989166071,9.0748989166071,2420.96360542318,0.0,1.0
2013-05-10,10.17,10.17,10.17,10.17,320,9.22917219818942,9.22917219818942,9.22917219818942,9.22917219818942,352.621007617395,0.0,1.0
2013-05-13,10.4,10.4,10.16,10.16,1725,9.43789487327138,9.43789487327138,9.22009729927281,9.22009729927281,1900.84761918752,0.0,1.0
2013-05-14,10.35,10.35,10.2,10.2,1678,9.39252037868834,9.39252037868834,9.25639689493924,9.25639689493924,1849.05640869372,0.0,1.0
2013-05-15,10.35,10.35,10.2,10.2,0,9.39252037868834,9.39252037868834,9.25639689493924,9.25639689493924,0,0.0,1.0
2013-05-16,10.1,10.15,10.0,10.06,6170,9.16564790577317,9.2110224003562,9.0748989166071,9.12934831010674,6798.97380312289,0.0,1.0
2013-05-17,10.25,10.25,10.01,10.1,6195,9.30177138952227,9.30177138952227,9.0839738155237,9.16564790577317,6826.52231934301,0.0,1.0
2013-05-20,10.2,10.26,10.15,10.25,1965,9.25639689493924,9.31084628843888,9.2110224003562,9.30177138952227,2165.31337490057,0.0,1.0
2013-05-21,10.25,10.25,10.15,10.15,1635,9.30177138952227,9.30177138952227,9.2110224003562,9.2110224003562,1801.67296079513,0.0,1.0
2013-05-22,10.2,10.2,10.05,10.1,3100,9.25639689493924,9.25639689493924,9.12027341119013,9.16564790577317,3416.01601129351,0.0,1.0
2013-05-23,10.1,10.1,10.1,10.1,1000,9.16564790577317,9.16564790577317,9.16564790577317,9.16564790577317,1101.94064880436,0.0,1.0
2013-05-24,10.05,10.05,10.05,10.05,956,9.12027341119013,9.12027341119013,9.12027341119013,9.12027341119013,1053.45526025697,0.0,1.0
2013-05-28,10.1,10.2,10.05,10.2,1890,9.16564790577317,9.25639689493924,9.12027341119013,9.25639689493924,2082.66782624024,0.0,1.0
2013-05-29,10.1,10.1,10.05,10.1,3200,9.16564790577317,9.16564790577317,9.12027341119013,9.16564790577317,3526.21007617395,0.0,1.0
2013-05-30,10.0,10.0,10.0,10.0,985,9.0748989166071,9.0748989166071,9.0748989166071,9.0748989166071,1085.41153907229,0.0,1.0
2013-05-31,10.0,10.0,10.0,10.0,500,9.0748989166071,9.0748989166071,9.0748989166071,9.0748989166071,550.970324402179,0.0,1.0
2013-06-03,10.0,10.0,10.0,10.0,1949,9.0748989166071,9.0748989166071,9.0748989166071,9.0748989166071,2147.68232451969,0.0,1.0
2013-06-05,10.1,10.1,10.0,10.0,600,9.16564790577317,9.16564790577317,9.0748989166071,9.0748989166071,661.164389282615,0.0,1.0
2013-06-06,10.0,10.0,10.0,10.0,1651,9.0748989166071,9.0748989166071,9.0748989166071,9.0748989166071,1819.304011176,0.0,1.0
2013-06-07,10.0,10.0,10.0,10.0,0,9.0748989166071,9.0748989166071,9.0748989166071,9.0748989166071,0,0.0,1.0
2013-06-11,10.1,10.1,10.1,10.1,360,9.16564790577317,9.16564790577317,9.16564790577317,9.16564790577317,396.698633569569,0.0,1.0
2013-06-13,9.99,9.99,9.99,9.99,248,9.06582401769049,9.06582401769049,9.06582401769049,9.06582401769049,273.281280903481,0.0,1.0
2013-06-14,10.39,10.39,10.3,10.3,400,9.42881997435477,9.42881997435477,9.34714588410531,9.34714588410531,440.776259521744,0.0,1.0
2013-06-17,10.44,10.45,10.1,10.39,3607,9.47419446893781,9.48326936785441,9.16564790577317,9.42881997435477,3974.69992023732,0.0,1.0
2013-06-18,10.48,10.48,10.01,10.01,900,9.51049406460424,9.51049406460424,9.0839738155237,9.0839738155237,991.746583923923,0.0,1.0
2013-06-19,10.25,10.45,10.25,10.45,2300,9.30177138952227,9.48326936785441,9.30177138952227,9.48326936785441,2534.46349225003,0.0,1.0
2013-06-20,10.25,10.25,10.25,10.25,300,9.30177138952227,9.30177138952227,9.30177138952227,9.30177138952227,330.582194641308,0.0,1.0
2013-06-21,10.25,10.25,10.25,10.25,0,9.30177138952227,9.30177138952227,9.30177138952227,9.30177138952227,0,0.0,1.0
2013-06-24,10.06,10.06,10.06,10.06,200,9.12934831010674,9.12934831010674,9.12934831010674,9.12934831010674,220.388129760872,0.0,1.0
2013-06-25,10.25,10.25,10.1,10.1,2676,9.30177138952227,9.30177138952227,9.16564790577317,9.16564790577317,2948.79317620047,0.0,1.0
2013-06-26,10.45,10.5,10.02,10.5,4106,9.48326936785441,9.52864386243745,9.09304871444031,9.52864386243745,4524.5683039907,0.0,1.0
2013-06-27,10.5,10.5,10.25,10.25,952,9.52864386243745,9.52864386243745,9.30177138952227,9.30177138952227,1049.04749766175,0.0,1.0
2013-06-28,10.5,10.5,10.11,10.3,1522,9.52864386243745,9.52864386243745,9.17472280468977,9.34714588410531,1677.15366748023,0.0,1.0
2013-07-01,10.11,10.5,10.11,10.5,925,9.17472280468977,9.52864386243745,9.17472280468977,9.52864386243745,1019.29510014403,0.0,1.0
2013-07-02,10.18,10.2,10.15,10.2,2380,9.23824709710602,9.25639689493924,9.2110224003562,9.25639689493924,2622.61874415438,0.0,1.0
2013-07-03,10.2,10.2,10.16,10.2,12656,9.25639689493924,9.25639689493924,9.22009729927281,9.25639689493924,13946.160851268,0.0,1.0
2013-07-05,10.19,10.2,10.17,10.2,750,9.24732199602263,9.25639689493924,9.22917219818942,9.25639689493924,826.455486603269,0.0,1.0
2013-07-08,10.4,10.4,10.2,10.2,1300,9.43789487327138,9.43789487327138,9.25639689493924,9.25639689493924,1432.52284344567,0.0,1.0
2013-07-09,10.55,10.6,10.4,10.4,5641,9.57401835702049,9.61939285160352,9.43789487327138,9.43789487327138,6216.04719990539,0.0,1.0
2013-07-10,10.55,10.55,10.55,10.55,100,9.57401835702049,9.57401835702049,9.57401835702049,9.57401835702049,110.194064880436,0.0,1.0
2013-07-11,10.55,10.55,10.55,10.55,0,9.57401835702049,9.57401835702049,9.57401835702049,9.57401835702049,0,0.0,1.0
2013-07-12,10.4,10.4,10.4,10.4,700,9.43789487327138,9.43789487327138,9.43789487327138,9.43789487327138,771.358454163052,0.0,1.0
2013-07-15,10.5,10.55,10.5,10.55,3920,9.52864386243745,9.57401835702049,9.52864386243745,9.57401835702049,4319.60734331309,0.0,1.0
2013-07-16,10.65,10.65,10.51,10.51,3082,9.66476734618656,9.66476734618656,9.53771876135406,9.53771876135406,3396.18107961503,0.0,1.0
2013-07-17,10.74,10.74,10.65,10.74,2710,9.74644143643602,9.74644143643602,9.66476734618656,9.74644143643602,2986.25915825981,0.0,1.0
2013-07-18,10.74,10.74,10.65,10.65,1600,9.74644143643602,9.74644143643602,9.66476734618656,9.66476734618656,1763.10503808697,0.0,1.0
2013-07-19,10.65,10.65,10.65,10.65,6270,9.66476734618656,9.66476734618656,9.66476734618656,9.66476734618656,6909.16786800333,0.0,1.0
2013-07-22,10.65,10.65,10.65,10.65,0,9.66476734618656,9.66476734618656,9.66476734618656,9.66476734618656,0,0.0,1.0
2013-07-23,11.15,11.15,10.65,10.65,5035,10.1185122920169,10.1185122920169,9.66476734618656,9.66476734618656,5548.27116672996,0.0,1.0
2013-07-24,11.75,12.95,11.25,11.25,6787,10.6630062270133,11.7519940970062,10.209261281183,10.209261281183,7478.87118343521,0.0,1.0
2013-07-25,11.75,11.99,11.75,11.75,1914,10.6630062270133,10.8808038010119,10.6630062270133,10.6630062270133,2109.11440181155,0.0,1.0
2013-07-26,12.2,12.25,11.9,11.9,1300,11.0713766782607,11.1167511728437,10.7991297107624,10.7991297107624,1432.52284344566,0.0,1.0
2013-07-29,11.9,12.09,11.9,12.0,1700,10.7991297107624,10.971552790178,10.7991297107624,10.8898786999285,1873.29910296742,0.0,1.0
2013-07-30,11.05,12.0,11.05,11.99,13556,10.0277633028508,10.8898786999285,10.0277633028508,10.8808038010119,14937.907435192,0.0,1.0
2013-07-31,11.4,11.4,11.4,11.4,353,10.3453847649321,10.3453847649321,10.3453847649321,10.3453847649321,388.985049027938,0.0,1.0
2013-08-01,11.99,11.99,11.4,11.4,4850,10.8808038010119,10.8808038010119,10.3453847649321,10.3453847649321,5344.41214670115,0.0,1.0
2013-08-02,11.4,11.5,11.4,11.5,6391,10.3453847649321,10.4361337540982,10.3453847649321,10.4361337540982,7042.50268650865,0.0,1.0
2013-08-05,11.5,11.5,11.4,11.4,850,10.4361337540982,10.4361337540982,10.3453847649321,10.3453847649321,936.649551483702,0.0,1.0
2013-08-06,11.4,11.5,11.4,11.5,4900,10.3453847649321,10.4361337540982,10.3453847649321,10.4361337540982,5399.50917914136,0.0,1.0
2013-08-07,11.5,11.5,11.4,11.4,1236,10.4361337540982,10.4361337540982,10.3453847649321,10.3453847649321,1361.99864192218,0.0,1.0
2013-08-08,11.49,11.5,11.49,11.5,3750,10.4270588551816,10.4361337540982,10.4270588551816,10.4361337540982,4132.27743301633,0.0,1.0
2013-08-09,11.46,11.46,11.46,11.46,100,10.3998341584317,10.3998341584317,10.3998341584317,10.3998341584317,110.194064880436,0.0,1.0
2013-08-12,11.4,11.45,11.3,11.45,3812,10.3453847649321,10.3907592595151,10.254635775766,10.3907592595151,4200.59775324221,0.0,1.0
2013-08-13,11.15,11.25,11.15,11.25,2183,10.1185122920169,10.209261281183,10.1185122920169,10.209261281183,2405.53643633992,0.0,1.0
2013-08-14,11.3,11.3,11.2,11.2,5280,10.254635775766,10.254635775766,10.1638867865999,10.1638867865999,5818.24662568703,0.0,1.0
2013-08-15,11.25,11.25,11.2,11.25,1874,10.209261281183,10.209261281183,10.1638867865999,10.209261281183,2065.03677585937,0.0,1.0
2013-08-16,11.15,11.2,11.1,11.1,6900,10.1185122920169,10.1638867865999,10.0731377974339,10.0731377974339,7603.39047675009,0.0,1.0
2013-08-19,11.15,11.2,11.15,11.2,1500,10.1185122920169,10.1638867865999,10.1185122920169,10.1638867865999,1652.91097320654,0.0,1.0
2013-08-20,11.2,11.2,11.11,11.2,2300,10.1638867865999,10.1638867865999,10.0822126963505,10.1638867865999,2534.46349225004,0.0,1.0
2013-08-21,11.2,11.2,11.2,11.2,200,10.1638867865999,10.1638867865999,10.1638867865999,10.1638867865999,220.388129760873,0.0,1.0
2013-08-22,11.2,11.2,11.15,11.15,3709,10.1638867865999,10.1638867865999,10.1185122920169,10.1185122920169,4087.09786641539,0.0,1.0
2013-08-23,11.2,11.2,11.15,11.15,0,10.1638867865999,10.1638867865999,10.1185122920169,10.1185122920169,0,0.0,1.0
2013-08-26,11.2,11.2,11.2,11.2,203,10.1638867865999,10.1638867865999,10.1638867865999,10.1638867865999,223.693951707286,0.0,1.0
2013-08-27,11.05,11.15,11.05,11.15,10156,10.0277633028508,10.1185122920169,10.0277633028508,10.1185122920169,11191.3092292571,0.0,1.0
2013-08-28,11.05,11.15,11.05,11.15,0,10.0277633028508,10.1185122920169,10.0277633028508,10.1185122920169,0,0.0,1.0
2013-08-29,11.15,11.15,11.1,11.1,1903,10.1185122920169,10.1185122920169,10.0731377974339,10.0731377974339,2096.9930546747,0.0,1.0
2013-08-30,11.1,11.1,11.1,11.1,252,10.0731377974339,10.0731377974339,10.0731377974339,10.0731377974339,277.689043498698,0.0,1.0
2013-09-03,11.12,11.12,11.12,11.12,1500,10.0912875952671,10.0912875952671,10.0912875952671,10.0912875952671,1652.91097320654,0.0,1.0
2013-09-04,11.2,11.2,11.18,11.18,1071,10.1638867865999,10.1638867865999,10.1457369887667,10.1457369887667,1180.17843486947,0.0,1.0
2013-09-05,11.35,11.35,11.35,11.35,500,10.3000102703491,10.3000102703491,10.3000102703491,10.3000102703491,550.970324402177,0.0,1.0
2013-09-06,11.4,11.4,11.25,11.35,3600,10.3453847649321,10.3453847649321,10.209261281183,10.3000102703491,3966.98633569569,0.0,1.0
2013-09-09,11.16,11.2,11.16,11.2,4997,10.1275871909335,10.1638867865999,10.1275871909335,10.1638867865999,5506.39742207539,0.0,1.0
2013-09-10,11.19,11.2,11.13,11.16,9571,10.1548118876833,10.1638867865999,10.1003624941837,10.1275871909335,10546.6739497066,0.0,1.0
2013-09-11,11.13,11.13,11.13,11.13,1425,10.1003624941837,10.1003624941837,10.1003624941837,10.1003624941837,1570.26542454621,0.0,1.0
2013-09-12,11.13,11.13,11.13,11.13,500,10.1003624941837,10.1003624941837,10.1003624941837,10.1003624941837,550.970324402179,0.0,1.0
2013-09-13,11.1,11.13,11.1,11.13,3600,10.0731377974339,10.1003624941837,10.0731377974339,10.1003624941837,3966.98633569568,0.0,1.0
2013-09-16,11.1,11.13,11.1,11.13,4550,10.0731377974339,10.1003624941837,10.0731377974339,10.1003624941837,5013.82995205982,0.0,1.0
2013-09-17,11.1,11.2,11.1,11.2,1700,10.0731377974339,10.1638867865999,10.0731377974339,10.1638867865999,1873.29910296741,0.0,1.0
2013-09-18,11.5,11.5,11.2,11.2,2795,10.4361337540982,10.4361337540982,10.1638867865999,10.1638867865999,3079.92411340817,0.0,1.0
2013-09-19,11.25,11.25,11.25,11.25,225,10.209261281183,10.209261281183,10.209261281183,10.209261281183,247.93664598098,0.0,1.0
2013-09-20,11.25,11.25,11.15,11.25,5306,10.209261281183,10.209261281183,10.1185122920169,10.209261281183,5846.89708255592,0.0,1.0
2013-09-23,11.05,11.15,11.0,11.15,1950,10.0277633028508,10.1185122920169,9.9823888082678,10.1185122920169,2148.78426516851,0.0,1.0
2013-09-24,11.1,11.1,11.05,11.06,6737,10.0731377974339,10.0731377974339,10.0277633028508,10.0368382017674,7423.77415099495,0.0,1.0
2013-09-25,11.1,11.1,11.1,11.1,605,10.0731377974339,10.0731377974339,10.0731377974339,10.0731377974339,666.674092526636,0.0,1.0
2013-09-26,11.1,11.1,11.1,11.1,0,10.0731377974339,10.0731377974339,10.0731377974339,10.0731377974339,0,0.0,1.0
2013-09-27,11.1,11.1,11.1,11.1,0,10.0731377974339,10.0731377974339,10.0731377974339,10.0731377974339,0,0.0,1.0
2013-09-30,11.1,11.1,11.06,11.06,861,10.0731377974339,10.0731377974339,10.0368382017674,10.0368382017674,948.770898620551,0.0,1.0
2013-10-01,11.1,11.1,11.08,11.08,2719,10.0731377974339,10.0731377974339,10.0549879996007,10.0549879996007,2996.17662409905,0.0,1.0
2013-10-02,11.08,11.08,11.08,11.08,3000,10.0549879996007,10.0549879996007,10.0549879996007,10.0549879996007,3305.82194641307,0.0,1.0
2013-10-03,11.1,11.1,11.1,11.1,970,10.0731377974339,10.0731377974339,10.0731377974339,10.0731377974339,1068.88242934023,0.0,1.0
2013-10-04,11.1,11.2,11.1,11.2,1262,10.0731377974339,10.1638867865999,10.0731377974339,10.1638867865999,1390.6490987911,0.0,1.0
2013-10-07,11.1,11.1,11.1,11.1,691,10.0731377974339,10.0731377974339,10.0731377974339,10.0731377974339,761.44098832381,0.0,1.0
2013-10-08,11.15,11.15,11.1,11.1,3500,10.1185122920169,10.1185122920169,10.0731377974339,10.0731377974339,3856.79227081526,0.0,1.0
2013-10-09,11.18,11.18,11.15,11.15,700,10.1457369887667,10.1457369887667,10.1185122920169,10.1185122920169,771.358454163054,0.0,1.0
2013-10-10,11.15,11.15,11.1,11.1,2890,10.209261281183,10.209261281183,10.1634798404602,10.1634798404602,3156.30084415531,0.1,1.0
2013-10-11,11.15,11.15,11.15,11.15,1075,10.209261281183,10.209261281183,10.209261281183,10.209261281183,1174.05654237611,0.0,1.0
2013-10-14,11.1,11.1,11.08,11.1,1200,10.1634798404602,10.1634798404602,10.1451672641711,10.1634798404602,1310.57474497798,0.0,1.0
2013-10-15,11.1,11.1,11.08,11.1,3600,10.1634798404602,10.1634798404602,10.1451672641711,10.1634798404602,3931.72423493395,0.0,1.0
2013-10-16,11.1,11.1,11.1,11.1,632,10.1634798404602,10.1634798404602,10.1634798404602,10.1634798404602,690.236032355071,0.0,1.0
2013-10-17,11.1,11.1,11.1,11.1,0,10.1634798404602,10.1634798404602,10.1634798404602,10.1634798404602,0,0.0,1.0
2013-10-18,11.1,11.1,11.1,11.1,1000,10.1634798404602,10.1634798404602,10.1634798404602,10.1634798404602,1092.14562081499,0.0,1.0
2013-10-22,11.11,11.17,11.1,11.17,1007,10.1726361286047,10.2275738574721,10.1634798404602,10.2275738574721,1099.7906401607,0.0,1.0
2013-10-23,11.2,11.25,11.12,11.12,9466,10.2550427219058,10.3008241626286,10.1817924167493,10.1817924167493,10338.2504466346,0.0,1.0
2013-10-24,11.2,11.25,11.12,11.12,0,10.2550427219058,10.3008241626286,10.1817924167493,10.1817924167493,0,0.0,1.0
2013-10-25,11.2,11.25,11.2,11.25,200,10.2550427219058,10.3008241626286,10.2550427219058,10.3008241626286,218.429124162997,0.0,1.0
2013-10-28,11.25,11.25,11.15,11.2,3967,10.3008241626286,10.3008241626286,10.209261281183,10.2550427219058,4332.54167777304,0.0,1.0
2013-10-29,11.2,11.25,11.15,11.15,1560,10.2550427219058,10.3008241626286,10.209261281183,10.209261281183,1703.74716847138,0.0,1.0
2013-10-30,11.25,11.31,11.2,11.2,2628,10.3008241626286,10.3557618914959,10.2550427219058,10.2550427219058,2870.15869150178,0.0,1.0
2013-10-31,11.17,11.22,11.17,11.22,6863,10.2275738574721,10.2733552981949,10.2275738574721,10.2733552981949,7495.39539565326,0.0,1.0
2013-11-01,11.28,11.28,11.17,11.17,4695,10.3282930270622,10.3282930270622,10.2275738574721,10.2275738574721,5127.62368972639,0.0,1.0
2013-11-04,11.15,11.29,11.15,11.29,1000,10.209261281183,10.3374493152068,10.209261281183,10.3374493152068,1092.14562081499,0.0,1.0
2013-11-05,11.2,11.2,11.17,11.17,836,10.2550427219058,10.2550427219058,10.2275738574721,10.2275738574721,913.033739001327,0.0,1.0
2013-11-06,11.2,11.3,11.2,11.23,3703,10.2550427219058,10.3466056033514,10.2550427219058,10.2825115863395,4044.21523387789,0.0,1.0
2013-11-07,11.3,11.3,11.15,11.15,1170,10.3466056033514,10.3466056033514,10.209261281183,10.209261281183,1277.81037635353,0.0,1.0
2013-11-08,11.15,11.22,11.15,11.22,1725,10.209261281183,10.2733552981949,10.209261281183,10.2733552981949,1883.95119590585,0.0,1.0
2013-11-11,11.15,11.15,11.15,11.15,1000,10.209261281183,10.209261281183,10.209261281183,10.209261281183,1092.14562081499,0.0,1.0
2013-11-12,11.15,11.15,11.15,11.15,0,10.209261281183,10.209261281183,10.209261281183,10.209261281183,0,0.0,1.0
2013-11-13,11.3,11.3,11.3,11.3,105,10.3466056033514,10.3466056033514,10.3466056033514,10.3466056033514,114.675290185573,0.0,1.0
2013-11-14,11.25,11.25,11.15,11.15,3253,10.3008241626286,10.3008241626286,10.209261281183,10.209261281183,3552.74970451114,0.0,1.0
2013-11-15,11.15,11.25,11.15,11.25,2375,10.209261281183,10.3008241626286,10.209261281183,10.3008241626286,2593.84584943559,0.0,1.0
2013-11-18,11.2,11.25,11.2,11.2,2500,10.2550427219058,10.3008241626286,10.2550427219058,10.2550427219058,2730.36405203746,0.0,1.0
2013-11-19,11.15,11.15,11.15,11.15,4384,10.209261281183,10.209261281183,10.209261281183,10.209261281183,4787.9664016529,0.0,1.0
2013-11-20,11.15,11.15,11.15,11.15,3452,10.209261281183,10.209261281183,10.209261281183,10.209261281183,3770.08668305333,0.0,1.0
2013-11-21,11.15,11.15,11.15,11.15,2322,10.209261281183,10.209261281183,10.209261281183,10.209261281183,2535.9621315324,0.0,1.0
2013-11-22,11.15,11.15,11.15,11.15,200,10.209261281183,10.209261281183,10.209261281183,10.209261281183,218.429124162997,0.0,1.0
2013-11-25,11.15,11.2,11.15,11.15,3018,10.209261281183,10.2550427219058,10.209261281183,10.209261281183,3296.09548361963,0.0,1.0
2013-11-26,11.15,11.2,11.15,11.15,0,10.209261281183,10.2550427219058,10.209261281183,10.209261281183,0,0.0,1.0
2013-11-27,11.29,11.29,11.2,11.2,4242,10.3374493152068,10.3374493152068,10.2550427219058,10.2550427219058,4632.88172349718,0.0,1.0
2013-11-29,11.29,11.29,11.2,11.2,0,10.3374493152068,10.3374493152068,10.2550427219058,10.2550427219058,0,0.0,1.0
2013-12-02,11.15,11.29,11.15,11.29,8660,10.209261281183,10.3374493152068,10.209261281183,10.3374493152068,9457.98107625777,0.0,1.0
2013-12-03,11.12,11.15,11.12,11.15,6966,10.1817924167493,10.209261281183,10.1817924167493,10.209261281183,7607.88639459721,0.0,1.0
2013-12-04,11.14,11.14,11.12,11.12,3270,10.2001049930384,10.2001049930384,10.1817924167493,10.1817924167493,3571.31618006502,0.0,1.0
2013-12-05,11.14,11.14,11.12,11.12,1534,10.2001049930384,10.2001049930384,10.1817924167493,10.1817924167493,1675.35138233019,0.0,1.0
2013-12-06,11.15,11.15,11.12,11.12,21047,10.209261281183,10.209261281183,10.1817924167493,10.1817924167493,22986.388881293,0.0,1.0
2013-12-09,11.2,11.2,11.2,11.2,290,10.2550427219058,10.2550427219058,10.2550427219058,10.2550427219058,316.722230036345,0.0,1.0
2013-12-10,11.25,11.25,11.15,11.15,1956,10.3008241626286,10.3008241626286,10.209261281183,10.209261281183,2136.23683431411,0.0,1.0
2013-12-11,11.15,11.15,11.15,11.15,7353,10.209261281183,10.209261281183,10.209261281183,10.209261281183,8030.54674985259,0.0,1.0
2013-12-12,11.15,11.16,11.15,11.16,6336,10.209261281183,10.2184175693275,10.209261281183,10.2184175693275,6919.83465348375,0.0,1.0
2013-12-13,11.12,11.12,11.12,11.12,1016,10.1817924167493,10.1817924167493,10.1817924167493,10.1817924167493,1109.61995074803,0.0,1.0
2013-12-16,11.12,11.12,11.12,11.12,0,10.1817924167493,10.1817924167493,10.1817924167493,10.1817924167493,0,0.0,1.0
2013-12-17,11.12,11.12,11.12,11.12,4428,10.1817924167493,10.1817924167493,10.1817924167493,10.1817924167493,4836.02080896877,0.0,1.0
2013-12-18,11.15,11.2,11.15,11.16,13415,10.209261281183,10.2550427219058,10.209261281183,10.2184175693275,14651.133503233,0.0,1.0
2013-12-19,11.15,11.15,11.1,11.1,1280,10.209261281183,10.209261281183,10.1634798404602,10.1634798404602,1397.94639464318,0.0,1.0
2013-12-20,10.91,11.12,10.91,11.12,10108,9.98951036571357,10.1817924167493,9.98951036571357,10.1817924167493,11039.4079351979,0.0,1.0
2013-12-23,11.0,11.0,10.9,10.9,4404,10.0719169590146,10.0719169590146,9.98035407756901,9.98035407756901,4809.80931406921,0.0,1.0
2013-12-24,10.9501,10.9501,10.92,10.92,1526,10.0262270811733,10.0262270811733,9.99866665385813,9.99866665385813,1666.61421736366,0.0,1.0
2013-12-26,11.1,11.1,10.95,10.95,4977,10.1634798404602,10.1634798404602,10.0261355182918,10.0261355182918,5435.60875479619,0.0,1.0
2013-12-27,11.0,11.0,11.0,11.0,2725,10.0719169590146,10.0719169590146,10.0719169590146,10.0719169590146,2976.09681672084,0.0,1.0
2013-12-30,10.92,11.0,10.92,11.0,2700,9.99866665385813,10.0719169590146,9.99866665385813,10.0719169590146,2948.79317620047,0.0,1.0
2013-12-31,11.0,11.1,10.94,10.94,3571,10.0719169590146,10.1634798404602,10.0169792301472,10.0169792301472,3900.05201193032,0.0,1.0
2014-01-02,11.0,11.0,11.0,11.0,2738,10.0719169590146,10.0719169590146,10.0719169590146,10.0719169590146,2990.29470979144,0.0,1.0
2014-01-03,10.92,10.92,10.92,10.92,534,9.99866665385813,9.99866665385813,9.99866665385813,9.99866665385813,583.205761515203,0.0,1.0
2014-01-06,11.05,11.05,10.95,10.95,4570,10.1176983997374,10.1176983997374,10.0261355182918,10.0261355182918,4991.10548712449,0.0,1.0
2014-01-07,11.05,11.05,10.96,10.96,613,10.1176983997374,10.1176983997374,10.0352918064364,10.0352918064364,669.485265559587,0.0,1.0
2014-01-08,11.05,11.05,11.0,11.0,4700,10.1176983997374,10.1176983997374,10.0719169590146,10.0719169590146,5133.08441783044,0.0,1.0
2014-01-09,11.05,11.05,11.05,11.05,1205,10.209261281183,10.209261281183,10.209261281183,10.209261281183,1304.23246435486,0.1,1.0
2014-01-10,11.14,11.16,11.05,11.16,3300,10.2924136355094,10.3108919364708,10.209261281183,10.3108919364708,3571.75695632452,0.0,1.0
2014-01-13,11.01,11.2,11.0,11.0,7986,10.1723046792601,10.3478485383936,10.1630655287794,10.1630655287794,8643.6518343054,0.0,1.0
2014-01-14,11.0,11.0,10.95,10.95,1500,10.1630655287794,10.1630655287794,10.1168697763759,10.1168697763759,1623.52588923843,0.0,1.0
2014-01-15,11.1,11.1,11.0,11.0,3800,10.2554570335865,10.2554570335865,10.1630655287794,10.1630655287794,4112.93225273735,0.0,1.0
2014-01-16,11.09,11.09,11.05,11.05,4498,10.2462178831058,10.2462178831058,10.209261281183,10.209261281183,4868.41296652963,0.0,1.0
2014-01-17,11.6,12.41,11.19,11.19,45466,10.717414557622,11.4657857465594,10.3386093879129,10.3386093879129,49210.1520534092,0.0,1.0
2014-01-21,11.6,11.6,11.6,11.6,500,10.717414557622,10.717414557622,10.717414557622,10.717414557622,541.175296412805,0.0,1.0
2014-01-22,11.22,11.55,11.22,11.55,5202,10.366326839355,10.6712188052184,10.366326839355,10.6712188052184,5630.38778387886,0.0,1.0
2014-01-23,11.3,11.4,11.25,11.25,19898,10.4402400432007,10.5326315480078,10.3940442907972,10.3940442907972,21536.6120960441,0.0,1.0
2014-01-24,11.3,11.69,11.3,11.3,16154,10.4402400432007,10.8005669119483,10.4402400432007,10.4402400432007,17484.291476505,0.0,1.0
2014-01-27,11.15,11.3,11.15,11.3,4900,10.3016527859901,10.4402400432007,10.3016527859901,10.4402400432007,5303.5179048455,0.0,1.0
2014-01-28,11.25,11.25,11.25,11.25,579,10.3940442907972,10.3940442907972,10.3940442907972,10.3940442907972,626.680993246028,0.0,1.0
2014-01-29,11.25,11.25,11.25,11.25,730,10.3940442907972,10.3940442907972,10.3940442907972,10.3940442907972,790.115932762695,0.0,1.0
2014-01-30,11.45,11.45,11.35,11.35,5227,10.5788273004113,10.5788273004113,10.4864357956042,10.4864357956042,5657.4465486995,0.0,1.0
2014-01-31,11.33,11.34,11.16,11.34,5351,10.4679574946428,10.4771966451235,10.3108919364708,10.4771966451235,5791.65802220988,0.0,1.0
2014-02-03,11.25,11.25,11.17,11.17,1201,10.3940442907972,10.3940442907972,10.3201310869515,10.3201310869515,1299.90306198356,0.0,1.0
2014-02-04,11.28,11.3,11.21,11.21,10748,10.4217617422393,10.4402400432007,10.3570876888743,10.3570876888743,11633.1041716897,0.0,1.0
2014-02-05,11.3,11.34,11.25,11.25,3363,10.4402400432007,10.4771966451235,10.3940442907972,10.3940442907972,3639.94504367254,0.0,1.0
2014-02-06,11.25,11.3,11.24,11.3,3600,10.3940442907972,10.4402400432007,10.3848051403164,10.4402400432007,3896.4621341722,0.0,1.0
2014-02-07,11.3,11.3,11.24,11.25,2698,10.4402400432007,10.4402400432007,10.3848051403164,10.3940442907972,2920.18189944351,0.0,1.0
2014-02-10,11.24,11.24,11.24,11.24,577,10.3848051403164,10.3848051403164,10.3848051403164,10.3848051403164,624.516292060383,0.0,1.0
2014-02-11,11.27,11.27,11.11,11.24,11200,10.4125225917586,10.4125225917586,10.2646961840672,10.3848051403164,12122.3266396469,0.0,1.0
2014-02-12,11.15,11.2,11.15,11.2,3050,10.3016527859901,10.3478485383936,10.3016527859901,10.3478485383936,3301.16930811812,0.0,1.0
2014-02-13,11.25,11.25,11.15,11.15,1360,10.3940442907972,10.3940442907972,10.3016527859901,10.3016527859901,1471.99680624283,0.0,1.0
2014-02-14,11.2,11.2,11.18,11.18,5402,10.3478485383936,10.3478485383936,10.3293702374322,10.3293702374322,5846.85790244398,0.0,1.0
2014-02-18,11.15,11.22,11.15,11.22,9100,10.3016527859901,10.366326839355,10.3016527859901,10.366326839355,9849.39039471307,0.0,1.0
2014-02-19,11.2,11.2,11.15,11.15,2259,10.3478485383936,10.3478485383936,10.3016527859901,10.3016527859901,2445.02998919307,0.0,1.0
2014-02-20,11.15,11.25,11.15,11.2,1395,10.3016527859901,10.3940442907972,10.3016527859901,10.3478485383936,1509.87907699173,0.0,1.0
2014-02-21,11.15,11.15,11.15,11.15,100,10.3016527859901,10.3016527859901,10.3016527859901,10.3016527859901,108.235059282561,0.0,1.0
2014-02-24,11.2,11.2,11.2,11.2,3800,10.3478485383936,10.3478485383936,10.3478485383936,10.3478485383936,4112.93225273734,0.0,1.0
2014-02-25,11.24,11.25,11.2,11.2,4270,10.3848051403164,10.3940442907972,10.3478485383936,10.3478485383936,4621.6370313654,0.0,1.0
2014-02-26,11.3,11.3,11.2,11.23,5244,10.4402400432007,10.4402400432007,10.3478485383936,10.3755659898357,5675.84650877752,0.0,1.0
2014-02-27,11.15,11.2,11.15,11.2,7646,10.3016527859901,10.3478485383936,10.3016527859901,10.3478485383936,8275.65263274463,0.0,1.0
2014-02-28,11.15,11.25,11.15,11.18,1200,10.3016527859901,10.3940442907972,10.3016527859901,10.3293702374322,1298.82071139073,0.0,1.0
2014-03-03,11.15,11.2,11.15,11.2,1800,10.3016527859901,10.3478485383936,10.3016527859901,10.3478485383936,1948.2310670861,0.0,1.0
2014-03-04,11.2,11.2,11.15,11.15,8223,10.3478485383936,10.3478485383936,10.3016527859901,10.3016527859901,8900.16892480504,0.0,1.0
2014-03-05,11.16,11.25,11.16,11.25,3420,10.3108919364708,10.3940442907972,10.3108919364708,10.3940442907972,3701.6390274636,0.0,1.0
2014-03-06,11.12,11.15,11.12,11.15,2737,10.2739353345479,10.3016527859901,10.2739353345479,10.3016527859901,2962.39357256372,0.0,1.0
2014-03-07,11.15,11.2,11.15,11.17,3825,10.3016527859901,10.3478485383936,10.3016527859901,10.3201310869515,4139.99101755797,0.0,1.0
2014-03-10,11.15,11.2,11.15,11.17,0,10.3016527859901,10.3478485383936,10.3016527859901,10.3201310869515,0,0.0,1.0
2014-03-11,11.25,11.25,11.25,11.25,100,10.3940442907972,10.3940442907972,10.3940442907972,10.3940442907972,108.235059282561,0.0,1.0
2014-03-12,11.13,11.13,11.13,11.13,1165,10.2831744850287,10.2831744850287,10.2831744850287,10.2831744850287,1260.93844064184,0.0,1.0
2014-03-13,11.15,11.15,11.13,11.15,2669,10.3016527859901,10.3016527859901,10.2831744850287,10.3016527859901,2888.79373225156,0.0,1.0
2014-03-14,11.15,11.25,11.15,11.15,5375,10.3016527859901,10.3940442907972,10.3016527859901,10.3016527859901,5817.63443643766,0.0,1.0
2014-03-17,11.16,11.16,11.16,11.16,915,10.3108919364708,10.3108919364708,10.3108919364708,10.3108919364708,990.350792435436,0.0,1.0
2014-03-18,11.25,11.25,11.16,11.16,881,10.3940442907972,10.3940442907972,10.3108919364708,10.3108919364708,953.550872279363,0.0,1.0
2014-03-19,11.3,11.3,11.2,11.2,3627,10.4402400432007,10.4402400432007,10.3478485383936,10.3478485383936,3925.68560017851,0.0,1.0
2014-03-20,11.3,11.3,11.2,11.2,0,10.4402400432007,10.4402400432007,10.3478485383936,10.3478485383936,0,0.0,1.0
2014-03-21,11.25,11.3,11.25,11.29,6403,10.3940442907972,10.4402400432007,10.3940442907972,10.43100089272,6930.29084586238,0.0,1.0
2014-03-24,11.3,11.35,11.25,11.25,5448,10.4402400432007,10.4864357956042,10.3940442907972,10.3940442907972,5896.64602971395,0.0,1.0
2014-03-25,11.3,11.35,11.25,11.25,0,10.4402400432007,10.4864357956042,10.3940442907972,10.3940442907972,0,0.0,1.0
2014-03-26,11.3,11.35,11.25,11.25,0,10.4402400432007,10.4864357956042,10.3940442907972,10.3940442907972,0,0.0,1.0
2014-03-27,11.3,11.35,11.25,11.35,7500,10.4402400432007,10.4864357956042,10.3940442907972,10.4864357956042,8117.62944619211,0.0,1.0
2014-03-28,11.35,11.35,11.27,11.3,702,10.4864357956042,10.4864357956042,10.4125225917586,10.4402400432007,759.810116163585,0.0,1.0
2014-03-31,11.25,11.27,11.25,11.27,5314,10.3940442907972,10.4125225917586,10.3940442907972,10.4125225917586,5751.61105027529,0.0,1.0
2014-04-01,11.26,11.35,11.26,11.35,20893,10.4032834412779,10.4864357956042,10.4032834412779,10.4864357956042,22613.5509359055,0.0,1.0
2014-04-02,11.3,11.3,11.26,11.3,1390,10.4402400432007,10.4402400432007,10.4032834412779,10.4402400432007,1504.4673240276,0.0,1.0
2014-04-03,11.3,11.3,11.3,11.3,1091,10.4402400432007,10.4402400432007,10.4402400432007,10.4402400432007,1180.84449677275,0.0,1.0
2014-04-04,11.3,11.3,11.25,11.26,2200,10.4402400432007,10.4402400432007,10.3940442907972,10.4032834412779,2381.17130421635,0.0,1.0
2014-04-07,11.22,11.25,11.22,11.22,5054,10.366326839355,10.3940442907972,10.366326839355,10.366326839355,5470.19989614067,0.0,1.0
2014-04-08,11.2,11.25,11.2,11.22,10533,10.3478485383936,10.3940442907972,10.3478485383936,10.366326839355,11400.3987942322,0.0,1.0
2014-04-09,11.19,11.25,11.15,11.25,35185,10.3386093879129,10.3940442907972,10.3016527859901,10.3940442907972,38082.5056085693,0.0,1.0
2014-04-10,11.3,11.3,11.15,11.3,6438,10.5326315480078,10.5326315480078,10.3928178548926,10.5326315480078,6907.04879102699,0.1,1.0
2014-04-11,11.2,11.2,11.2,11.2,1639,10.4394224192644,10.4394224192644,10.4394224192644,10.4394224192644,1758.41145829345,0.0,1.0
2014-04-14,11.15,11.15,11.15,11.15,1850,10.3928178548926,10.3928178548926,10.3928178548926,10.3928178548926,1984.78413535259,0.0,1.0
2014-04-15,11.11,11.18,11.11,11.15,3496,10.3555342033953,10.4207805935157,10.3555342033953,10.3928178548926,3750.70558767168,0.0,1.0
2014-04-16,11.2,11.2,11.2,11.2,650,10.4394224192644,10.4394224192644,10.4394224192644,10.4394224192644,697.356588096851,0.0,1.0
2014-04-17,11.2,11.2,11.2,11.2,0,10.4394224192644,10.4394224192644,10.4394224192644,10.4394224192644,0,0.0,1.0
2014-04-21,11.13,11.25,11.13,11.2,2388,10.374176029144,10.4860269836361,10.374176029144,10.4394224192644,2561.98081903889,0.0,1.0
2014-04-22,11.13,11.13,11.13,11.13,1500,10.374176029144,10.374176029144,10.374176029144,10.374176029144,1609.28443406966,0.0,1.0
2014-04-23,11.18,11.18,11.15,11.15,5000,10.4207805935157,10.4207805935157,10.3928178548926,10.3928178548926,5364.28144689886,0.0,1.0
2014-04-24,11.18,11.18,11.15,11.15,0,10.4207805935157,10.4207805935157,10.3928178548926,10.3928178548926,0,0.0,1.0
2014-04-25,11.18,11.18,11.15,11.15,0,10.4207805935157,10.4207805935157,10.3928178548926,10.3928178548926,0,0.0,1.0
2014-04-28,11.22,11.22,11.22,11.22,1080,10.458064245013,10.458064245013,10.458064245013,10.458064245013,1158.68479253016,0.0,1.0
2014-04-29,11.1,11.22,11.1,11.22,14618,10.3462132905209,10.458064245013,10.3462132905209,10.458064245013,15683.0132381536,0.0,1.0
2014-04-30,11.1,11.15,11.1,11.15,770,10.3462132905209,10.3928178548926,10.3462132905209,10.3928178548926,826.099342822429,0.0,1.0
2014-05-01,11.18,11.18,11.1,11.12,21512,10.4207805935157,10.4207805935157,10.3462132905209,10.3648551162696,23079.2844971377,0.0,1.0
2014-05-02,11.2,11.2,11.18,11.18,11456,10.4394224192644,10.4394224192644,10.4207805935157,10.4207805935157,12290.6416511347,0.0,1.0
2014-05-05,11.2,11.2,11.18,11.18,5135,10.4394224192644,10.4394224192644,10.4207805935157,10.4207805935157,5509.11704596513,0.0,1.0
2014-05-06,11.18,11.18,11.18,11.18,2000,10.4207805935157,10.4207805935157,10.4207805935157,10.4207805935157,2145.71257875955,0.0,1.0
2014-05-07,11.19,11.19,11.18,11.19,7761,10.43010150639,10.43010150639,10.4207805935157,10.43010150639,8326.43766187645,0.0,1.0
2014-05-08,11.18,11.2,11.18,11.18,22634,10.4207805935157,10.4394224192644,10.4207805935157,10.4207805935157,24283.0292538218,0.0,1.0
2014-05-09,11.18,11.18,11.18,11.18,278,10.4207805935157,10.4207805935157,10.4207805935157,10.4207805935157,298.254048447577,0.0,1.0
2014-05-12,11.18,11.2,11.18,11.18,5527,10.4207805935157,10.4394224192644,10.4207805935157,10.4207805935157,5929.676711402,0.0,1.0
2014-05-13,11.18,11.24,11.18,11.24,1105,10.4207805935157,10.4767060707617,10.4207805935157,10.4767060707617,1185.50619976465,0.0,1.0
2014-05-14,11.18,11.24,11.18,11.24,2016,10.4207805935157,10.4767060707617,10.4207805935157,10.4767060707617,2162.87827938962,0.0,1.0
2014-05-15,11.24,11.24,11.18,11.18,5121,10.4767060707617,10.4767060707617,10.4207805935157,10.4207805935157,5494.09705791385,0.0,1.0
2014-05-16,11.24,11.24,11.24,11.24,1010,10.4767060707617,10.4767060707617,10.4767060707617,10.4767060707617,1083.58485227358,0.0,1.0
2014-05-19,11.24,11.24,11.24,11.24,0,10.4767060707617,10.4767060707617,10.4767060707617,10.4767060707617,0,0.0,1.0
2014-05-20,11.24,11.24,11.24,11.24,0,10.4767060707617,10.4767060707617,10.4767060707617,10.4767060707617,0,0.0,1.0
2014-05-21,11.24,11.24,11.24,11.24,0,10.4767060707617,10.4767060707617,10.4767060707617,10.4767060707617,0,0.0,1.0
2014-05-22,11.24,11.24,11.24,11.24,0,10.4767060707617,10.4767060707617,10.4767060707617,10.4767060707617,0,0.0,1.0
2014-05-23,11.2,11.2,11.2,11.2,1100,10.4394224192644,10.4394224192644,10.4394224192644,10.4394224192644,1180.14191831775,0.0,1.0
2014-05-27,11.25,11.25,11.2,11.2,62900,10.4860269836361,10.4860269836361,10.4394224192644,10.4394224192644,67482.6606019877,0.0,1.0
2014-05-28,11.31,11.31,11.25,11.29,6100,10.5419524608821,10.5419524608821,10.4860269836361,10.5233106351334,6544.42336521665,0.0,1.0
2014-05-29,11.3,11.3,11.2,11.2,4643,10.5326315480078,10.5326315480078,10.4394224192644,10.4394224192644,4981.2717515903,0.0,1.0
2014-05-30,11.2,11.3,11.2,11.25,6341,10.4394224192644,10.5326315480078,10.4394224192644,10.4860269836361,6802.98173095713,0.0,1.0
2014-06-02,11.2,11.28,11.2,11.28,5100,10.4394224192644,10.5139897222591,10.4394224192644,10.5139897222591,5471.56707583683,0.0,1.0
2014-06-03,11.2,11.25,11.2,11.25,1020,10.4394224192644,10.4860269836361,10.4394224192644,10.4860269836361,1094.31341516737,0.0,1.0
2014-06-04,11.23,11.23,11.23,11.23,5000,10.4673851578874,10.4673851578874,10.4673851578874,10.4673851578874,5364.28144689887,0.0,1.0
2014-06-05,11.25,11.25,11.15,11.2,13233,10.4860269836361,10.4860269836361,10.3928178548926,10.4394224192644,14197.1072773625,0.0,1.0
2014-06-06,11.28,11.28,11.25,11.25,10486,10.5139897222591,10.5139897222591,10.4860269836361,10.4860269836361,11249.9710504363,0.0,1.0
2014-06-09,11.25,11.28,11.25,11.28,5727,10.4860269836361,10.5139897222591,10.4860269836361,10.5139897222591,6144.24796927796,0.0,1.0
2014-06-10,11.28,11.28,11.23,11.27,1929,10.5139897222591,10.5139897222591,10.4673851578874,10.5046688093848,2069.53978221359,0.0,1.0
2014-06-11,11.3,11.3,11.2,11.2,12988,10.5326315480078,10.5326315480078,10.4394224192644,10.4394224192644,13934.2574864645,0.0,1.0
2014-06-12,11.35,11.35,11.25,11.25,4460,10.5792361123795,10.5792361123795,10.4860269836361,10.4860269836361,4784.9390506338,0.0,1.0
2014-06-13,11.32,11.32,11.3,11.3,20300,10.5512733737565,10.5512733737565,10.5326315480078,10.5326315480078,21778.9826744094,0.0,1.0
2014-06-16,11.3,11.31,11.3,11.31,2026,10.5326315480078,10.5419524608821,10.5326315480078,10.5419524608821,2173.60684228342,0.0,1.0
2014-06-17,11.3,11.31,11.3,11.31,0,10.5326315480078,10.5419524608821,10.5326315480078,10.5419524608821,0,0.0,1.0
2014-06-18,11.3,11.34,11.3,11.3,4456,10.5326315480078,10.5699151995052,10.5326315480078,10.5326315480078,4780.64762547628,0.0,1.0
2014-06-19,11.37,11.37,11.3,11.34,14445,10.5978779381282,10.5978779381282,10.5326315480078,10.5699151995052,15497.4091000908,0.0,1.0
2014-06-20,11.44,11.44,11.44,11.44,1060,10.6631243282486,10.6631243282486,10.6631243282486,10.6631243282486,1137.22766674256,0.0,1.0
2014-06-23,11.4,11.4,11.36,11.36,19293,10.6258406767512,10.6258406767512,10.5885570252538,10.5885570252538,20698.6163910041,0.0,1.0
2014-06-24,11.4,11.4,11.36,11.36,0,10.6258406767512,10.6258406767512,10.5885570252538,10.5885570252538,0,0.0,1.0
2014-06-25,11.51,11.9,11.4,11.4,9888,10.728370718369,11.0918863204684,10.6258406767512,10.6258406767512,10608.4029893872,0.0,1.0
2014-06-26,11.51,11.9,11.4,11.4,0,10.728370718369,11.0918863204684,10.6258406767512,10.6258406767512,0,0.0,1.0
2014-06-27,11.6,11.65,11.5,11.65,13165,10.8122589342381,10.8588634986098,10.7190498054946,10.8588634986098,14124.1530496847,0.0,1.0
2014-06-30,11.7,11.7,11.6,11.6,4550,10.9054680629815,10.9054680629815,10.8122589342381,10.8122589342381,4881.49611667799,0.0,1.0
2014-07-01,11.4,11.7,11.4,11.7,133422,10.6258406767512,10.9054680629815,10.6258406767512,10.9054680629815,143142.631841629,0.0,1.0
2014-07-02,11.75,11.75,11.6,11.6,1355,10.9520726273532,10.9520726273532,10.8122589342381,10.8122589342381,1453.7202721096,0.0,1.0
2014-07-03,11.75,11.75,11.75,11.75,4000,10.9520726273532,10.9520726273532,10.9520726273532,10.9520726273532,4291.42515751912,0.0,1.0
2014-07-07,11.6,11.95,11.6,11.95,1800,10.8122589342381,11.1384908848401,10.8122589342381,11.1384908848401,1931.14132088359,0.0,1.0
2014-07-08,11.6,11.75,11.6,11.75,300,10.8122589342381,10.9520726273532,10.8122589342381,10.9520726273532,321.856886813932,0.0,1.0
2014-07-09,11.58,11.65,11.58,11.6,15240,10.7936171084894,10.8588634986098,10.7936171084894,10.8122589342381,16350.3298501478,0.0,1.0
2014-07-10,11.6,11.63,11.6,11.6,830,10.9054680629815,10.9336718596961,10.9054680629815,10.9054680629815,882.859859328931,0.1,1.0
2014-07-11,11.7,11.74,11.63,11.63,4300,10.9994807186969,11.037085780983,10.9336718596961,10.9336718596961,4573.85228327035,0.0,1.0
2014-07-14,11.65,11.65,11.6,11.65,1648,10.9524743908392,10.9524743908392,10.9054680629815,10.9524743908392,1752.9554797278,0.0,1.0
2014-07-15,11.6,11.6,11.6,11.6,1530,10.9054680629815,10.9054680629815,10.9054680629815,10.9054680629815,1627.44046358225,0.0,1.0
2014-07-16,11.55,11.6,11.55,11.6,1573,10.8584617351238,10.9054680629815,10.8584617351238,10.9054680629815,1673.17898641495,0.0,1.0
2014-07-17,11.62,11.62,11.62,11.62,200,10.9242705941246,10.9242705941246,10.9242705941246,10.9242705941246,212.737315500947,0.0,1.0
2014-07-18,11.6,11.6,11.57,11.6,51846,10.9054680629815,10.9054680629815,10.8772642662669,10.9054680629815,55147.8942973106,0.0,1.0
2014-07-21,11.6,11.6,11.6,11.6,2045,10.9054680629815,10.9054680629815,10.9054680629815,10.9054680629815,2175.23905099719,0.0,1.0
2014-07-22,11.69,11.69,11.65,11.65,500,10.9900794531253,10.9900794531253,10.9524743908392,10.9524743908392,531.843288752369,0.0,1.0
2014-07-23,11.59,11.6,11.55,11.6,887,10.89606679741,10.9054680629815,10.8584617351238,10.9054680629815,943.489994246698,0.0,1.0
2014-07-24,11.59,11.59,11.59,11.59,101,10.89606679741,10.89606679741,10.89606679741,10.89606679741,107.432344327978,0.0,1.0
2014-07-25,11.56,11.56,11.56,11.56,650,10.8678630006954,10.8678630006954,10.8678630006954,10.8678630006954,691.396275378076,0.0,1.0
2014-07-28,11.56,11.56,11.56,11.56,1600,10.8678630006954,10.8678630006954,10.8678630006954,10.8678630006954,1701.89852400757,0.0,1.0
2014-07-29,11.58,11.62,11.52,11.55,6500,10.8866655318384,10.9242705941246,10.8302579384092,10.8584617351238,6913.96275378081,0.0,1.0
2014-07-30,11.63,11.63,11.5,11.52,2467,10.9336718596961,10.9336718596961,10.8114554072662,10.8302579384092,2624.11478670419,0.0,1.0
2014-07-31,11.52,11.52,11.5,11.5,3282,10.8302579384092,10.8302579384092,10.8114554072662,10.8114554072662,3491.01934737055,0.0,1.0
2014-08-01,11.55,11.55,11.52,11.55,9613,10.8584617351238,10.8584617351238,10.8302579384092,10.8584617351238,10225.2190695531,0.0,1.0
2014-08-04,11.55,11.55,11.5,11.5,101766,10.8584617351238,10.8584617351238,10.8114554072662,10.8114554072662,108247.128246347,0.0,1.0
2014-08-05,11.52,11.55,11.52,11.55,16850,10.8302579384092,10.8584617351238,10.8302579384092,10.8584617351238,17923.1188309548,0.0,1.0
2014-08-06,11.5,11.52,11.5,11.52,5950,10.8114554072662,10.8302579384092,10.8114554072662,10.8302579384092,6328.93513615315,0.0,1.0
2014-08-07,11.58,11.58,11.5,11.5,8569,10.8866655318384,10.8866655318384,10.8114554072662,10.8114554072662,9114.73028263811,0.0,1.0
2014-08-08,11.58,11.58,11.5,11.5,0,10.8866655318384,10.8866655318384,10.8114554072662,10.8114554072662,0,0.0,1.0
2014-08-11,11.6,11.6,11.6,11.6,3500,10.9054680629815,10.9054680629815,10.9054680629815,10.9054680629815,3722.90302126658,0.0,1.0
2014-08-12,11.6,11.6,11.5,11.55,3047,10.9054680629815,10.9054680629815,10.8114554072662,10.8584617351238,3241.05300165693,0.0,1.0
2014-08-13,11.6,11.6,11.5,11.55,0,10.9054680629815,10.9054680629815,10.8114554072662,10.8584617351238,0,0.0,1.0
2014-08-14,11.45,11.6,11.45,11.6,12571,10.7644490794085,10.9054680629815,10.7644490794085,10.9054680629815,13371.603965812,0.0,1.0
2014-08-18,11.45,11.6,11.45,11.6,0,10.7644490794085,10.9054680629815,10.7644490794085,10.9054680629815,0,0.0,1.0
2014-08-19,11.45,11.6,11.45,11.6,0,10.7644490794085,10.9054680629815,10.7644490794085,10.9054680629815,0,0.0,1.0
2014-08-20,11.45,11.6,11.45,11.6,0,10.7644490794085,10.9054680629815,10.7644490794085,10.9054680629815,0,0.0,1.0
2014-08-21,11.45,11.6,11.45,11.6,0,10.7644490794085,10.9054680629815,10.7644490794085,10.9054680629815,0,0.0,1.0
2014-08-22,11.51,11.55,11.51,11.55,2800,10.8208566728377,10.8584617351238,10.8208566728377,10.8584617351238,2978.32241701326,0.0,1.0
2014-08-25,11.51,11.55,11.51,11.55,0,10.8208566728377,10.8584617351238,10.8208566728377,10.8584617351238,0,0.0,1.0
2014-08-26,11.5,11.5,11.5,11.5,2007,10.8114554072662,10.8114554072662,10.8114554072662,10.8114554072662,2134.81896105199,0.0,1.0
2014-08-27,11.55,11.55,11.55,11.55,169,10.8584617351238,10.8584617351238,10.8584617351238,10.8584617351238,179.763031598301,0.0,1.0
2014-08-28,11.6,11.6,11.5,11.5,700,10.9054680629815,10.9054680629815,10.8114554072662,10.8114554072662,744.580604253315,0.0,1.0
2014-08-29,11.6,11.6,11.5,11.5,0,10.9054680629815,10.9054680629815,10.8114554072662,10.8114554072662,0,0.0,1.0
2014-09-02,11.6,11.6,11.5,11.5,0,10.9054680629815,10.9054680629815,10.8114554072662,10.8114554072662,0,0.0,1.0
2014-09-03,11.6,11.6,11.5,11.5,0,10.9054680629815,10.9054680629815,10.8114554072662,10.8114554072662,0,0.0,1.0
2014-09-04,11.6,11.6,11.6,11.6,492,10.9054680629815,10.9054680629815,10.9054680629815,10.9054680629815,523.33379613233,0.0,1.0
2014-09-05,11.55,11.55,11.55,11.55,1003,10.8584617351238,10.8584617351238,10.8584617351238,10.8584617351238,1066.87763723725,0.0,1.0
2014-09-08,11.55,11.55,11.55,11.55,0,10.8584617351238,10.8584617351238,10.8584617351238,10.8584617351238,0,0.0,1.0
2014-09-11,11.6,11.6,11.6,11.6,280,10.9054680629815,10.9054680629815,10.9054680629815,10.9054680629815,297.832241701326,0.0,1.0
2014-09-12,11.6,11.6,11.6,11.6,0,10.9054680629815,10.9054680629815,10.9054680629815,10.9054680629815,0,0.0,1.0
2014-09-17,11.6,11.6,11.6,11.6,0,10.9054680629815,10.9054680629815,10.9054680629815,10.9054680629815,0,0.0,1.0
2014-09-18,11.6,11.6,11.6,11.6,0,10.9054680629815,10.9054680629815,10.9054680629815,10.9054680629815,0,0.0,1.0
2014-09-19,11.7,11.7,11.64,11.64,1400,10.9994807186969,10.9994807186969,10.9430731252677,10.9430731252677,1489.16120850663,0.0,1.0
2014-09-22,11.7,11.7,11.64,11.64,0,10.9994807186969,10.9994807186969,10.9430731252677,10.9430731252677,0,0.0,1.0
2014-09-23,11.7,11.7,11.64,11.64,0,10.9994807186969,10.9994807186969,10.9430731252677,10.9430731252677,0,0.0,1.0
2014-09-24,11.7,11.7,11.64,11.64,0,10.9994807186969,10.9994807186969,10.9430731252677,10.9430731252677,0,0.0,1.0
2014-09-25,11.7,11.7,11.7,11.7,1500,10.9994807186969,10.9994807186969,10.9994807186969,10.9994807186969,1595.5298662571,0.0,1.0
2014-09-26,11.7,11.7,11.7,11.7,0,10.9994807186969,10.9994807186969,10.9994807186969,10.9994807186969,0,0.0,1.0
2014-09-29,11.7,11.74,11.5,11.7,11939,10.9994807186969,11.037085780983,10.8114554072662,10.9994807186969,12699.354048829,0.0,1.0
2014-09-30,11.7,11.74,11.7,11.7,19406,10.9994807186969,11.037085780983,10.9994807186969,10.9994807186969,20641.9017230568,0.0,1.0
2014-10-01,11.74,11.74,11.7,11.74,5987,11.037085780983,11.037085780983,10.9994807186969,11.037085780983,6368.29153952086,0.0,1.0
2014-10-02,11.75,11.75,11.75,11.75,1400,11.0464870465545,11.0464870465545,11.0464870465545,11.0464870465545,1489.16120850664,0.0,1.0
2014-10-03,11.75,11.75,11.75,11.75,0,11.0464870465545,11.0464870465545,11.0464870465545,11.0464870465545,0,0.0,1.0
2014-10-06,11.75,11.75,11.75,11.75,0,11.0464870465545,11.0464870465545,11.0464870465545,11.0464870465545,0,0.0,1.0
2014-10-07,11.75,11.75,11.75,11.75,0,11.0464870465545,11.0464870465545,11.0464870465545,11.0464870465545,0,0.0,1.0
2014-10-08,11.75,11.75,11.75,11.75,0,11.0464870465545,11.0464870465545,11.0464870465545,11.0464870465545,0,0.0,1.0
2014-10-09,11.75,11.75,11.75,11.75,0,11.0464870465545,11.0464870465545,11.0464870465545,11.0464870465545,0,0.0,1.0
2014-10-10,11.75,11.75,11.75,11.75,0,11.0464870465545,11.0464870465545,11.0464870465545,11.0464870465545,0,0.0,1.0
2014-10-13,11.8,11.8,11.8,11.8,600,11.0934933744122,11.0934933744122,11.0934933744122,11.0934933744122,638.211946502843,0.0,1.0
2014-10-14,11.76,11.85,11.76,11.8,1406,11.0558883121261,11.1404997022699,11.0558883121261,11.0934933744122,1495.54332797166,0.0,1.0
2014-10-15,11.8,11.8,11.75,11.76,2608,11.0934933744122,11.0934933744122,11.0464870465545,11.0558883121261,2774.09459413236,0.0,1.0
2014-10-16,11.8,11.8,11.75,11.76,0,11.0934933744122,11.0934933744122,11.0464870465545,11.0558883121261,0,0.0,1.0
2014-10-17,11.8,11.85,11.8,11.85,3024,11.0934933744122,11.1404997022699,11.0934933744122,11.1404997022699,3216.58821037433,0.0,1.0
2014-10-20,11.8,11.85,11.75,11.85,2640,11.0934933744122,11.1404997022699,11.0464870465545,11.1404997022699,2808.13256461251,0.0,1.0
2014-10-21,11.85,11.85,11.85,11.85,100,11.1404997022699,11.1404997022699,11.1404997022699,11.1404997022699,106.368657750474,0.0,1.0
2014-10-22,11.76,11.85,11.76,11.85,1246,11.0558883121261,11.1404997022699,11.0558883121261,11.1404997022699,1325.3534755709,0.0,1.0
2014-10-23,11.76,11.85,11.76,11.85,0,11.0558883121261,11.1404997022699,11.0558883121261,11.1404997022699,0,0.0,1.0
2014-10-24,11.76,11.85,11.76,11.85,0,11.0558883121261,11.1404997022699,11.0558883121261,11.1404997022699,0,0.0,1.0
2014-10-27,11.76,11.85,11.76,11.85,0,11.0558883121261,11.1404997022699,11.0558883121261,11.1404997022699,0,0.0,1.0
2014-10-28,11.76,11.85,11.76,11.85,0,11.0558883121261,11.1404997022699,11.0558883121261,11.1404997022699,0,0.0,1.0
2014-10-29,11.76,11.85,11.76,11.85,0,11.0558883121261,11.1404997022699,11.0558883121261,11.1404997022699,0,0.0,1.0
2014-10-30,12.1,12.1,12.0,12.05,11465,11.3755313415583,11.3755313415583,11.2815186858429,11.3285250137006,12195.1666110918,0.0,1.0
2014-10-31,12.01,12.05,12.01,12.05,1497,11.2909199514145,11.3285250137006,11.2909199514145,11.3285250137006,1592.33880652459,0.0,1.0
2014-11-03,12.02,12.05,12.02,12.05,7737,11.300321216986,11.3285250137006,11.300321216986,11.3285250137006,8229.74305015415,0.0,1.0
2014-11-04,12.05,12.05,12.0,12.02,5547,11.3285250137006,11.3285250137006,11.2815186858429,11.300321216986,5900.26944541878,0.0,1.0
2014-11-05,12.0,12.05,12.0,12.05,4027,11.2815186858429,11.3285250137006,11.2815186858429,11.3285250137006,4283.46584761158,0.0,1.0
2014-11-06,11.9,12.05,11.9,12.01,29360,11.1875060301276,11.3285250137006,11.1875060301276,11.2909199514145,31229.837915539,0.0,1.0
2014-11-07,12.1,12.1,12.05,12.05,2785,11.3755313415583,11.3755313415583,11.3285250137006,11.3285250137006,2962.36711835069,0.0,1.0
2014-11-10,12.01,12.1,12.01,12.1,6936,11.2909199514145,11.3755313415583,11.2909199514145,11.3755313415583,7377.73010157283,0.0,1.0
2014-11-11,12.1,12.1,12.02,12.02,3837,11.3755313415583,11.3755313415583,11.300321216986,11.300321216986,4081.36539788567,0.0,1.0
2014-11-12,12.15,12.17,12.1,12.1,6202,11.422537669416,11.4413402005591,11.3755313415583,11.3755313415583,6596.98415368436,0.0,1.0
2014-11-13,12.15,12.17,12.15,12.17,6393,11.422537669416,11.4413402005591,11.422537669416,11.4413402005591,6800.14828998776,0.0,1.0
2014-11-14,12.2,12.2,12.15,12.17,7455,11.4695439972737,11.4695439972737,11.422537669416,11.4413402005591,7929.78343529777,0.0,1.0
2014-11-17,12.15,12.25,12.15,12.25,3351,11.422537669416,11.5165503251313,11.422537669416,11.5165503251313,3564.41372121836,0.0,1.0
2014-11-18,12.25,12.25,12.22,12.22,2300,11.5165503251313,11.5165503251313,11.4883465284167,11.4883465284167,2446.4791282609,0.0,1.0
2014-11-19,12.42,12.42,12.3,12.3,3833,11.6763718398474,11.6763718398474,11.563556652989,11.563556652989,4077.11065157567,0.0,1.0
2014-11-20,12.35,12.5,12.35,12.42,1461,11.6105629808467,11.7515819644197,11.6105629808467,11.6763718398474,1554.04608973442,0.0,1.0
2014-11-21,12.35,12.5,12.35,12.42,0,11.6105629808467,11.7515819644197,11.6105629808467,11.6763718398474,0,0.0,1.0
2014-11-24,12.65,12.65,12.51,12.51,1504,11.8926009479928,11.8926009479928,11.7609832299913,11.7609832299913,1599.78461256712,0.0,1.0
2014-11-25,12.35,12.4,12.25,12.35,5533,11.6105629808467,11.6575693087044,11.5165503251313,11.6105629808467,5885.3778333337,0.0,1.0
2014-11-26,12.6,12.6,12.25,12.25,7481,11.8455946201351,11.8455946201351,11.5165503251313,11.5165503251313,7957.43928631292,0.0,1.0
2014-11-28,12.6,12.6,12.25,12.25,0,11.8455946201351,11.8455946201351,11.5165503251313,11.5165503251313,0,0.0,1.0
2014-12-01,12.3,12.58,12.3,12.58,1679,11.563556652989,11.826792088992,11.563556652989,11.826792088992,1785.92976363045,0.0,1.0
2014-12-02,12.59,12.6,12.27,12.5,1393,11.8361933545636,11.8455946201351,11.5353528562744,11.7515819644197,1481.71540246409,0.0,1.0
2014-12-03,12.3,12.6,12.29,12.6,1500,11.563556652989,11.8455946201351,11.5541553874175,11.8455946201351,1595.52986625711,0.0,1.0
2014-12-04,12.6,12.6,12.59,12.59,3800,11.8455946201351,11.8455946201351,11.8361933545636,11.8361933545636,4042.00899451799,0.0,1.0
2014-12-05,12.4,12.5,12.4,12.5,788,11.6575693087044,11.7515819644197,11.6575693087044,11.7515819644197,838.18502307373,0.0,1.0
2014-12-08,12.5,12.6,12.5,12.6,1647,11.7515819644197,11.8455946201351,11.7515819644197,11.8455946201351,1751.8917931503,0.0,1.0
2014-12-09,12.5,12.5,12.4999,12.5,1605,11.7515819644197,11.7515819644197,11.751487951764,11.7515819644197,1707.21695689511,0.0,1.0
2014-12-10,12.4,12.5,12.4,12.5,2688,11.6575693087044,11.7515819644197,11.6575693087044,11.7515819644197,2859.18952033272,0.0,1.0
2014-12-11,12.4,12.49,12.4,12.4,1841,11.6575693087044,11.7421806988482,11.6575693087044,11.6575693087044,1958.24698918621,0.0,1.0
2014-12-12,12.26,12.4,12.26,12.4,4313,11.5259515907029,11.6575693087044,11.5259515907029,11.6575693087044,4587.68020877791,0.0,1.0
2014-12-15,12.26,12.4,12.26,12.4,0,11.5259515907029,11.6575693087044,11.5259515907029,11.6575693087044,0,0.0,1.0
2014-12-16,12.35,12.35,12.25,12.26,41678,11.6105629808467,11.6105629808467,11.5165503251313,11.5259515907029,44332.3291772423,0.0,1.0
2014-12-17,12.27,12.4,12.27,12.38,1271,11.5353528562744,11.6575693087044,11.5353528562744,11.6387667775613,1351.94564000852,0.0,1.0
2014-12-18,12.3,12.4,12.3,12.4,1500,11.563556652989,11.6575693087044,11.563556652989,11.6575693087044,1595.52986625711,0.0,1.0
2014-12-19,12.4,12.4,12.3,12.3,1211,11.6575693087044,11.6575693087044,11.563556652989,11.563556652989,1288.12444535823,0.0,1.0
2014-12-22,12.4,12.4,12.3,12.3,0,11.6575693087044,11.6575693087044,11.563556652989,11.563556652989,0,0.0,1.0
2014-12-23,12.45,12.45,12.3,12.3,1060,11.7045756365621,11.7045756365621,11.563556652989,11.563556652989,1127.50777215501,0.0,1.0
2014-12-24,12.45,12.45,12.45,12.45,180,11.7045756365621,11.7045756365621,11.7045756365621,11.7045756365621,191.463583950852,0.0,1.0
2014-12-26,12.25,12.45,12.25,12.45,25450,11.5165503251313,11.7045756365621,11.5165503251313,11.7045756365621,27070.8233974956,0.0,1.0
2014-12-29,12.38,12.45,12.32,12.45,4175,11.6387667775613,11.7045756365621,11.5823591841321,11.7045756365621,4440.89146108227,0.0,1.0
2014-12-30,12.38,12.38,12.38,12.38,242,11.6387667775613,11.6387667775613,11.6387667775613,11.6387667775613,257.412151756146,0.0,1.0
2014-12-31,12.7,12.7,12.4,12.4,3400,11.9396072758504,11.9396072758504,11.6575693087044,11.6575693087044,3616.53436351611,0.0,1.0
2015-01-02,12.3,12.7,12.3,12.7,1175,11.563556652989,11.9396072758504,11.563556652989,11.9396072758504,1249.83172856807,0.0,1.0
2015-01-05,12.45,12.7,12.45,12.7,1555,11.7045756365621,11.9396072758504,11.7045756365621,11.9396072758504,1654.03262801986,0.0,1.0
2015-01-06,12.45,12.5,12.45,12.5,1104,11.7045756365621,11.7515819644197,11.7045756365621,11.7515819644197,1174.30998156522,0.0,1.0
2015-01-07,12.6,12.74,12.3,12.45,3248,11.8455946201351,11.9772123381366,11.563556652989,11.7045756365621,3454.85400373538,0.0,1.0
2015-01-08,12.6,12.6,12.31,12.31,1270,11.8455946201351,11.8455946201351,11.5729579185606,11.5729579185606,1350.88195343101,0.0,1.0
2015-01-09,12.7,12.7,12.62,12.62,400,11.9396072758504,11.9396072758504,11.8643971512782,11.8643971512782,425.474631001896,0.0,1.0
2015-01-12,12.5,12.7,12.5,12.6,3424,11.7515819644197,11.9396072758504,11.7515819644197,11.8455946201351,3642.06284137622,0.0,1.0
2015-01-13,12.7,12.7,12.7,12.7,1000,11.9396072758504,11.9396072758504,11.9396072758504,11.9396072758504,1063.68657750474,0.0,1.0
2015-01-14,12.33,12.4,12.3,12.4,2860,11.685773105419,11.7521156940142,11.6573405674496,11.7521156940142,3017.66940722538,0.1,1.0
2015-01-15,12.33,12.4,12.3,12.4,0,11.685773105419,11.7521156940142,11.6573405674496,11.7521156940142,0,0.0,1.0
2015-01-16,12.33,12.4,12.3,12.4,0,11.685773105419,11.7521156940142,11.6573405674496,11.7521156940142,0,0.0,1.0
2015-01-20,12.6,12.65,12.5,12.65,1892,11.9416659471435,11.9890535104258,11.8468908205789,11.9890535104258,1996.30437708756,0.0,1.0
2015-01-21,12.4,12.5,12.4,12.5,1000,11.7521156940142,11.8468908205789,11.7521156940142,11.8468908205789,1055.12916336552,0.0,1.0
2015-01-22,12.69,12.7,12.35,12.5,10057,12.0269635610517,12.0364410737081,11.7047281307319,11.8468908205789,10611.433995967,0.0,1.0
2015-01-23,12.69,12.7,12.35,12.5,0,12.0269635610517,12.0364410737081,11.7047281307319,11.8468908205789,0,0.0,1.0
2015-01-26,12.69,12.7,12.35,12.5,0,12.0269635610517,12.0364410737081,11.7047281307319,11.8468908205789,0,0.0,1.0
2015-01-27,12.5,12.7,12.5,12.7,2017,11.8468908205789,12.0364410737081,11.8468908205789,12.0364410737081,2128.19552250824,0.0,1.0
2015-01-28,12.7,12.7,12.5,12.5,1450,12.0364410737081,12.0364410737081,11.8468908205789,11.8468908205789,1529.93728688,0.0,1.0
2015-01-29,12.5,12.7,12.5,12.7,2267,11.8468908205789,12.0364410737081,11.8468908205789,12.0364410737081,2391.97781334962,0.0,1.0
2015-01-30,12.6,12.6,12.4,12.5,3129,11.9416659471435,11.9416659471435,11.7521156940142,11.8468908205789,3301.4991521707,0.0,1.0
2015-02-02,12.51,12.7,12.5,12.6,4618,11.8563683332353,12.0364410737081,11.8468908205789,11.9416659471435,4872.58647642197,0.0,1.0
2015-02-03,12.6,12.85,12.6,12.75,2890,11.9416659471435,12.1786037635551,11.9416659471435,12.0838286369904,3049.32328212634,0.0,1.0
2015-02-04,13.0,13.0,12.8,12.8,5385,12.320766453402,12.320766453402,12.1312162002727,12.1312162002727,5681.87054472332,0.0,1.0
2015-02-05,13.0,13.05,13.0,13.0,5788,12.320766453402,12.3681540166843,12.320766453402,12.320766453402,6107.08759755962,0.0,1.0
2015-02-06,13.25,13.25,13.2,13.2,200,12.5577042698136,12.5577042698136,12.5103167065313,12.5103167065313,211.025832673103,0.0,1.0
2015-02-09,12.9,13.25,12.9,13.25,8476,12.2259913268374,12.5577042698136,12.2259913268374,12.5577042698136,8943.27478868611,0.0,1.0
2015-02-10,13.0,13.0,12.85,12.85,12200,12.320766453402,12.320766453402,12.1786037635551,12.1786037635551,12872.5757930593,0.0,1.0
2015-02-11,13.0,13.0,12.85,12.85,0,12.320766453402,12.320766453402,12.1786037635551,12.1786037635551,0,0.0,1.0
2015-02-12,13.0,13.2,12.95,13.2,600,12.320766453402,12.5103167065313,12.2733788901197,12.5103167065313,633.077498019311,0.0,1.0
2015-02-13,13.0,13.25,12.95,13.2,7340,12.320766453402,12.5577042698136,12.2733788901197,12.5103167065313,7744.64805910291,0.0,1.0
2015-02-17,12.99,13.25,12.85,13.0,18136,12.3112889407455,12.5577042698136,12.1786037635551,12.320766453402,19135.8225067971,0.0,1.0
2015-02-18,13.0,13.0,12.96,12.99,36201,12.320766453402,12.320766453402,12.2828564027762,12.3112889407455,38196.7308429951,0.0,1.0
2015-02-19,13.0,13.0,13.0,13.0,860,12.320766453402,12.320766453402,12.320766453402,12.320766453402,907.411080494346,0.0,1.0
2015-02-20,13.0,13.0,13.0,13.0,0,12.320766453402,12.320766453402,12.320766453402,12.320766453402,0,0.0,1.0
2015-02-23,13.2,13.2,13.1,13.1,1388,12.5103167065313,12.5103167065313,12.4155415799666,12.4155415799666,1464.51927875134,0.0,1.0
2015-02-24,13.2,13.2,13.0,13.2,39219,12.5103167065313,12.5103167065313,12.320766453402,12.5103167065313,41381.1106580321,0.0,1.0
2015-02-25,13.05,13.05,13.05,13.05,150,12.3681540166843,12.3681540166843,12.3681540166843,12.3681540166843,158.269374504828,0.0,1.0
2015-02-26,13.2,13.2,13.2,13.2,1867,12.5103167065313,12.5103167065313,12.5103167065313,12.5103167065313,1969.92614800342,0.0,1.0
2015-02-27,13.2,13.2,13.2,13.2,725,12.5103167065313,12.5103167065313,12.5103167065313,12.5103167065313,764.968643439999,0.0,1.0
2015-03-02,13.15,13.15,13.01,13.0385,850,12.462929143249,12.462929143249,12.3302439660585,12.3572548771294,896.859788860687,0.0,1.0
2015-03-03,13.15,13.2,13.01,13.2,3050,12.462929143249,12.5103167065313,12.3302439660585,12.5103167065313,3218.14394826482,0.0,1.0
2015-03-04,13.022,13.25,13.022,13.15,3605,12.3416169812462,12.5577042698136,12.3416169812462,12.462929143249,3803.7406339327,0.0,1.0
2015-03-05,13.05,13.15,13.05,13.15,1000,12.3681540166843,12.462929143249,12.3681540166843,12.462929143249,1055.12916336552,0.0,1.0
2015-03-06,13.05,13.15,13.05,13.15,0,12.3681540166843,12.462929143249,12.3681540166843,12.462929143249,0,0.0,1.0
2015-03-09,13.05,13.15,13.05,13.15,0,12.3681540166843,12.462929143249,12.3681540166843,12.462929143249,0,0.0,1.0
2015-03-10,13.35,13.35,13.2,13.2,7920,12.6524793963782,12.6524793963782,12.5103167065313,12.5103167065313,8356.62297385491,0.0,1.0
2015-03-11,13.35,13.35,13.2,13.2,0,12.6524793963782,12.6524793963782,12.5103167065313,12.5103167065313,0,0.0,1.0
2015-03-12,13.25,13.3,13.15,13.25,10400,12.5577042698136,12.6050918330959,12.462929143249,12.5577042698136,10973.3432990014,0.0,1.0
2015-03-13,13.25,13.25,13.25,13.25,601,12.5577042698136,12.5577042698136,12.5577042698136,12.5577042698136,634.132627182675,0.0,1.0
2015-03-16,13.255,13.255,13.25,13.25,729,12.5624430261418,12.5624430261418,12.5577042698136,12.5577042698136,769.189160093464,0.0,1.0
2015-03-17,13.3,13.35,13.25,13.25,8422,12.6050918330959,12.6524793963782,12.5577042698136,12.5577042698136,8886.29781386439,0.0,1.0
2015-03-18,13.35,13.4,13.34,13.34,5482,12.6524793963782,12.6998669596605,12.6430018837218,12.6430018837218,5784.21807356978,0.0,1.0
2015-03-19,13.35,13.35,13.35,13.35,1750,12.6524793963782,12.6524793963782,12.6524793963782,12.6524793963782,1846.47603588966,0.0,1.0
2015-03-20,13.35,13.35,13.35,13.35,6734,12.6524793963782,12.6524793963782,12.6524793963782,12.6524793963782,7105.23978610341,0.0,1.0
2015-03-23,13.26,13.3,13.26,13.3,2819,12.56718178247,12.6050918330959,12.56718178247,12.6050918330959,2974.40911152741,0.0,1.0
2015-03-24,13.4,13.4,13.26,13.35,3100,12.6998669596605,12.6998669596605,12.56718178247,12.6524793963782,3270.90040643311,0.0,1.0
2015-03-25,13.26,13.33,13.26,13.33,1973,12.56718178247,12.6335243710653,12.56718178247,12.6335243710653,2081.76983932017,0.0,1.0
2015-03-26,13.26,13.33,13.26,13.33,2375,12.56718178247,12.6335243710653,12.56718178247,12.6335243710653,2505.93176299311,0.0,1.0
2015-03-27,13.25,13.26,13.25,13.26,400,12.5577042698136,12.56718178247,12.5577042698136,12.56718178247,422.051665346207,0.0,1.0
2015-03-30,13.23,13.23,13.23,13.23,772,12.5387492445007,12.5387492445007,12.5387492445007,12.5387492445007,814.559714118177,0.0,1.0
2015-03-31,13.16,13.21,13.16,13.21,2600,12.4724066559054,12.5197942191877,12.4724066559054,12.5197942191877,2743.33582475035,0.0,1.0
2015-04-01,13.05,13.12,13.01,13.12,8218,12.3681540166843,12.4344966052796,12.3302439660585,12.4344966052796,8671.05146453784,0.0,1.0
2015-04-02,13.01,13.1,13.01,13.09,8050,12.3302439660585,12.4155415799666,12.3302439660585,12.4060640673102,8493.7897650924,0.0,1.0
2015-04-06,13.1,13.1,13.09,13.09,1950,12.4155415799666,12.4155415799666,12.4060640673102,12.4060640673102,2057.50186856277,0.0,1.0
2015-04-07,13.01,13.01,13.01,13.01,1807,12.3302439660585,12.3302439660585,12.3302439660585,12.3302439660585,1906.61839820149,0.0,1.0
2015-04-08,13.05,13.05,13.0,13.01,3450,12.3681540166843,12.3681540166843,12.320766453402,12.3302439660585,3640.19561361104,0.0,1.0
2015-04-09,13.05,13.05,13.05,13.05,1884,12.3681540166843,12.3681540166843,12.3681540166843,12.3681540166843,1987.86334378064,0.0,1.0
2015-04-10,13.01,13.09,13.0,13.05,3075,12.3302439660585,12.4060640673102,12.320766453402,12.3681540166843,3244.52217734896,0.0,1.0
2015-04-13,13.0,13.09,13.0,13.0,10340,12.4155415799666,12.5014953293664,12.4155415799666,12.4155415799666,10826.7528350835,0.1,1.0
2015-04-14,13.0,13.09,13.0,13.09,2682,12.4155415799666,12.5014953293664,12.4155415799666,12.5014953293664,2808.25445877116,0.0,1.0
2015-04-15,12.88,13.05,12.88,13.05,7560,12.3009365807669,12.4632936629665,12.3009365807669,12.4632936629665,7915.88505156973,0.0,1.0
2015-04-16,13.03,13.03,13.03,13.03,300,12.4441928297666,12.4441928297666,12.4441928297666,12.4441928297666,314.122422681336,0.0,1.0
2015-04-17,12.8,12.95,12.76,12.95,3162,12.2245332479672,12.3677894969668,12.1863315815673,12.3677894969668,3310.85033506128,0.0,1.0
2015-04-20,12.8,12.8,12.71,12.77,11136,12.2245332479672,12.2245332479672,12.1385794985674,12.1958819981672,11660.2243299312,0.0,1.0
2015-04-21,12.75,12.8,12.65,12.8,11240,12.1767811649673,12.2245332479672,12.0812769989675,12.2245332479672,11769.1201031274,0.0,1.0
2015-04-22,12.65,12.75,12.65,12.75,905,12.0812769989675,12.1767811649673,12.0812769989675,12.1767811649673,947.602641755371,0.0,1.0
2015-04-23,12.46,12.65,12.45,12.65,23340,11.899819083568,12.0812769989675,11.890268666968,12.0812769989675,24438.7244846081,0.0,1.0
2015-04-24,12.5,12.5,12.45,12.45,1205,11.9380207499679,11.9380207499679,11.890268666968,11.890268666968,1261.72506443671,0.0,1.0
2015-04-27,12.6,12.6,12.55,12.6,10255,12.0335249159677,12.0335249159677,11.9857728329678,12.0335249159677,10737.7514819904,0.0,1.0
2015-04-28,12.6,12.62,12.55,12.6,5489,12.0335249159677,12.0526257491676,11.9857728329678,12.0335249159677,5747.39326032619,0.0,1.0
2015-04-29,12.35,12.65,12.35,12.62,7552,11.7947645009683,12.0812769989675,11.7947645009683,12.0526257491676,7907.50845363154,0.0,1.0
2015-04-30,12.5,12.5,12.25,12.44,4976,11.9380207499679,11.9380207499679,11.6992603349686,11.8807182503681,5210.24391754113,0.0,1.0
2015-05-01,12.5,12.5,12.5,12.5,1235,11.9380207499679,11.9380207499679,11.9380207499679,11.9380207499679,1293.13730670484,0.0,1.0
2015-05-04,12.5,12.5,12.5,12.5,500,11.9380207499679,11.9380207499679,11.9380207499679,11.9380207499679,523.537371135563,0.0,1.0
2015-05-05,12.4,12.75,12.4,12.5,6367,11.8425165839682,12.1767811649673,11.8425165839682,11.9380207499679,6666.72488404024,0.0,1.0
2015-05-06,12.4,12.75,12.4,12.5,0,11.8425165839682,12.1767811649673,11.8425165839682,11.9380207499679,0,0.0,1.0
2015-05-07,12.69,12.69,12.45,12.45,4680,12.1194786653674,12.1194786653674,11.890268666968,11.890268666968,4900.30979382888,0.0,1.0
2015-05-08,12.69,12.69,12.45,12.45,0,12.1194786653674,12.1194786653674,11.890268666968,11.890268666968,0,0.0,1.0
2015-05-11,12.5,12.6,12.5,12.5,3466,11.9380207499679,12.0335249159677,11.9380207499679,11.9380207499679,3629.16105671172,0.0,1.0
2015-05-12,12.5,12.65,12.5,12.65,482,11.9380207499679,12.0812769989675,11.9380207499679,12.0812769989675,504.690025774683,0.0,1.0
2015-05-13,12.6,12.6,12.5,12.5,1257,12.0335249159677,12.0335249159677,11.9380207499679,11.9380207499679,1316.1729510348,0.0,1.0
2015-05-14,12.6,12.6,12.55,12.55,1241,12.0335249159677,12.0335249159677,11.9857728329678,11.9857728329678,1299.41975515846,0.0,1.0
2015-05-15,12.6,12.6,12.6,12.6,915,12.0335249159677,12.0335249159677,12.0335249159677,12.0335249159677,958.073389178076,0.0,1.0
2015-05-18,12.6,12.6,12.6,12.6,0,12.0335249159677,12.0335249159677,12.0335249159677,12.0335249159677,0,0.0,1.0
2015-05-19,12.6,12.65,12.6,12.65,3011,12.0335249159677,12.0812769989675,12.0335249159677,12.0812769989675,3152.74204897835,0.0,1.0
2015-05-20,12.5,12.65,12.5,12.65,1159,11.9380207499679,12.0812769989675,11.9380207499679,12.0812769989675,1213.55962629224,0.0,1.0
2015-05-21,12.6,12.6,12.45,12.5,4481,12.0335249159677,12.0335249159677,11.890268666968,11.9380207499679,4691.9419201169,0.0,1.0
2015-05-22,12.6,12.6,12.6,12.6,586,12.0335249159677,12.0335249159677,12.0335249159677,12.0335249159677,613.585798970877,0.0,1.0
2015-05-26,12.5,12.5,12.45,12.45,4400,11.9380207499679,11.9380207499679,11.890268666968,11.890268666968,4607.12886599296,0.0,1.0
2015-05-27,12.46,12.46,12.46,12.46,1650,11.899819083568,11.899819083568,11.899819083568,11.899819083568,1727.67332474736,0.0,1.0
2015-05-28,12.5,12.51,12.5,12.51,1962,11.9380207499679,11.9475711665679,11.9380207499679,11.9475711665679,2054.36064433595,0.0,1.0
2015-05-29,12.5,12.5,12.45,12.5,2625,11.9380207499679,11.9380207499679,11.890268666968,11.9380207499679,2748.57119846171,0.0,1.0
2015-06-01,12.5,12.5,12.46,12.5,5609,11.9380207499679,11.9380207499679,11.899819083568,11.9380207499679,5873.04222939875,0.0,1.0
2015-06-02,12.65,12.65,12.5,12.5,3900,12.0812769989675,12.0812769989675,11.9380207499679,11.9380207499679,4083.5914948574,0.0,1.0
2015-06-03,12.65,12.65,12.65,12.65,3800,12.0812769989675,12.0812769989675,12.0812769989675,12.0812769989675,3978.88402063029,0.0,1.0
2015-06-04,12.7,12.7,12.62,12.62,14137,12.1290290819674,12.1290290819674,12.0526257491676,12.0526257491676,14802.4956314869,0.0,1.0
2015-06-05,12.6,12.6,12.6,12.6,200,12.0335249159677,12.0335249159677,12.0335249159677,12.0335249159677,209.414948454224,0.0,1.0
2015-06-08,12.52,12.6,12.52,12.6,1538,11.9571215831679,12.0335249159677,11.9571215831679,12.0335249159677,1610.40095361299,0.0,1.0
2015-06-09,12.7,12.7,12.5,12.55,2771,12.1290290819674,12.1290290819674,11.9380207499679,11.9857728329678,2901.44411083329,0.0,1.0
2015-06-10,12.7,12.7,12.55,12.7,8087,12.1290290819674,12.1290290819674,11.9857728329678,12.1290290819674,8467.69344074659,0.0,1.0
2015-06-11,12.7,12.75,12.7,12.75,325,12.1290290819674,12.1767811649673,12.1290290819674,12.1767811649673,340.299291238116,0.0,1.0
2015-06-12,12.65,12.65,12.62,12.65,4147,12.0812769989675,12.0812769989675,12.0526257491676,12.0812769989675,4342.21895619837,0.0,1.0
2015-06-15,12.55,12.77,12.53,12.77,3013,11.9857728329678,12.1958819981672,11.9666719997678,12.1958819981672,3154.8361984629,0.0,1.0
2015-06-16,12.5,12.7,12.5,12.55,4697,11.9380207499679,12.1290290819674,11.9380207499679,11.9857728329678,4918.11006444748,0.0,1.0
2015-06-17,12.5,12.5,12.5,12.5,1500,11.9380207499679,11.9380207499679,11.9380207499679,11.9380207499679,1570.61211340669,0.0,1.0
2015-06-18,12.55,12.6,12.5,12.59,2200,11.9857728329678,12.0335249159677,11.9380207499679,12.0239744993677,2303.56443299647,0.0,1.0
2015-06-19,12.5,12.5,12.5,12.5,543,11.9380207499679,11.9380207499679,11.9380207499679,11.9380207499679,568.561585053222,0.0,1.0
2015-06-22,12.45,12.59,12.45,12.5,3560,11.890268666968,12.0239744993677,11.890268666968,11.9380207499679,3727.58608248522,0.0,1.0
2015-06-23,12.46,12.5,12.45,12.5,1720,11.899819083568,11.9380207499679,11.890268666968,11.9380207499679,1800.96855670634,0.0,1.0
2015-06-24,12.46,12.5,12.45,12.5,0,11.899819083568,11.9380207499679,11.890268666968,11.9380207499679,0,0.0,1.0
2015-06-25,12.5,12.5,12.32,12.5,7317,11.9380207499679,11.9380207499679,11.7661132511684,11.9380207499679,7661.44588919783,0.0,1.0
2015-06-26,12.54,12.54,12.54,12.54,100,11.9762224163678,11.9762224163678,11.9762224163678,11.9762224163678,104.707474227113,0.0,1.0
2015-06-29,12.5,12.59,12.5,12.5,6952,11.9380207499679,12.0239744993677,11.9380207499679,11.9380207499679,7279.26360826887,0.0,1.0
2015-07-01,12.8,12.85,12.6,12.6,1200,12.2245332479672,12.272285330967,12.0335249159677,12.0335249159677,1256.48969072534,0.0,1.0
2015-07-02,12.5,12.5,12.5,12.5,956,11.9380207499679,11.9380207499679,11.9380207499679,11.9380207499679,1001.0034536112,0.0,1.0
2015-07-06,12.7,12.7,12.51,12.51,21634,12.1290290819674,12.1290290819674,11.9475711665679,11.9475711665679,22652.4149742935,0.0,1.0
2015-07-07,12.65,12.68,12.65,12.68,1100,12.0812769989675,12.1099282487675,12.0812769989675,12.1099282487675,1151.78221649824,0.0,1.0
2015-07-08,12.65,12.68,12.65,12.68,0,12.0812769989675,12.1099282487675,12.0812769989675,12.1099282487675,0,0.0,1.0
2015-07-09,12.5,12.6,12.32,12.6,40623,11.9380207499679,12.0335249159677,11.7661132511684,12.0335249159677,42535.31725528,0.0,1.0
2015-07-10,12.26,12.54,12.22,12.5,23700,11.7088107515685,11.9762224163678,11.6706090851686,11.9380207499679,24815.6713918257,0.0,1.0
2015-07-13,12.5,12.5,12.4,12.45,6827,11.9380207499679,11.9380207499679,11.8425165839682,11.890268666968,7148.37926548498,0.0,1.0
2015-07-14,12.55,12.55,12.52,12.52,2800,11.9857728329678,11.9857728329678,11.9571215831679,11.9571215831679,2931.80927835915,0.0,1.0
2015-07-15,12.5,12.55,12.5,12.55,13647,12.0335249159677,12.0816590156315,12.0335249159677,12.0816590156315,14176.0208410456,0.1,1.0
2015-07-16,12.55,12.55,12.53,12.54,23250,12.0816590156315,12.0816590156315,12.062405375766,12.0720321956988,24151.2775375037,0.0,1.0
2015-07-17,12.55,12.58,12.55,12.55,10100,12.0816590156315,12.1105394754299,12.0816590156315,12.0816590156315,10491.5227152167,0.0,1.0
2015-07-20,12.5,12.55,12.4,12.55,8638,12.0335249159677,12.0816590156315,11.9372567166399,12.0816590156315,8972.84883307336,0.0,1.0
2015-07-21,12.55,12.55,12.5,12.5,6306,12.0816590156315,12.0816590156315,12.0335249159677,12.0335249159677,6550.44972694616,0.0,1.0
2015-07-22,12.65,12.65,12.55,12.55,4030,12.1779272149593,12.1779272149593,12.0816590156315,12.0816590156315,4186.22143983395,0.0,1.0
2015-07-23,12.55,12.6,12.5,12.56,1678,12.0816590156315,12.1297931152954,12.0335249159677,12.0912858355643,1743.04704120134,0.0,1.0
2015-07-24,12.5,12.5,12.5,12.5,2785,12.0335249159677,12.0335249159677,12.0335249159677,12.0335249159677,2892.95948137408,0.0,1.0
2015-07-27,12.5,12.65,12.5,12.5,2300,12.0335249159677,12.1779272149593,12.0335249159677,12.0335249159677,2389.15863811863,0.0,1.0
2015-07-28,12.55,12.6,12.5,12.5,4702,12.0816590156315,12.1297931152954,12.0335249159677,12.0335249159677,4884.27126801473,0.0,1.0
2015-07-29,12.55,12.55,12.4501,12.4501,475,12.0816590156315,12.0816590156315,11.9854870845031,11.9854870845031,493.413197002764,0.0,1.0
2015-07-30,12.5,12.6,12.5,12.5,7405,12.0335249159677,12.1297931152954,12.0335249159677,12.0335249159677,7692.05205011672,0.0,1.0
2015-07-31,12.6,12.6,12.5,12.5,25394,12.1297931152954,12.1297931152954,12.0335249159677,12.0335249159677,26378.3888940803,0.0,1.0
2015-08-03,12.6,12.6,12.6,12.6,981,12.1297931152954,12.1297931152954,12.1297931152954,12.1297931152954,1019.02809738886,0.0,1.0
2015-08-04,12.65,12.7,12.6,12.6,7665,12.1779272149593,12.2260613146231,12.1297931152954,12.1297931152954,7962.13085268666,0.0,1.0
2015-08-05,12.8,12.8,12.65,12.7,4195,12.3223295139509,12.3223295139509,12.1779272149593,12.2260613146231,4357.61760300334,0.0,1.0
2015-08-06,12.8,12.8,12.65,12.7,0,12.3223295139509,12.3223295139509,12.1779272149593,12.2260613146231,0,0.0,1.0
2015-08-07,12.7,12.75,12.65,12.75,17894,12.2260613146231,12.274195414287,12.1779272149593,12.274195414287,18587.6542045631,0.0,1.0
2015-08-10,12.7,12.75,12.6,12.75,61167,12.2260613146231,12.274195414287,12.1297931152954,12.274195414287,63538.1158338275,0.0,1.0
2015-08-11,12.7,12.75,12.6,12.75,0,12.2260613146231,12.274195414287,12.1297931152954,12.274195414287,0,0.0,1.0
2015-08-12,12.63,12.8,12.62,12.62,4931,12.1586735750937,12.3223295139509,12.149046755161,12.149046755161,5122.14836720132,0.0,1.0
2015-08-13,12.63,12.63,12.63,12.63,1000,12.1586735750937,12.1586735750937,12.1586735750937,12.1586735750937,1038.76462526898,0.0,1.0
2015-08-14,12.63,12.7,12.63,12.7,407,12.1586735750937,12.2260613146231,12.1586735750937,12.2260613146231,422.777202484473,0.0,1.0
2015-08-17,12.7,12.75,12.7,12.75,900,12.2260613146231,12.274195414287,12.2260613146231,12.274195414287,934.888162742079,0.0,1.0
2015-08-18,12.62,12.62,12.62,12.62,2834,12.149046755161,12.149046755161,12.149046755161,12.149046755161,2943.85894801226,0.0,1.0
2015-08-19,12.65,12.7,12.65,12.65,8144,12.1779272149593,12.2260613146231,12.1779272149593,12.1779272149593,8459.6991081905,0.0,1.0
2015-08-20,12.6,12.62,12.55,12.62,5307,12.1297931152954,12.149046755161,12.0816590156315,12.149046755161,5512.72386630244,0.0,1.0
2015-08-21,12.58,12.6,12.58,12.6,500,12.1105394754299,12.1297931152954,12.1105394754299,12.1297931152954,519.382312634485,0.0,1.0
2015-08-24,12.45,12.54,12.45,12.5,14394,11.9853908163038,12.0720321956988,11.9853908163038,12.0335249159677,14951.9780161216,0.0,1.0
2015-08-25,12.4,12.47,12.4,12.47,4680,11.9372567166399,12.0046444561693,11.9372567166399,12.0046444561693,4861.4184462588,0.0,1.0
2015-08-26,12.36,12.45,12.36,12.42,9143,11.8987494369088,11.9853908163038,11.8987494369088,11.9565103565055,9497.42496883424,0.0,1.0
2015-08-27,12.6,12.75,12.44,12.44,9301,12.1297931152954,12.274195414287,11.975763996371,11.975763996371,9661.54977962672,0.0,1.0
2015-08-28,12.75,12.75,12.75,12.75,200,12.274195414287,12.274195414287,12.274195414287,12.274195414287,207.752925053795,0.0,1.0
2015-08-31,12.41,12.8,12.41,12.8,3655,11.9468835365727,12.3223295139509,11.9468835365727,12.3223295139509,3796.6847053581,0.0,1.0
2015-09-01,12.3,12.4,12.25,12.3,2215,11.8409885173122,11.9372567166399,11.7928544176483,11.8409885173122,2300.86364497077,0.0,1.0
2015-09-02,12.36,12.4,12.35,12.4,2791,11.8987494369088,11.9372567166399,11.8891226169761,11.9372567166399,2899.19206912571,0.0,1.0
2015-09-03,12.4,12.4,12.4,12.4,4641,11.9372567166399,11.9372567166399,11.9372567166399,11.9372567166399,4820.90662587331,0.0,1.0
2015-09-04,12.4,12.45,12.4,12.41,3747,11.9372567166399,11.9853908163038,11.9372567166399,11.9468835365727,3892.25105088285,0.0,1.0
2015-09-08,12.7,12.7,12.5,12.5,6410,12.2260613146231,12.2260613146231,12.0335249159677,12.0335249159677,6658.48124797414,0.0,1.0
2015-09-09,12.5,12.5,12.45,12.5,9091,12.0335249159677,12.0335249159677,11.9853908163038,12.0335249159677,9443.40920832021,0.0,1.0
2015-09-10,12.6,12.6,12.5,12.5,975,12.1297931152954,12.1297931152954,12.0335249159677,12.0335249159677,1012.79550963725,0.0,1.0
2015-09-11,12.55,12.6,12.5,12.5,1630,12.0816590156315,12.1297931152954,12.0335249159677,12.0335249159677,1693.18633918843,0.0,1.0
2015-09-14,12.55,12.55,12.55,12.55,2805,12.0816590156315,12.0816590156315,12.0816590156315,12.0816590156315,2913.73477387948,0.0,1.0
2015-09-15,12.55,12.55,12.55,12.55,0,12.0816590156315,12.0816590156315,12.0816590156315,12.0816590156315,0,0.0,1.0
2015-09-16,12.4,12.4,12.4,12.4,200,11.9372567166399,11.9372567166399,11.9372567166399,11.9372567166399,207.752925053795,0.0,1.0
2015-09-17,12.4,12.4,12.4,12.4,0,11.9372567166399,11.9372567166399,11.9372567166399,11.9372567166399,0,0.0,1.0
2015-09-18,12.4,12.4,12.4,12.4,361,11.9372567166399,11.9372567166399,11.9372567166399,11.9372567166399,374.9940297221,0.0,1.0
2015-09-21,12.45,12.46,12.45,12.46,3045,11.9853908163038,11.9950176362366,11.9853908163038,11.9950176362366,3163.03828394402,0.0,1.0
2015-09-22,12.6,12.6,12.6,12.6,1500,12.1297931152954,12.1297931152954,12.1297931152954,12.1297931152954,1558.14693790346,0.0,1.0
2015-09-23,12.65,12.65,12.4,12.4,1215,12.1779272149593,12.1779272149593,11.9372567166399,11.9372567166399,1262.0990197018,0.0,1.0
2015-09-24,12.65,12.65,12.4,12.4,5955,12.1779272149593,12.1779272149593,11.9372567166399,11.9372567166399,6185.84334347672,0.0,1.0
2015-09-25,12.65,12.65,12.4,12.4,0,12.1779272149593,12.1779272149593,11.9372567166399,11.9372567166399,0,0.0,1.0
2015-09-28,12.64,12.65,12.55,12.55,5200,12.1683003950265,12.1779272149593,12.0816590156315,12.0816590156315,5401.57605139866,0.0,1.0
2015-09-29,12.55,12.6,12.51,12.52,6281,12.0816590156315,12.1297931152954,12.0431517359004,12.0527785558332,6524.48061131444,0.0,1.0
2015-09-30,12.6,12.6,12.57,12.57,1376,12.1297931152954,12.1297931152954,12.1009126554971,12.1009126554971,1429.34012437011,0.0,1.0
2015-10-01,12.68,12.68,12.64,12.64,2568,12.2068076747576,12.2068076747576,12.1683003950265,12.1683003950265,2667.54755769072,0.0,1.0
2015-10-02,12.6,12.68,12.57,12.68,460,12.1297931152954,12.2068076747576,12.1009126554971,12.2068076747576,477.831727623728,0.0,1.0
2015-10-05,12.6,12.7,12.6,12.65,4227,12.1297931152954,12.2260613146231,12.1297931152954,12.1779272149593,4390.85807101195,0.0,1.0
2015-10-06,12.6,12.6,12.6,12.6,500,12.1297931152954,12.1297931152954,12.1297931152954,12.1297931152954,519.382312634487,0.0,1.0
2015-10-07,12.64,12.64,12.47,12.6,5250,12.1683003950265,12.1683003950265,12.0046444561693,12.1297931152954,5453.51428266211,0.0,1.0
2015-10-08,12.7,12.7,12.65,12.65,21059,12.2260613146231,12.2260613146231,12.1779272149593,12.1779272149593,21875.3442435394,0.0,1.0
2015-10-09,12.65,12.7,12.65,12.7,925,12.1779272149593,12.2260613146231,12.1779272149593,12.2260613146231,960.857278373798,0.0,1.0
2015-10-12,12.47,12.75,12.47,12.75,1600,12.0046444561693,12.274195414287,12.0046444561693,12.274195414287,1662.02340043036,0.0,1.0
2015-10-13,12.5,12.52,12.5,12.52,8786,12.1297931152954,12.1492007842799,12.1297931152954,12.1492007842799,9054.15277540992,0.1,1.0
2015-10-14,12.51,12.75,12.5,12.5,9950,12.1394969497876,12.3723889776013,12.1297931152954,12.1297931152954,10253.6785926848,0.0,1.0
2015-10-15,12.56,12.7,12.56,12.7,705,12.1880161222488,12.3238698051401,12.1880161222488,12.3238698051401,726.516925411337,0.0,1.0
2015-10-16,12.56,12.7,12.56,12.7,0,12.1880161222488,12.3238698051401,12.1880161222488,12.3238698051401,0,0.0,1.0
2015-10-19,12.6,12.6,12.6,12.6,2500,12.2268314602178,12.2268314602178,12.2268314602178,12.2268314602178,2576.3011539409,0.0,1.0
2015-10-20,12.6,12.6,12.6,12.6,0,12.2268314602178,12.2268314602178,12.2268314602178,12.2268314602178,0,0.0,1.0
2015-10-21,12.75,12.75,12.6,12.6,5570,12.3723889776013,12.3723889776013,12.2268314602178,12.2268314602178,5739.99897098034,0.0,1.0
2015-10-22,12.75,12.75,12.6,12.6,1200,12.3723889776013,12.3723889776013,12.2268314602178,12.2268314602178,1236.62455389164,0.0,1.0
2015-10-23,12.5,12.6,12.5,12.6,12670,12.1297931152954,12.2268314602178,12.1297931152954,12.2268314602178,13056.6942481725,0.0,1.0
2015-10-26,12.65,12.66,12.55,12.55,10733,12.275350632679,12.2850544671712,12.1783122877566,12.1783122877566,11060.576114099,0.0,1.0
2015-10-27,12.6,12.65,12.6,12.65,8500,12.2268314602178,12.275350632679,12.2268314602178,12.275350632679,8759.42392339906,0.0,1.0
2015-10-28,12.64,12.65,12.6,12.6,14980,12.2656467981867,12.275350632679,12.2268314602178,12.2268314602178,15437.1965144139,0.0,1.0
2015-10-29,12.6,12.64,12.6,12.64,1173,12.2268314602178,12.2656467981867,12.2268314602178,12.2656467981867,1208.80050142907,0.0,1.0
2015-10-30,12.65,12.65,12.6,12.6,14904,12.275350632679,12.275350632679,12.2268314602178,12.2268314602178,15358.876959334,0.0,1.0
2015-11-02,12.55,12.6,12.5,12.5,3504,12.1783122877566,12.2268314602178,12.1297931152954,12.1297931152954,3610.94369736357,0.0,1.0
2015-11-03,12.75,12.75,12.55,12.55,1558,12.3723889776013,12.3723889776013,12.1783122877566,12.1783122877566,1605.55087913597,0.0,1.0
2015-11-04,12.7,12.75,12.65,12.65,3880,12.3238698051401,12.3723889776013,12.275350632679,12.275350632679,3998.41939091629,0.0,1.0
2015-11-05,12.8,12.8,12.65,12.65,3536,12.4209081500625,12.4209081500625,12.275350632679,12.275350632679,3643.92035213402,0.0,1.0
2015-11-06,13.0,13.0,12.8,12.85,4989,12.6149848399072,12.6149848399072,12.4209081500625,12.4694273225237,5141.26658280448,0.0,1.0
2015-11-09,12.9,13.0,12.9,13.0,5861,12.5179464949849,12.6149848399072,12.5179464949849,12.6149848399072,6039.88042529904,0.0,1.0
2015-11-10,13.0,13.0,12.9,12.9,3865,12.6149848399072,12.6149848399072,12.5179464949849,12.5179464949849,3982.96158399265,0.0,1.0
2015-11-11,12.95,13.0,12.95,13.0,2116,12.566465667446,12.6149848399072,12.566465667446,12.6149848399072,2180.58129669559,0.0,1.0
2015-11-12,13.0,13.05,12.98,13.0,12586,12.6149848399072,12.6635040123684,12.5955771709227,12.6149848399072,12970.1305294001,0.0,1.0
2015-11-13,13.25,13.25,13.0,13.0,5970,12.8575807022131,12.8575807022131,12.6149848399072,12.6149848399072,6152.20715561089,0.0,1.0
2015-11-16,13.0,13.1,13.0,13.1,4500,12.6149848399072,12.7120231848296,12.6149848399072,12.7120231848296,4637.34207709364,0.0,1.0
2015-11-17,12.99,12.99,12.9,12.9,1292,12.605281005415,12.605281005415,12.5179464949849,12.5179464949849,1331.43243635666,0.0,1.0
2015-11-18,13.0,13.2,12.95,12.95,3650,12.6149848399072,12.8090615297519,12.566465667446,12.566465667446,3761.39968475373,0.0,1.0
2015-11-19,12.9,12.9,12.9,12.9,1200,12.5179464949849,12.5179464949849,12.5179464949849,12.5179464949849,1236.62455389163,0.0,1.0
2015-11-20,13.3,13.3,12.9,13.0,14483,12.9060998746743,12.9060998746743,12.5179464949849,12.6149848399072,14925.0278450105,0.0,1.0
2015-11-23,13.3,13.3,13.25,13.3,29808,12.9060998746743,12.9060998746743,12.8575807022131,12.9060998746743,30717.7539186682,0.0,1.0
2015-11-24,13.3,13.3,13.3,13.3,30,12.9060998746743,12.9060998746743,12.9060998746743,12.9060998746743,30.9156138472909,0.0,1.0
2015-11-25,13.2,13.3,13.2,13.3,6050,12.8090615297519,12.9060998746743,12.8090615297519,12.9060998746743,6234.64879253701,0.0,1.0
2015-11-27,13.2,13.2,13.2,13.2,6050,12.8090615297519,12.8090615297519,12.8090615297519,12.8090615297519,6234.64879253701,0.0,1.0
2015-11-30,13.35,13.4,13.2,13.3,13092,12.9546190471355,13.0031382195967,12.8090615297519,12.9060998746743,13491.5738829577,0.0,1.0
2015-12-01,13.35,13.35,13.35,13.35,502,12.9546190471355,12.9546190471355,12.9546190471355,12.9546190471355,517.321271711333,0.0,1.0
2015-12-02,13.3,13.3,13.25,13.3,8957,12.9060998746743,12.9060998746743,12.8575807022131,12.9060998746743,9230.37177433948,0.0,1.0
2015-12-03,13.05,13.4,13.05,13.3,5875,12.6635040123684,13.0031382195967,12.6635040123684,12.9060998746743,6054.30771176113,0.0,1.0
2015-12-04,13.3,13.3,13.3,13.3,1950,12.9060998746743,12.9060998746743,12.9060998746743,12.9060998746743,2009.51490007391,0.0,1.0
2015-12-07,13.4,13.4,13.3,13.31,15408,13.0031382195967,13.0031382195967,12.9060998746743,12.9158037091665,15878.2592719686,0.0,1.0
2015-12-08,13.4,13.4,13.4,13.4,5200,13.0031382195967,13.0031382195967,13.0031382195967,13.0031382195967,5358.70640019707,0.0,1.0
2015-12-09,13.3,13.4,13.3,13.4,7368,12.9060998746743,13.0031382195967,12.9060998746743,13.0031382195967,7592.87476089464,0.0,1.0
2015-12-10,13.35,13.45,13.3,13.4,5511,12.9546190471355,13.0516573920579,12.9060998746743,13.0031382195967,5679.19826374733,0.0,1.0
2015-12-11,13.4,13.4,13.3,13.3,2732,13.0031382195967,13.0031382195967,12.9060998746743,12.9060998746743,2815.38190102662,0.0,1.0
2015-12-14,13.3,13.3,13.25,13.25,1203,12.9060998746743,12.9060998746743,12.8575807022131,12.8575807022131,1239.71611527636,0.0,1.0
2015-12-15,13.25,13.3,13.2,13.2,2430,12.8575807022131,12.9060998746743,12.8090615297519,12.8090615297519,2504.16472163057,0.0,1.0
2015-12-16,13.25,13.25,13.25,13.25,2430,12.8575807022131,12.8575807022131,12.8575807022131,12.8575807022131,2504.16472163057,0.0,1.0
2015-12-17,13.2,13.35,13.2,13.25,11863,12.8090615297519,12.9546190471355,12.8090615297519,12.8575807022131,12225.0642356804,0.0,1.0
2015-12-18,13.449,13.449,13.449,13.449,200,13.0506870086086,13.0506870086086,13.0506870086086,13.0506870086086,206.104092315273,0.0,1.0
2015-12-21,13.35,13.35,13.35,13.35,1320,12.9546190471355,12.9546190471355,12.9546190471355,12.9546190471355,1360.2870092808,0.0,1.0
2015-12-22,13.3,13.39,13.3,13.39,2354,12.9060998746743,12.9934343851044,12.9060998746743,12.9934343851044,2425.84516655076,0.0,1.0
2015-12-23,13.3,13.3,13.3,13.3,2354,12.9060998746743,12.9060998746743,12.9060998746743,12.9060998746743,2425.84516655076,0.0,1.0
2015-12-24,13.3,13.3,13.3,13.3,1000,12.9060998746743,12.9060998746743,12.9060998746743,12.9060998746743,1030.52046157636,0.0,1.0
2015-12-28,13.4,13.4,13.31,13.31,1530,13.0031382195967,13.0031382195967,12.9158037091665,12.9158037091665,1576.69630621183,0.0,1.0
2015-12-29,13.4,13.4,13.4,13.4,552,13.0031382195967,13.0031382195967,13.0031382195967,13.0031382195967,568.847294790151,0.0,1.0
2015-12-30,13.4,13.4,13.4,13.4,670,13.0031382195967,13.0031382195967,13.0031382195967,13.0031382195967,690.448709256161,0.0,1.0
2015-12-31,13.5,13.5,13.35,13.35,2487,13.100176564519,13.100176564519,12.9546190471355,12.9546190471355,2562.90438794042,0.0,1.0
2016-01-04,13.25,13.3,13.25,13.3,2641,12.8575807022131,12.9060998746743,12.8575807022131,12.9060998746743,2721.60453902318,0.0,1.0
2016-01-05,13.35,13.35,13.28,13.28,7031,12.9546190471355,12.9546190471355,12.8866922056898,12.8866922056898,7245.5893653434,0.0,1.0
2016-01-06,13.27,13.301,13.27,13.3,8107,12.8769883711976,12.9070702581235,12.8769883711976,12.9060998746743,8354.42938199957,0.0,1.0
2016-01-07,13.45,13.5,13.301,13.301,10030,13.0516573920579,13.100176564519,12.9070702581235,12.9070702581235,10336.1202296109,0.0,1.0
2016-01-08,13.49,13.49,13.45,13.45,10250,13.0904727300268,13.0904727300268,13.0516573920579,13.0516573920579,10562.8347311577,0.0,1.0
2016-01-11,13.51,13.51,13.45,13.45,24529,13.1098803990113,13.1098803990113,13.0516573920579,13.0516573920579,25277.6364020065,0.0,1.0
2016-01-12,13.55,13.55,13.549,13.549,2780,13.1486957369802,13.1486957369802,13.147725353531,13.147725353531,2864.84688318229,0.0,1.0
2016-01-13,13.5,13.62,13.4,13.45,20118,13.1972149094414,13.3145234864142,13.0994577619641,13.1483363357027,20579.5693912433,0.1,1.0
2016-01-14,13.6,13.62,13.5,13.5,18055,13.2949720569187,13.3145234864142,13.1972149094414,13.1972149094414,18469.2377651307,0.0,1.0
2016-01-15,13.6,13.6,13.5,13.55,8485,13.2949720569187,13.2949720569187,13.1972149094414,13.2460934831801,8679.67224797197,0.0,1.0
2016-01-19,13.4,13.4,13.4,13.4,171348,13.0994577619641,13.0994577619641,13.0994577619641,13.0994577619641,175279.255196876,0.0,1.0
2016-01-20,13.35,13.45,13.3,13.45,22468,13.0505791882254,13.1483363357027,13.0017006144867,13.1483363357027,22983.4856885602,0.0,1.0
2016-01-21,13.349,13.4,13.3,13.3,253450,13.0496016167506,13.0994577619641,13.0017006144867,13.0017006144867,259264.930023393,0.0,1.0
2016-01-22,13.41,13.45,13.3,13.35,193092,13.1092334767118,13.1483363357027,13.0017006144867,13.0505791882254,197522.130077242,0.0,1.0
2016-01-25,13.6,13.6,13.45,13.45,7079,13.2949720569187,13.2949720569187,13.1483363357027,13.1483363357027,7241.41424200277,0.0,1.0
2016-01-26,13.5,13.5,13.5,13.5,185,13.1972149094414,13.1972149094414,13.1972149094414,13.1972149094414,189.24447446963,0.0,1.0
2016-01-27,13.6,13.6,13.55,13.55,1800,13.2949720569187,13.2949720569187,13.2460934831801,13.2460934831801,1841.29758943424,0.0,1.0
2016-01-28,13.6,13.6,13.55,13.6,4002,13.2949720569187,13.2949720569187,13.2460934831801,13.2949720569187,4093.81830717546,0.0,1.0
2016-01-29,13.649,13.65,13.649,13.65,520,13.3428730591826,13.3438506306574,13.3428730591826,13.3438506306574,531.930414725447,0.0,1.0
2016-02-01,13.5,13.6,13.5,13.55,2616,13.1972149094414,13.2949720569187,13.1972149094414,13.2460934831801,2676.01916331109,0.0,1.0
2016-02-02,13.45,13.48,13.45,13.48,48737,13.1483363357027,13.1776634799459,13.1483363357027,13.1776634799459,49855.1781201425,0.0,1.0
2016-02-03,13.45,13.48,13.45,13.45,21273,13.1483363357027,13.1776634799459,13.1483363357027,13.1483363357027,21761.068677797,0.0,1.0
2016-02-04,13.5,13.51,13.45,13.45,11796,13.1972149094414,13.2069906241891,13.1483363357027,13.1483363357027,12066.6368694257,0.0,1.0
2016-02-05,13.45,13.5,13.45,13.45,15923,13.1483363357027,13.1972149094414,13.1483363357027,13.1483363357027,16288.3230647563,0.0,1.0
2016-02-08,13.3,13.45,13.25,13.45,23829,13.0017006144867,13.1483363357027,12.952822040748,13.1483363357027,24375.7112547936,0.0,1.0
2016-02-09,13.25,13.25,13.25,13.25,6833,12.952822040748,12.952822040748,12.952822040748,12.952822040748,6989.77023811343,0.0,1.0
2016-02-10,13.25,13.251,13.25,13.251,5942,12.952822040748,12.9537996122228,12.952822040748,12.9537996122228,6078.32793134348,0.0,1.0
2016-02-11,13.25,13.25,13.25,13.25,8992,12.952822040748,12.952822040748,12.952822040748,12.952822040748,9198.30440232928,0.0,1.0
2016-02-12,13.25,13.3,13.249,13.3,11500,12.952822040748,13.0017006144867,12.9518444692733,13.0017006144867,11763.8457102743,0.0,1.0
2016-02-16,13.4,13.4,13.25,13.25,1336,13.0994577619641,13.0994577619641,12.952822040748,12.952822040748,1366.65198860229,0.0,1.0
2016-02-17,13.45,13.45,13.26,13.3,28053,13.1483363357027,13.1483363357027,12.9625977554958,13.0017006144867,28696.6229313326,0.0,1.0
2016-02-18,13.4,13.5,13.4,13.5,1100,13.0994577619641,13.1972149094414,13.0994577619641,13.1972149094414,1125.23741576536,0.0,1.0
2016-02-19,13.4,13.4,13.4,13.4,5900,13.0994577619641,13.0994577619641,13.0994577619641,13.0994577619641,6035.36432092331,0.0,1.0
2016-02-22,13.45,13.5,13.3,13.3,1877,13.1483363357027,13.1972149094414,13.0017006144867,13.0017006144867,1920.06420853782,0.0,1.0
2016-02-23,13.45,13.45,13.26,13.26,6209,13.1483363357027,13.1483363357027,12.9625977554958,12.9625977554958,6351.45374044288,0.0,1.0
2016-02-24,13.4677,13.4677,13.3,13.3,826,13.1656393508062,13.1656393508062,13.0017006144867,13.0017006144867,844.951004929267,0.0,1.0
2016-02-25,13.3,13.47,13.3,13.47,3435,13.0017006144867,13.1678877651982,13.0017006144867,13.1678877651982,3513.80956650367,0.0,1.0
2016-02-26,13.311,13.311,13.31,13.31,300,13.0124539007092,13.0124539007092,13.0114763292344,13.0114763292344,306.882931572373,0.0,1.0
2016-02-29,13.4,13.4,13.2908,13.31,5949,13.0994577619641,13.0994577619641,12.9927069569188,13.0114763292344,6085.48853308013,0.0,1.0
2016-03-01,13.4,13.4,13.35,13.4,9799,13.0994577619641,13.0994577619641,13.0505791882254,13.0994577619641,10023.8194882589,0.0,1.0
2016-03-02,13.4,13.44,13.4,13.44,650,13.0994577619641,13.138560620955,13.0994577619641,13.138560620955,664.913018406805,0.0,1.0
2016-03-03,13.44,13.44,13.4,13.4,1152,13.138560620955,13.138560620955,13.0994577619641,13.0994577619641,1178.43045723791,0.0,1.0
2016-03-04,13.4,13.55,13.4,13.47,1597,13.0994577619641,13.2460934831801,13.0994577619641,13.1678877651982,1633.64013907026,0.0,1.0
2016-03-07,13.4,13.401,13.4,13.4,2439,13.0994577619641,13.1004353334388,13.0994577619641,13.0994577619641,2494.95823368338,0.0,1.0
2016-03-08,13.401,13.401,13.4,13.4,1160,13.1004353334388,13.1004353334388,13.0994577619641,13.0994577619641,1186.61400207984,0.0,1.0
2016-03-09,13.36,13.41,13.36,13.41,6844,13.0603549029731,13.1092334767118,13.0603549029731,13.1092334767118,7001.02261227107,0.0,1.0
2016-03-10,13.4,13.4,13.4,13.4,2951,13.0994577619641,13.0994577619641,13.0994577619641,13.0994577619641,3018.7051035669,0.0,1.0
2016-03-11,13.411,13.55,13.4,13.4,3504,13.1102110481866,13.2460934831801,13.0994577619641,13.0994577619641,3584.3926407653,0.0,1.0
2016-03-14,13.5,13.5,13.4,13.4,1495,13.1972149094414,13.1972149094414,13.0994577619641,13.0994577619641,1529.29994233566,0.0,1.0
2016-03-15,13.45,13.5,13.4,13.4,1600,13.1483363357027,13.1972149094414,13.0994577619641,13.0994577619641,1636.70896838599,0.0,1.0
2016-03-16,13.45,13.51,13.35,13.45,22911,13.1483363357027,13.2069906241891,13.0505791882254,13.1483363357027,23436.6494841821,0.0,1.0
2016-03-17,13.46,13.46,13.45,13.45,1566,13.1581120504505,13.1581120504505,13.1483363357027,13.1483363357027,1601.92890280778,0.0,1.0
2016-03-18,13.4,13.4677,13.4,13.46,8607,13.0994577619641,13.1656393508062,13.0994577619641,13.1581120504505,8804.47130681134,0.0,1.0
2016-03-21,13.5,13.5,13.4,13.4,8982,13.1972149094414,13.1972149094414,13.0994577619641,13.0994577619641,9188.07497127683,0.0,1.0
2016-03-22,13.5,13.5,13.5,13.5,0,13.1972149094414,13.1972149094414,13.1972149094414,13.1972149094414,0,0.0,1.0
2016-03-23,13.41,13.5,13.41,13.5,10045,13.1092334767118,13.1972149094414,13.1092334767118,13.1972149094414,10275.4634921483,0.0,1.0
2016-03-24,13.451,13.451,13.45,13.45,1389,13.1493139071775,13.1493139071775,13.1483363357027,13.1483363357027,1420.86797318009,0.0,1.0
2016-03-28,13.45,13.45,13.45,13.45,3200,13.1483363357027,13.1483363357027,13.1483363357027,13.1483363357027,3273.41793677198,0.0,1.0
2016-03-29,13.49,13.54,13.45,13.45,6195,13.1874391946937,13.2363177684323,13.1483363357027,13.1483363357027,6337.13253696948,0.0,1.0
2016-03-30,13.451,13.4885,13.45,13.4885,490,13.1493139071775,13.1859728374815,13.1483363357027,13.1859728374815,501.242121568209,0.0,1.0
2016-03-31,13.65,13.65,13.45,13.45,1318,13.3438506306574,13.3438506306574,13.1483363357027,13.1483363357027,1348.23901270796,0.0,1.0
2016-04-01,13.15,13.5,13.149,13.5,48341,12.8550648932707,13.1972149094414,12.8540873217959,13.1972149094414,49450.0926504669,0.0,1.0
2016-04-04,13.31,13.35,13.25,13.25,10403,13.0114763292344,13.0505791882254,12.952822040748,12.952822040748,10641.6771238247,0.0,1.0
2016-04-05,13.3,13.45,13.3,13.301,38950,13.0017006144867,13.1483363357027,13.0017006144867,13.0026781859615,39843.6339491464,0.0,1.0
2016-04-06,13.3,13.31,13.26,13.3,124796,13.0017006144867,13.0114763292344,12.9625977554958,13.0017006144867,127659.207761686,0.0,1.0
2016-04-07,13.3,13.35,13.24,13.3,108257,13.0017006144867,13.0505791882254,12.9430463260003,13.0017006144867,110740.751744101,0.0,1.0
2016-04-08,13.2,13.31,13.2,13.3,94877,12.9039434670094,13.0114763292344,12.9039434670094,13.0017006144867,97053.772995973,0.0,1.0
2016-04-11,13.15,13.15,13.06,13.15,31257,12.8550648932707,12.8550648932707,12.7670834605411,12.8550648932707,31974.1326405255,0.0,1.0
2016-04-12,13.01,13.1,13.01,13.05,8056,12.7182048868024,12.806186319532,12.7182048868024,12.7573077457934,8240.82965582345,0.0,1.0
2016-04-13,13.1499,13.15,13.0,13.0,6669,12.8549671361232,12.8550648932707,12.7084291720547,12.7084291720547,6822.00756885385,0.0,1.0
2016-04-14,13.05,13.05,13.01,13.01,14054,12.7573077457934,12.7573077457934,12.7182048868024,12.7182048868024,14376.4424010604,0.0,1.0
2016-04-15,13.0,13.02,13.0,13.02,20896,12.7084291720547,12.7279806015501,12.7084291720547,12.7279806015501,21375.419127121,0.0,1.0
2016-04-18,12.9,13.149,12.9,13.149,8212,12.6106720245773,12.8540873217959,12.6106720245773,12.8540873217959,8400.4087802411,0.0,1.0
2016-04-19,13.1,13.1,13.0,13.0,9941,12.806186319532,12.806186319532,12.7084291720547,12.7084291720547,10169.0774092032,0.0,1.0
2016-04-20,13.058,13.1,13.03,13.1,2800,12.7651283175915,12.806186319532,12.7377563162979,12.806186319532,2864.24069467549,0.0,1.0
2016-04-21,12.95,13.05,12.95,13.05,9495,12.7573077457934,12.8558197747184,12.7573077457934,12.8558197747184,9638.41685488421,0.1,1.0
2016-04-22,12.835,12.93,12.81,12.93,6761,12.6440189125296,12.7376053400083,12.6193909052983,12.7376053400083,6863.12125917558,0.0,1.0
2016-04-25,12.95,13.05,12.95,13.05,850,12.7573077457934,12.8558197747184,12.7573077457934,12.8558197747184,862.838791643136,0.0,1.0
2016-04-26,13.0,13.05,12.95,13.0,5920,12.8065637602559,12.8558197747184,12.7573077457934,12.8065637602559,6009.41840767927,0.0,1.0
2016-04-27,13.0,13.0,13.0,13.0,0,12.8065637602559,12.8065637602559,12.8065637602559,12.8065637602559,0,0.0,1.0
2016-04-28,12.91,12.95,12.91,12.91,980,12.7179029342233,12.7573077457934,12.7179029342233,12.7179029342233,994.802371541505,0.0,1.0
2016-04-29,12.9,13.0,12.9,13.0,2425,12.7080517313308,12.8065637602559,12.7080517313308,12.8065637602559,2461.62831733484,0.0,1.0
2016-05-02,12.9,13.05,12.9,13.05,1394,12.7080517313308,12.8558197747184,12.7080517313308,12.8558197747184,1415.05561829475,0.0,1.0
2016-05-03,12.75,12.81,12.75,12.81,1005,12.5602836879433,12.6193909052983,12.5602836879433,12.6193909052983,1020.17998306041,0.0,1.0
2016-05-04,12.75,13.0,12.75,12.75,1409,12.5602836879433,12.8065637602559,12.5602836879433,12.5602836879433,1430.28218520609,0.0,1.0
2016-05-05,12.55,12.771,12.55,12.77,11312,12.3632596300932,12.5809712140175,12.3632596300932,12.5799860937283,11482.861660079,0.0,1.0
2016-05-06,12.7,13.0,12.55,12.8,2845,12.5110276734807,12.8065637602559,12.3632596300932,12.6095397024058,2887.97219085263,0.0,1.0
2016-05-09,12.6,12.601,12.6,12.601,1812,12.4125156445557,12.4135007648449,12.4125156445557,12.4135007648449,1839.36928289102,0.0,1.0
2016-05-10,12.69,12.69,12.6,12.6,3100,12.5011764705882,12.5011764705882,12.4125156445557,12.4125156445557,3146.82382834558,0.0,1.0
2016-05-11,12.7,12.75,12.7,12.74,875,12.5110276734807,12.5602836879433,12.5110276734807,12.5504324850508,888.216403162058,0.0,1.0
2016-05-12,12.75,12.75,12.701,12.701,1717,12.5602836879433,12.5602836879433,12.51201279377,12.51201279377,1742.93435911914,0.0,1.0
2016-05-13,12.7,12.75,12.7,12.71,11724,12.5110276734807,12.5602836879433,12.5110276734807,12.5208788763732,11901.0846979108,0.0,1.0
2016-05-16,12.7,12.77,12.7,12.7,18861,12.5110276734807,12.5799860937283,12.5110276734807,12.5110276734807,19145.8852343309,0.0,1.0
2016-05-17,12.65,12.82,12.65,12.75,4747,12.4617716590182,12.6292421081908,12.4617716590182,12.5602836879433,4818.70087521175,0.0,1.0
2016-05-18,12.7,12.8,12.7,12.75,7715,12.5110276734807,12.6095397024058,12.5110276734807,12.5602836879433,7831.53091473746,0.0,1.0
2016-05-19,12.75,12.8,12.71,12.75,3267,12.5602836879433,12.6095397024058,12.5208788763732,12.5602836879433,3316.34627329192,0.0,1.0
2016-05-20,12.65,12.75,12.65,12.75,6872,12.4617716590182,12.5602836879433,12.4617716590182,12.5602836879433,6975.7978543196,0.0,1.0
2016-05-23,12.6,12.7,12.6,12.7,8141,12.4125156445557,12.5110276734807,12.4125156445557,12.5110276734807,8263.96541501976,0.0,1.0
2016-05-24,12.68,12.68,12.6001,12.6001,200,12.4913252676957,12.4913252676957,12.4126141565846,12.4126141565846,203.020892151327,0.0,1.0
2016-05-25,12.6,12.68,12.52,12.68,11702,12.4125156445557,12.4913252676957,12.3337060214157,12.4913252676957,11878.7523997741,0.0,1.0
2016-05-26,12.53,12.6,12.51,12.52,4839,12.3435572243082,12.4125156445557,12.3238548185232,12.3337060214157,4912.09048560134,0.0,1.0
2016-05-27,12.6,12.6,12.45,12.51,41306,12.4125156445557,12.4125156445557,12.2647476011681,12.3238548185232,41929.9048560135,0.0,1.0
2016-05-31,12.52,12.52,12.5,12.5,615,12.3337060214157,12.3337060214157,12.3140036156307,12.3140036156307,624.289243365328,0.0,1.0
2016-06-01,12.52,12.52,12.52,12.52,100,12.3337060214157,12.3337060214157,12.3337060214157,12.3337060214157,101.510446075663,0.0,1.0
2016-06-02,12.66,12.6601,12.5,12.5,12329,12.4716228619107,12.4717213739396,12.3140036156307,12.3140036156307,12515.2228966686,0.0,1.0
2016-06-03,12.68,12.69,12.65,12.66,6925,12.4913252676957,12.5011764705882,12.4617716590182,12.4716228619107,7029.59839073971,0.0,1.0
2016-06-06,12.68,12.6801,12.63,12.68,4844,12.4913252676957,12.4914237797247,12.4420692532332,12.4913252676957,4917.16600790515,0.0,1.0
2016-06-07,12.68,12.75,12.65,12.68,18745,12.4913252676957,12.5602836879433,12.4617716590182,12.4913252676957,19028.1331168832,0.0,1.0
2016-06-08,12.6801,12.7,12.68,12.7,9781,12.4914237797247,12.5110276734807,12.4913252676957,12.5110276734807,9928.73673066061,0.0,1.0
2016-06-09,12.68,12.7,12.68,12.68,2483,12.4913252676957,12.5110276734807,12.4913252676957,12.4913252676957,2520.50437605873,0.0,1.0
2016-06-10,12.69,12.69,12.65,12.68,5920,12.5011764705882,12.5011764705882,12.4617716590182,12.4913252676957,6009.41840767929,0.0,1.0
2016-06-13,12.69,12.69,12.69,12.69,0,12.5011764705882,12.5011764705882,12.5011764705882,12.5011764705882,0,0.0,1.0
2016-06-14,12.69,12.69,12.69,12.69,0,12.5011764705882,12.5011764705882,12.5011764705882,12.5011764705882,0,0.0,1.0
2016-06-15,12.7,12.7,12.65,12.65,2200,12.5110276734807,12.5110276734807,12.4617716590182,12.4617716590182,2233.2298136646,0.0,1.0
2016-06-16,12.6,12.65,12.6,12.65,7500,12.4125156445557,12.4617716590182,12.4125156445557,12.4617716590182,7613.28345567476,0.0,1.0
2016-06-17,12.6,12.6,12.6,12.6,990,12.4125156445557,12.4125156445557,12.4125156445557,12.4125156445557,1004.95341614907,0.0,1.0
2016-06-20,12.7,12.7,12.6899,12.6899,3000,12.5110276734807,12.5110276734807,12.5010779585593,12.5010779585593,3045.31338226991,0.0,1.0
2016-06-21,12.6,12.7,12.6,12.7,8010,12.4125156445557,12.5110276734807,12.4125156445557,12.5110276734807,8130.98673066064,0.0,1.0
2016-06-22,12.6,12.6,12.6,12.6,0,12.4125156445557,12.4125156445557,12.4125156445557,12.4125156445557,0,0.0,1.0
2016-06-23,12.65,12.65,12.64,12.65,4459,12.4617716590182,12.4617716590182,12.4519204561257,12.4617716590182,4526.35079051384,0.0,1.0
2016-06-24,12.55,12.551,12.55,12.55,1529,12.3632596300932,12.3642447503824,12.3632596300932,12.3632596300932,1552.09472049689,0.0,1.0
2016-06-27,12.52,12.55,12.52,12.55,1469,12.3337060214157,12.3632596300932,12.3337060214157,12.3632596300932,1491.18845285149,0.0,1.0
2016-06-28,12.521,12.6,12.521,12.55,1069,12.3346911417049,12.4125156445557,12.3346911417049,12.3632596300932,1085.14666854884,0.0,1.0
2016-06-29,12.6,12.61,12.55,12.55,20976,12.4125156445557,12.4223668474482,12.3632596300932,12.3632596300932,21292.8311688312,0.0,1.0
2016-06-30,12.65,12.65,12.6001,12.601,3650,12.4617716590182,12.4617716590182,12.4126141565846,12.4135007648449,3705.13128176172,0.0,1.0
2016-07-01,12.52,12.65,12.52,12.65,10500,12.3337060214157,12.4617716590182,12.3337060214157,12.4617716590182,10658.5968379446,0.0,1.0
2016-07-05,12.52,12.52,12.52,12.52,686,12.3337060214157,12.3337060214157,12.3337060214157,12.3337060214157,696.361660079049,0.0,1.0
2016-07-06,12.6,12.6,12.52,12.55,1282,12.4125156445557,12.4125156445557,12.3337060214157,12.3632596300932,1301.36391869,0.0,1.0
2016-07-07,12.6,12.6,12.6,12.6,100,12.4125156445557,12.4125156445557,12.4125156445557,12.4125156445557,101.510446075663,0.0,1.0
2016-07-08,12.52,12.6,12.52,12.6,4387,12.3337060214157,12.4125156445557,12.3337060214157,12.4125156445557,4453.26326933934,0.0,1.0
2016-07-11,12.6,12.6,12.45,12.53,106478,12.4125156445557,12.4125156445557,12.2647476011681,12.3435572243082,108086.292772445,0.0,1.0
2016-07-12,12.65,12.7,12.649,12.65,6038,12.4617716590182,12.5110276734807,12.460786538729,12.4617716590182,6129.20073404857,0.0,1.0
2016-07-13,12.65,12.65,12.65,12.65,0,12.5602836879433,12.5602836879433,12.5602836879433,12.5602836879433,0,0.1,1.0
2016-07-14,12.7999,12.8,12.6,12.6,11763,12.7091205673759,12.709219858156,12.5106382978723,12.5106382978723,11847.0214285714,0.0,1.0
2016-07-15,12.63,12.85,12.6,12.85,25145,12.5404255319149,12.758865248227,12.5106382978723,12.758865248227,25324.6071428571,0.0,1.0
2016-07-18,12.63,12.66,12.63,12.66,3618,12.5404255319149,12.5702127659574,12.5404255319149,12.5702127659574,3643.84285714286,0.0,1.0
2016-07-19,12.69,12.69,12.55,12.55,3315,12.6,12.6,12.4609929078014,12.4609929078014,3338.67857142857,0.0,1.0
2016-07-20,12.69,12.69,12.6,12.6001,2388,12.6,12.6,12.5106382978723,12.5107375886525,2405.05714285714,0.0,1.0
2016-07-21,12.7,12.7,12.65,12.69,2025,12.6099290780142,12.6099290780142,12.5602836879433,12.6,2039.46428571428,0.0,1.0
2016-07-22,12.75,12.99,12.74,12.74,4365,12.6595744680851,12.8978723404255,12.6496453900709,12.6496453900709,4396.17857142857,0.0,1.0
2016-07-25,13.25,13.25,12.99,12.99,6321,13.1560283687943,13.1560283687943,12.8978723404255,12.8978723404255,6366.15000000001,0.0,1.0
2016-07-26,13.32,13.32,13.25,13.25,26622,13.2255319148936,13.2255319148936,13.1560283687943,13.1560283687943,26812.1571428572,0.0,1.0
2016-07-27,14.05,14.05,13.25,13.3,39763,13.9503546099291,13.9503546099291,13.1560283687943,13.2056737588652,40047.0214285714,0.0,1.0
2016-07-28,13.84,14.1,13.8,14.099,7608,13.7418439716312,14.0,13.7021276595745,13.9990070921986,7662.34285714286,0.0,1.0
2016-07-29,13.75,14.12,13.75,13.923,11588,13.6524822695035,14.0198581560284,13.6524822695035,13.8242553191489,11670.7714285715,0.0,1.0
2016-08-01,13.65,13.75,13.65,13.7,2407,13.5531914893617,13.6524822695035,13.5531914893617,13.6028368794326,2424.19285714286,0.0,1.0
2016-08-02,13.75,13.8,13.65,13.65,2500,13.6524822695035,13.7021276595745,13.5531914893617,13.5531914893617,2517.85714285715,0.0,1.0
2016-08-03,13.8,13.82,13.8,13.82,3125,13.7021276595745,13.7219858156028,13.7021276595745,13.7219858156028,3147.32142857142,0.0,1.0
2016-08-04,13.75,13.79,13.75,13.79,1035,13.6524822695035,13.6921985815603,13.6524822695035,13.6921985815603,1042.39285714286,0.0,1.0
2016-08-05,13.42,13.7,13.42,13.7,8937,13.3248226950355,13.6028368794326,13.3248226950355,13.6028368794326,9000.83571428569,0.0,1.0
2016-08-08,13.32,13.449,13.32,13.449,18390,13.2255319148936,13.3536170212766,13.2255319148936,13.3536170212766,18521.3571428572,0.0,1.0
2016-08-09,13.34,13.35,13.32,13.32,4619,13.245390070922,13.2553191489362,13.2255319148936,13.2255319148936,4651.99285714285,0.0,1.0
2016-08-10,13.4,13.4,13.1,13.359,212774,13.3049645390071,13.3049645390071,13.0070921985816,13.2642553191489,214293.814285714,0.0,1.0
2016-08-11,13.3,13.35,13.25,13.35,3100,13.2056737588652,13.2553191489362,13.1560283687943,13.2553191489362,3122.14285714287,0.0,1.0
2016-08-12,13.25,13.25,13.25,13.25,150,13.1560283687943,13.1560283687943,13.1560283687943,13.1560283687943,151.071428571429,0.0,1.0
2016-08-15,13.2,13.21,13.18,13.18,6016,13.1063829787234,13.1163120567376,13.086524822695,13.086524822695,6058.97142857143,0.0,1.0
2016-08-16,13.3,13.3,13.21,13.3,6664,13.2056737588652,13.2056737588652,13.1163120567376,13.2056737588652,6711.60000000002,0.0,1.0
2016-08-17,13.33,13.39,13.25,13.3,27214,13.2354609929078,13.2950354609929,13.1560283687943,13.2056737588652,27408.3857142857,0.0,1.0
2016-08-18,13.3,13.3,13.3,13.3,275,13.2056737588652,13.2056737588652,13.2056737588652,13.2056737588652,276.964285714287,0.0,1.0
2016-08-19,13.4,13.4,13.3,13.3,5550,13.3049645390071,13.3049645390071,13.2056737588652,13.2056737588652,5589.64285714285,0.0,1.0
2016-08-22,13.45,13.45,13.31,13.311,11792,13.354609929078,13.354609929078,13.2156028368794,13.2165957446809,11876.2285714286,0.0,1.0
2016-08-23,13.32,13.32,13.32,13.32,3636,13.2255319148936,13.2255319148936,13.2255319148936,13.2255319148936,3661.97142857143,0.0,1.0
2016-08-24,13.5,13.5,13.4,13.45,6434,13.4042553191489,13.4042553191489,13.3049645390071,13.354609929078,6479.95714285716,0.0,1.0
2016-08-25,13.5,13.5,13.5,13.5,285,13.4042553191489,13.4042553191489,13.4042553191489,13.4042553191489,287.035714285715,0.0,1.0
2016-08-26,13.55,13.55,13.45,13.47,9298,13.4539007092199,13.4539007092199,13.354609929078,13.3744680851064,9364.41428571426,0.0,1.0
2016-08-29,13.8,13.8,13.6,13.6,5033,13.7021276595745,13.7021276595745,13.5035460992908,13.5035460992908,5068.94999999999,0.0,1.0
2016-08-30,13.95,13.95,13.8,13.8,15008,13.8510638297872,13.8510638297872,13.7021276595745,13.7021276595745,15115.2,0.0,1.0
2016-08-31,13.92,13.92,13.9,13.9,4524,13.8212765957447,13.8212765957447,13.8014184397163,13.8014184397163,4556.31428571428,0.0,1.0
2016-09-01,13.923,14.0,13.9,13.901,9884,13.8242553191489,13.9007092198582,13.8014184397163,13.8024113475177,9954.60000000003,0.0,1.0
2016-09-02,13.989,13.99,13.9,13.9,3546,13.8897872340426,13.890780141844,13.8014184397163,13.8014184397163,3571.32857142856,0.0,1.0
2016-09-06,13.8,13.97,13.8,13.97,3200,13.7021276595745,13.8709219858156,13.7021276595745,13.8709219858156,3222.85714285714,0.0,1.0
2016-09-07,13.7,13.75,13.65,13.75,4866,13.6028368794326,13.6524822695035,13.5531914893617,13.6524822695035,4900.75714285715,0.0,1.0
2016-09-08,13.77,13.77,13.77,13.77,100,13.6723404255319,13.6723404255319,13.6723404255319,13.6723404255319,100.714285714286,0.0,1.0
2016-09-09,13.78,13.78,13.7,13.7,1600,13.6822695035461,13.6822695035461,13.6028368794326,13.6028368794326,1611.42857142857,0.0,1.0
2016-09-12,13.61,13.7,13.61,13.7,13482,13.513475177305,13.6028368794326,13.513475177305,13.6028368794326,13578.3,0.0,1.0
2016-09-13,13.53,13.61,13.52,13.61,10365,13.4340425531915,13.513475177305,13.4241134751773,13.513475177305,10439.0357142857,0.0,1.0
2016-09-14,13.42,13.52,13.42,13.52,5748,13.3248226950355,13.4241134751773,13.3248226950355,13.4241134751773,5789.05714285713,0.0,1.0
2016-09-15,13.45,13.45,13.45,13.45,200,13.354609929078,13.354609929078,13.354609929078,13.354609929078,201.428571428572,0.0,1.0
2016-09-16,13.351,13.45,13.35,13.41,3939,13.2563120567376,13.354609929078,13.2553191489362,13.3148936170213,3967.13571428571,0.0,1.0
2016-09-19,13.35,13.4,13.35,13.4,2669,13.2553191489362,13.3049645390071,13.2553191489362,13.3049645390071,2688.06428571428,0.0,1.0
2016-09-20,13.35,13.35,13.349,13.349,8249,13.2553191489362,13.2553191489362,13.2543262411348,13.2543262411348,8307.92142857141,0.0,1.0
2016-09-21,13.32,13.32,13.32,13.32,5113,13.2255319148936,13.2255319148936,13.2255319148936,13.2255319148936,5149.52142857144,0.0,1.0
2016-09-22,13.32,13.32,13.32,13.32,0,13.2255319148936,13.2255319148936,13.2255319148936,13.2255319148936,0,0.0,1.0
2016-09-23,13.28,13.28,13.28,13.28,10060,13.1858156028369,13.1858156028369,13.1858156028369,13.1858156028369,10131.8571428571,0.0,1.0
2016-09-26,13.13,13.27,13.13,13.27,16529,13.0368794326241,13.1758865248227,13.0368794326241,13.1758865248227,16647.0642857143,0.0,1.0
2016-09-27,13.03,13.121,13.03,13.12,4572,12.9375886524823,13.0279432624113,12.9375886524823,13.0269503546099,4604.65714285713,0.0,1.0
2016-09-28,13.05,13.09,13.03,13.03,9919,12.9574468085106,12.9971631205674,12.9375886524823,12.9375886524823,9989.85000000003,0.0,1.0
2016-09-29,13.02,13.05,13.0,13.05,11802,12.9276595744681,12.9574468085106,12.9078014184397,12.9574468085106,11886.3,0.0,1.0
2016-09-30,13.15,13.15,13.0616,13.0616,4600,13.0567375886525,13.0567375886525,12.9689645390071,12.9689645390071,4632.85714285714,0.0,1.0
2016-10-03,13.15,13.15,13.15,13.15,0,13.0567375886525,13.0567375886525,13.0567375886525,13.0567375886525,0,0.0,1.0
2016-10-04,13.299,13.3,13.15,13.15,31265,13.2046808510638,13.2056737588652,13.0567375886525,13.0567375886525,31488.3214285715,0.0,1.0
2016-10-05,13.1,13.25,13.1,13.21,7271,13.0070921985816,13.1560283687943,13.0070921985816,13.1163120567376,7322.93571428569,0.0,1.0
2016-10-06,13.35,13.35,13.2,13.2,23512,13.2553191489362,13.2553191489362,13.1063829787234,13.1063829787234,23679.9428571428,0.0,1.0
2016-10-07,13.4,13.4,13.3,13.3,1300,13.3049645390071,13.3049645390071,13.2056737588652,13.2056737588652,1309.28571428571,0.0,1.0
2016-10-10,13.35,13.5,13.3,13.4,12125,13.2553191489362,13.4042553191489,13.2056737588652,13.3049645390071,12211.6071428571,0.0,1.0
2016-10-11,13.3,13.301,13.3,13.3,1052,13.2056737588652,13.2066666666667,13.2056737588652,13.2056737588652,1059.51428571429,0.0,1.0
2016-10-12,13.3,13.3,13.3,13.3,0,13.2056737588652,13.2056737588652,13.2056737588652,13.2056737588652,0,0.0,1.0
2016-10-13,13.2,13.25,13.2,13.25,37792,13.1063829787234,13.1560283687943,13.1063829787234,13.1560283687943,38061.9428571429,0.0,1.0
2016-10-14,13.08,13.15,13.08,13.15,3333,12.9872340425532,13.0567375886525,12.9872340425532,13.0567375886525,3356.80714285714,0.0,1.0
2016-10-17,13.08,13.08,13.08,13.08,0,12.9872340425532,12.9872340425532,12.9872340425532,12.9872340425532,0,0.0,1.0
2016-10-18,13.13,13.15,13.13,13.13,6108,13.0368794326241,13.0567375886525,13.0368794326241,13.0368794326241,6151.62857142858,0.0,1.0
2016-10-19,13.1,13.18,13.1,13.15,7028,13.0070921985816,13.086524822695,13.0070921985816,13.0567375886525,7078.19999999998,0.0,1.0
2016-10-20,12.72,13.1,12.65,13.1,63656,12.6297872340426,13.0070921985816,12.5602836879433,13.0070921985816,64110.6857142855,0.0,1.0
2016-10-21,12.2,12.61,11.8,12.61,532533,12.113475177305,12.5205673758865,11.7163120567376,12.5205673758865,536336.807142855,0.0,1.0
2016-10-24,12.24,12.27,12.05,12.15,248158,12.1531914893617,12.1829787234043,11.9645390070922,12.063829787234,249930.557142857,0.0,1.0
2016-10-25,12.11,12.2,12.1,12.2,98962,12.0241134751773,12.113475177305,12.0141843971631,12.113475177305,99668.8714285715,0.0,1.0
2016-10-26,12.03,12.15,12.03,12.101,73197,11.9446808510638,12.063829787234,11.9446808510638,12.0151773049645,73719.8357142859,0.0,1.0
2016-10-27,11.99,11.999,11.7,11.99,137975,11.9049645390071,11.9139007092199,11.6170212765957,11.9049645390071,138960.535714286,0.0,1.0
2016-10-28,12.05,12.05,11.94,11.94,25047,11.9645390070922,11.9645390070922,11.8553191489362,11.8553191489362,25225.9071428571,0.0,1.0
2016-10-31,12.18,12.2,12.05,12.06,20466,12.0936170212766,12.113475177305,11.9645390070922,11.9744680851064,20612.1857142857,0.0,1.0
2016-11-01,12.25,12.25,12.199,12.2,47500,12.1631205673759,12.1631205673759,12.1124822695035,12.113475177305,47839.2857142857,0.0,1.0
2016-11-02,12.35,12.35,12.299,12.3,2432,12.2624113475177,12.2624113475177,12.2117730496454,12.2127659574468,2449.37142857143,0.0,1.0
2016-11-03,12.45,12.45,12.251,12.251,95846,12.3617021276596,12.3617021276596,12.1641134751773,12.1641134751773,96530.6142857141,0.0,1.0
2016-11-04,12.45,12.49,12.449,12.45,5650,12.3617021276596,12.4014184397163,12.3607092198582,12.3617021276596,5690.35714285713,0.0,1.0
2016-11-07,12.35,12.361,12.33,12.361,4925,12.2624113475177,12.2733333333333,12.2425531914894,12.2733333333333,4960.17857142858,0.0,1.0
2016-11-08,12.33,12.37,12.33,12.35,7884,12.2425531914894,12.2822695035461,12.2425531914894,12.2624113475177,7940.31428571426,0.0,1.0
2016-11-09,12.39,12.45,12.26,12.45,126718,12.3021276595745,12.3617021276596,12.1730496453901,12.3617021276596,127623.128571428,0.0,1.0
2016-11-10,12.75,12.75,12.35,12.35,15200,12.6595744680851,12.6595744680851,12.2624113475177,12.2624113475177,15308.5714285714,0.0,1.0
2016-11-11,12.55,12.55,12.55,12.55,1244,12.4609929078014,12.4609929078014,12.4609929078014,12.4609929078014,1252.88571428572,0.0,1.0
2016-11-14,12.75,12.77,12.739,12.739,5215,12.6595744680851,12.6794326241135,12.6486524822695,12.6486524822695,5252.25,0.0,1.0
2016-11-15,13.0,13.05,12.7,12.71,13689,12.9078014184397,12.9574468085106,12.6099290780142,12.6198581560284,13786.7785714286,0.0,1.0
2016-11-16,13.0,13.0,13.0,13.0,0,12.9078014184397,12.9078014184397,12.9078014184397,12.9078014184397,0,0.0,1.0
2016-11-17,12.8,13.0,12.8,13.0,5342,12.709219858156,12.9078014184397,12.709219858156,12.9078014184397,5380.15714285715,0.0,1.0
2016-11-18,12.95,12.95,12.75,12.8,6225,12.8581560283688,12.8581560283688,12.6595744680851,12.709219858156,6269.46428571428,0.0,1.0
2016-11-21,12.75,12.75,12.75,12.75,1710,12.6595744680851,12.6595744680851,12.6595744680851,12.6595744680851,1722.21428571429,0.0,1.0
2016-11-22,12.989,12.99,12.75,12.75,3850,12.8968794326241,12.8978723404255,12.6595744680851,12.6595744680851,3877.5,0.0,1.0
2016-11-23,12.73,12.99,12.68,12.75,599882,12.6397163120567,12.8978723404255,12.5900709219858,12.6595744680851,604166.871428573,0.0,1.0
2016-11-25,12.77,12.77,12.77,12.77,400,12.6794326241135,12.6794326241135,12.6794326241135,12.6794326241135,402.857142857142,0.0,1.0
2016-11-28,12.78,12.78,12.75,12.75,2258,12.6893617021277,12.6893617021277,12.6595744680851,12.6595744680851,2274.12857142856,0.0,1.0
2016-11-29,13.25,13.25,12.85,12.88,5887,13.1560283687943,13.1560283687943,12.758865248227,12.7886524822695,5929.05000000001,0.0,1.0
2016-11-30,13.101,13.24,13.101,13.24,2550,13.008085106383,13.1460992907801,13.008085106383,13.1460992907801,2568.21428571428,0.0,1.0
2016-12-01,13.1,13.1,13.1,13.1,750,13.0070921985816,13.0070921985816,13.0070921985816,13.0070921985816,755.357142857141,0.0,1.0
2016-12-02,13.05,13.25,13.05,13.1,5646,12.9574468085106,13.1560283687943,12.9574468085106,13.0070921985816,5686.32857142859,0.0,1.0
2016-12-05,13.06,13.06,13.06,13.06,1537,12.9673758865248,12.9673758865248,12.9673758865248,12.9673758865248,1547.97857142857,0.0,1.0
2016-12-06,13.149,13.15,12.8,13.1,11076,13.0557446808511,13.0567375886525,12.709219858156,13.0070921985816,11155.1142857143,0.0,1.0
2016-12-07,13.15,13.2,13.149,13.15,4702,13.0567375886525,13.1063829787234,13.0557446808511,13.0567375886525,4735.58571428571,0.0,1.0
2016-12-08,13.3,13.45,13.2,13.2,5132,13.2056737588652,13.354609929078,13.1063829787234,13.1063829787234,5168.65714285716,0.0,1.0
2016-12-09,13.271,13.32,13.271,13.3,14287,13.1768794326241,13.2255319148936,13.1768794326241,13.2056737588652,14389.05,0.0,1.0
2016-12-12,13.2,13.3,13.15,13.3,550,13.1063829787234,13.2056737588652,13.0567375886525,13.2056737588652,553.928571428572,0.0,1.0
2016-12-13,13.1,13.25,13.01,13.25,20880,13.0070921985816,13.1560283687943,12.9177304964539,13.1560283687943,21029.1428571428,0.0,1.0
2016-12-14,13.1399,13.14,13.05,13.1,2516,13.0467092198582,13.0468085106383,12.9574468085106,13.0070921985816,2533.97142857142,0.0,1.0
2016-12-15,13.25,13.25,13.19,13.2,15111,13.1560283687943,13.1560283687943,13.0964539007092,13.1063829787234,15218.9357142857,0.0,1.0
2016-12-16,13.02,13.15,13.011,13.15,25107,12.9276595744681,13.0567375886525,12.9187234042553,13.0567375886525,25286.3357142857,0.0,1.0
2016-12-19,13.0,13.05,12.95,13.0,49106,12.9078014184397,12.9574468085106,12.8581560283688,12.9078014184397,49456.7571428572,0.0,1.0
2016-12-20,13.001,13.15,13.0,13.06,9555,12.9087943262411,13.0567375886525,12.9078014184397,12.9673758865248,9623.25000000003,0.0,1.0
2016-12-21,13.0,13.08,13.0,13.05,6884,12.9078014184397,12.9872340425532,12.9078014184397,12.9574468085106,6933.17142857144,0.0,1.0
2016-12-22,13.001,13.001,13.0,13.0,8200,12.9087943262411,12.9087943262411,12.9078014184397,12.9078014184397,8258.57142857145,0.0,1.0
2016-12-23,13.011,13.09,13.01,13.011,7540,12.9187234042553,12.9971631205674,12.9177304964539,12.9187234042553,7593.85714285715,0.0,1.0
2016-12-27,13.1092,13.1092,13.01,13.011,38978,13.0162269503546,13.0162269503546,12.9177304964539,12.9187234042553,39256.4142857143,0.0,1.0
2016-12-28,13.3,13.3,13.1,13.15,6571,13.2056737588652,13.2056737588652,13.0070921985816,13.0567375886525,6617.93571428574,0.0,1.0
2016-12-29,13.06,13.12,13.06,13.1,4000,12.9673758865248,13.0269503546099,12.9673758865248,13.0070921985816,4028.57142857144,0.0,1.0
2016-12-30,13.29,13.29,13.0,13.0,7514,13.1957446808511,13.1957446808511,12.9078014184397,12.9078014184397,7567.67142857141,0.0,1.0
2017-01-03,13.196,13.4,12.99,13.0,13821,13.1024113475177,13.3049645390071,12.8978723404255,12.9078014184397,13919.7214285715,0.0,1.0
2017-01-04,13.2,13.35,13.2,13.35,1250,13.1063829787234,13.2553191489362,13.1063829787234,13.2553191489362,1258.92857142857,0.0,1.0
2017-01-05,13.25,13.35,13.2,13.2,29928,13.1560283687943,13.2553191489362,13.1063829787234,13.1063829787234,30141.7714285715,0.0,1.0
2017-01-06,13.25,13.3,13.23,13.23,1000,13.1560283687943,13.2056737588652,13.136170212766,13.136170212766,1007.14285714286,0.0,1.0
2017-01-09,13.35,13.35,13.25,13.26,17498,13.2553191489362,13.2553191489362,13.1560283687943,13.1659574468085,17622.9857142857,0.0,1.0
2017-01-10,13.301,13.301,13.25,13.25,1888,13.2066666666667,13.2066666666667,13.1560283687943,13.1560283687943,1901.48571428571,0.0,1.0
2017-01-11,13.6,13.6,13.25,13.3,52988,13.5035460992908,13.5035460992908,13.1560283687943,13.2056737588652,53366.4857142856,0.0,1.0
2017-01-12,14.6,14.7,13.65,13.65,68639,14.4964539007092,14.5957446808511,13.5531914893617,13.5531914893617,69129.2785714287,0.0,1.0
2017-01-13,14.85,14.85,14.7,14.7,86636,14.7446808510638,14.7446808510638,14.5957446808511,14.5957446808511,87254.8285714287,0.0,1.0
2017-01-17,15.02,15.02,14.85,14.85,207823,14.913475177305,14.913475177305,14.7446808510638,14.7446808510638,209307.449999999,0.0,1.0
2017-01-18,15.14,15.35,15.0,15.019,46981,15.0326241134752,15.241134751773,14.8936170212766,14.9124822695035,47316.5785714285,0.0,1.0
2017-01-19,15.29,15.29,15.14,15.14,62311,15.1815602836879,15.1815602836879,15.0326241134752,15.0326241134752,62756.0785714287,0.0,1.0
2017-01-20,15.4,15.45,15.25,15.25,3684,15.290780141844,15.3404255319149,15.1418439716312,15.1418439716312,3710.31428571428,0.0,1.0
2017-01-23,15.4,15.5,15.4,15.49,7950,15.290780141844,15.3900709219858,15.290780141844,15.3801418439716,8006.7857142857,0.0,1.0
2017-01-24,15.42,15.49,15.35,15.351,36644,15.3106382978723,15.3801418439716,15.241134751773,15.2421276595745,36905.742857143,0.0,1.0
2017-01-25,15.449,15.49,15.4,15.49,2950,15.3394326241135,15.3801418439716,15.290780141844,15.3801418439716,2971.07142857142,0.0,1.0
2017-01-26,15.36,15.47,15.36,15.47,66140,15.2510638297872,15.3602836879433,15.2510638297872,15.3602836879433,66612.4285714287,0.0,1.0
2017-01-27,15.55,15.55,15.47,15.47,37834,15.4397163120567,15.4397163120567,15.3602836879433,15.3602836879433,38104.242857143,0.0,1.0
2017-01-30,15.6,15.7,15.55,15.55,8946,15.4893617021277,15.5886524822695,15.4397163120567,15.4397163120567,9009.89999999998,0.0,1.0
2017-01-31,15.43,15.51,15.43,15.5,8368,15.3205673758865,15.4,15.3205673758865,15.3900709219858,8427.77142857144,0.0,1.0
2017-02-01,15.45,15.51,15.45,15.5,19795,15.3404255319149,15.4,15.3404255319149,15.3900709219858,19936.3928571428,0.0,1.0
2017-02-02,15.6,15.6,15.45,15.45,2410000,15.4893617021277,15.4893617021277,15.3404255319149,15.3404255319149,2427214.28571428,0.0,1.0
2017-02-03,15.59,15.6,15.5,15.5,550000,15.4794326241135,15.4893617021277,15.3900709219858,15.3900709219858,553928.571428571,0.0,1.0
2017-02-06,15.4,15.55,15.26,15.45,4550000,15.290780141844,15.4397163120567,15.1517730496454,15.3404255319149,4582499.99999999,0.0,1.0
2017-02-07,15.6,15.6,15.31,15.31,730000,15.4893617021277,15.4893617021277,15.2014184397163,15.2014184397163,735214.285714284,0.0,1.0
2017-02-08,15.45,15.7,15.4,15.4,830000,15.3404255319149,15.5886524822695,15.290780141844,15.290780141844,835928.571428571,0.0,1.0
2017-02-09,15.45,15.45,15.45,15.45,0,15.3404255319149,15.3404255319149,15.3404255319149,15.3404255319149,0,0.0,1.0
2017-02-10,15.75,15.75,15.5,15.5,1710000,15.6382978723404,15.6382978723404,15.3900709219858,15.3900709219858,1722214.28571429,0.0,1.0
2017-02-13,15.75,15.75,15.75,15.75,430000,15.6382978723404,15.6382978723404,15.6382978723404,15.6382978723404,433071.428571429,0.0,1.0
2017-02-14,15.76,15.78,15.74,15.78,1140000,15.6482269503546,15.668085106383,15.6283687943262,15.668085106383,1148142.85714286,0.0,1.0
2017-02-15,15.7,15.78,15.7,15.78,12890000,15.5886524822695,15.668085106383,15.5886524822695,15.668085106383,12982071.4285714,0.0,1.0
2017-02-16,15.73,15.76,15.7,15.7,4350000,15.6184397163121,15.6482269503546,15.5886524822695,15.5886524822695,4381071.42857142,0.0,1.0
2017-02-17,15.6,15.72,15.6,15.72,2330000,15.4893617021277,15.6085106382979,15.4893617021277,15.6085106382979,2346642.85714285,0.0,1.0
2017-02-21,15.7,15.7,15.55,15.65,1020000,15.5886524822695,15.5886524822695,15.4397163120567,15.5390070921986,1027285.71428571,0.0,1.0
2017-02-22,15.5,15.65,15.5,15.65,4780000,15.3900709219858,15.5390070921986,15.3900709219858,15.5390070921986,4814142.85714286,0.0,1.0
2017-02-23,15.6,15.65,15.6,15.65,4540000,15.4893617021277,15.5390070921986,15.4893617021277,15.5390070921986,4572428.57142856,0.0,1.0
2017-02-24,15.69,15.69,15.6,15.6,3320000,15.5787234042553,15.5787234042553,15.4893617021277,15.4893617021277,3343714.28571429,0.0,1.0
2017-02-27,15.73,15.75,15.65,15.65,1580000,15.6184397163121,15.6382978723404,15.5390070921986,15.5390070921986,1591285.71428571,0.0,1.0
2017-02-28,15.65,15.72,15.65,15.7,2310000,15.5390070921986,15.6085106382979,15.5390070921986,15.5886524822695,2326500,0.0,1.0
2017-03-01,15.68,15.7,15.65,15.7,880000,15.5687943262411,15.5886524822695,15.5390070921986,15.5886524822695,886285.714285716,0.0,1.0
2017-03-02,15.69,15.69,15.55,15.65,3910000,15.5787234042553,15.5787234042553,15.4397163120567,15.5390070921986,3937928.57142858,0.0,1.0
2017-03-03,15.65,15.67,15.65,15.65,2450000,15.5390070921986,15.558865248227,15.5390070921986,15.5390070921986,2467500,0.0,1.0
2017-03-06,15.61,15.69,15.61,15.69,7040000,15.4992907801418,15.5787234042553,15.4992907801418,15.5787234042553,7090285.71428573,0.0,1.0
2017-03-07,15.35,15.61,15.35,15.6,15880000,15.241134751773,15.4992907801418,15.241134751773,15.4893617021277,15993428.5714286,0.0,1.0
2017-03-08,15.31,15.35,15.31,15.35,730000,15.2014184397163,15.241134751773,15.2014184397163,15.241134751773,735214.285714286,0.0,1.0
2017-03-09,15.35,15.45,15.31,15.31,2070000,15.241134751773,15.3404255319149,15.2014184397163,15.2014184397163,2084785.71428572,0.0,1.0
2017-03-10,15.4,15.4,15.35,15.35,360000,15.290780141844,15.290780141844,15.241134751773,15.241134751773,362571.428571428,0.0,1.0
2017-03-13,15.49,15.49,15.32,15.32,1670000,15.3801418439716,15.3801418439716,15.2113475177305,15.2113475177305,1681928.57142857,0.0,1.0
2017-03-14,15.5,15.5,15.35,15.35,4390000,15.3900709219858,15.3900709219858,15.241134751773,15.241134751773,4421357.14285715,0.0,1.0
2017-03-15,15.4,15.45,15.4,15.4,3260000,15.290780141844,15.3404255319149,15.290780141844,15.290780141844,3283285.71428571,0.0,1.0
2017-03-16,15.49,15.49,15.35,15.35,360000,15.3801418439716,15.3801418439716,15.241134751773,15.241134751773,362571.428571429,0.0,1.0
2017-03-17,15.5,15.5,15.35,15.35,460000,15.3900709219858,15.3900709219858,15.241134751773,15.241134751773,463285.714285715,0.0,1.0
2017-03-20,15.3,15.4,15.3,15.35,1390000,15.1914893617021,15.290780141844,15.1914893617021,15.241134751773,1399928.57142857,0.0,1.0
2017-03-21,15.35,15.4,15.25,15.25,1290000,15.241134751773,15.290780141844,15.1418439716312,15.1418439716312,1299214.28571429,0.0,1.0
2017-03-22,15.4,15.45,15.35,15.35,900000,15.290780141844,15.3404255319149,15.241134751773,15.241134751773,906428.57142857,0.0,1.0
2017-03-23,15.35,15.4,15.35,15.4,100000,15.241134751773,15.290780141844,15.241134751773,15.290780141844,100714.285714286,0.0,1.0
2017-03-24,15.35,15.35,15.35,15.35,0,15.241134751773,15.241134751773,15.241134751773,15.241134751773,0,0.0,1.0
2017-03-27,15.25,15.29,15.25,15.29,800000,15.1418439716312,15.1815602836879,15.1418439716312,15.1815602836879,805714.285714286,0.0,1.0
2017-03-28,15.3,15.3,15.25,15.25,1710000,15.1914893617021,15.1914893617021,15.1418439716312,15.1418439716312,1722214.28571429,0.0,1.0
2017-03-29,15.2,15.2,15.11,15.11,650000,15.0921985815603,15.0921985815603,15.0028368794326,15.0028368794326,654642.857142856,0.0,1.0
2017-03-30,15.35,15.35,15.2,15.3,1900000,15.241134751773,15.241134751773,15.0921985815603,15.1914893617021,1913571.42857143,0.0,1.0
2017-03-31,16.9,16.9,15.36,15.4,5410000,16.7801418439716,16.7801418439716,15.2510638297872,15.290780141844,5448642.85714287,0.0,1.0
2017-04-03,16.7,16.9,16.5,16.9,2520000,16.5815602836879,16.7801418439716,16.3829787234043,16.7801418439716,2538000.00000001,0.0,1.0
2017-04-04,16.55,16.85,16.5,16.7,36154,16.4326241134752,16.7304964539007,16.3829787234043,16.5815602836879,36412.2428571428,0.0,1.0
2017-04-05,16.6,16.65,16.54,16.54,17434,16.4822695035461,16.531914893617,16.422695035461,16.422695035461,17558.5285714286,0.0,1.0
2017-04-06,16.66,16.7,16.6,16.6,25508,16.5418439716312,16.5815602836879,16.4822695035461,16.4822695035461,25690.2,0.0,1.0
2017-04-07,17.0,17.0,16.66,16.66,45767,16.8794326241135,16.8794326241135,16.5418439716312,16.5418439716312,46093.9071428571,0.0,1.0
2017-04-10,17.15,17.22,16.81,17.0,93863,17.0283687943262,17.0978723404255,16.690780141844,16.8794326241135,94533.4500000002,0.0,1.0
2017-04-11,17.2,17.24,17.15,17.15,25248,17.0780141843972,17.1177304964539,17.0283687943262,17.0283687943262,25428.3428571428,0.0,1.0
2017-04-12,17.2,17.24,17.2,17.24,67329,17.0780141843972,17.1177304964539,17.0780141843972,17.1177304964539,67809.9214285713,0.0,1.0
2017-04-13,17.3,17.35,17.18,17.18,32685,17.177304964539,17.2269503546099,17.0581560283688,17.0581560283688,32918.4642857143,0.0,1.0
2017-04-17,17.15,17.35,17.11,17.11,39226,17.0283687943262,17.2269503546099,16.9886524822695,16.9886524822695,39506.1857142858,0.0,1.0
2017-04-18,17.25,17.3,17.15,17.15,25468,17.1276595744681,17.177304964539,17.0283687943262,17.0283687943262,25649.9142857143,0.0,1.0
2017-04-19,17.19,17.25,17.15,17.15,42976,17.068085106383,17.1276595744681,17.0283687943262,17.0283687943262,43282.9714285714,0.0,1.0
2017-04-20,17.18,17.18,17.1,17.11,7199,17.0581560283688,17.0581560283688,16.9787234042553,16.9886524822695,7250.42142857143,0.0,1.0
2017-04-21,17.11,17.25,17.11,17.18,10442,16.9886524822695,17.1276595744681,16.9886524822695,17.0581560283688,10516.5857142857,0.0,1.0
2017-04-24,17.2,17.2,17.15,17.18,3300,17.0780141843972,17.0780141843972,17.0283687943262,17.0581560283688,3323.57142857142,0.0,1.0
2017-04-25,17.09,17.15,17.09,17.15,11624,16.9687943262411,17.0283687943262,16.9687943262411,17.0283687943262,11707.0285714286,0.0,1.0
2017-04-26,17.01,17.05,16.95,17.05,15734,16.8893617021277,16.9290780141844,16.8297872340426,16.9290780141844,15846.3857142857,0.0,1.0
2017-04-27,16.9,17.05,16.9,16.95,12015,16.7801418439716,16.9290780141844,16.7801418439716,16.8297872340426,12100.8214285714,0.0,1.0
2017-04-28,16.9,17.05,16.9,17.0,17251,16.7801418439716,16.9290780141844,16.7801418439716,16.8794326241135,17374.2214285715,0.0,1.0
2017-05-01,16.87,17.0,16.85,16.86,16128,16.7503546099291,16.8794326241135,16.7304964539007,16.7404255319149,16243.2,0.0,1.0
2017-05-02,16.75,16.85,16.75,16.85,21073,16.6312056737589,16.7304964539007,16.6312056737589,16.7304964539007,21223.5214285714,0.0,1.0
2017-05-03,16.75,16.75,16.75,16.75,601,16.6312056737589,16.6312056737589,16.6312056737589,16.6312056737589,605.292857142856,0.0,1.0
2017-05-04,16.76,16.85,16.75,16.75,6552,16.6411347517731,16.7304964539007,16.6312056737589,16.6312056737589,6598.79999999998,0.0,1.0
2017-05-05,16.75,16.78,16.75,16.76,23258,16.6312056737589,16.6609929078014,16.6312056737589,16.6411347517731,23424.1285714285,0.0,1.0
2017-05-08,16.7,16.75,16.7,16.75,2238,16.5815602836879,16.6312056737589,16.5815602836879,16.6312056737589,2253.98571428572,0.0,1.0
2017-05-09,16.75,16.75,16.7,16.7,9261,16.6312056737589,16.6312056737589,16.5815602836879,16.5815602836879,9327.14999999998,0.0,1.0
2017-05-10,16.75,17.0,16.7,16.7,22498,16.6312056737589,16.8794326241135,16.5815602836879,16.5815602836879,22658.7,0.0,1.0
2017-05-11,16.6,16.65,16.55,16.65,51474,16.4822695035461,16.531914893617,16.4326241134752,16.531914893617,51841.6714285714,0.0,1.0
2017-05-12,16.6,16.6,16.25,16.6,11598,16.4822695035461,16.4822695035461,16.1347517730496,16.4822695035461,11680.8428571429,0.0,1.0
2017-05-15,16.25,16.61,16.25,16.61,25527,16.1347517730496,16.4921985815603,16.1347517730496,16.4921985815603,25709.3357142858,0.0,1.0
2017-05-16,15.6,16.3,15.6,16.3,27259,15.4893617021277,16.1843971631206,15.4893617021277,16.1843971631206,27453.7071428571,0.0,1.0
2017-05-17,15.8,15.8,15.5,15.8,30435,15.6879432624113,15.6879432624113,15.3900709219858,15.6879432624113,30652.3928571429,0.0,1.0
2017-05-18,15.6,15.79,15.6,15.79,2600,15.4893617021277,15.6780141843972,15.4893617021277,15.6780141843972,2618.57142857142,0.0,1.0
2017-05-19,15.6,15.77,15.51,15.6,11783,15.4893617021277,15.6581560283688,15.4,15.4893617021277,11867.1642857143,0.0,1.0
2017-05-22,15.6,15.75,15.6,15.75,12536,15.4893617021277,15.6382978723404,15.4893617021277,15.6382978723404,12625.5428571428,0.0,1.0
2017-05-23,15.7,15.8,15.6,15.78,23685,15.5886524822695,15.6879432624113,15.4893617021277,15.668085106383,23854.1785714286,0.0,1.0
2017-05-24,15.75,15.75,15.7,15.7,7960,15.6382978723404,15.6382978723404,15.5886524822695,15.5886524822695,8016.85714285715,0.0,1.0
2017-05-25,15.75,15.75,15.66,15.7,12237,15.6382978723404,15.6382978723404,15.5489361702128,15.5886524822695,12324.4071428572,0.0,1.0
2017-05-26,15.7,15.7,15.51,15.7,40420,15.5886524822695,15.5886524822695,15.4,15.5886524822695,40708.7142857143,0.0,1.0
2017-05-30,15.2,15.65,15.16,15.65,92256,15.0921985815603,15.5390070921986,15.0524822695035,15.5390070921986,92914.9714285713,0.0,1.0
2017-05-31,15.13,15.18,14.95,15.18,285116,15.022695035461,15.0723404255319,14.8439716312057,15.0723404255319,287152.542857143,0.0,1.0
2017-06-01,15.06,15.1,15.01,15.05,32030,14.9531914893617,14.9929078014184,14.9035460992908,14.9432624113475,32258.7857142857,0.0,1.0
2017-06-02,15.15,15.15,15.0,15.05,29912,15.0425531914894,15.0425531914894,14.8936170212766,14.9432624113475,30125.6571428571,0.0,1.0
2017-06-05,15.11,15.15,15.11,15.15,21220,15.0028368794326,15.0425531914894,15.0028368794326,15.0425531914894,21371.5714285715,0.0,1.0
2017-06-06,15.12,15.15,15.02,15.05,18767,15.0127659574468,15.0425531914894,14.913475177305,14.9432624113475,18901.05,0.0,1.0
2017-06-07,15.1,15.15,15.1,15.1,21855,14.9929078014184,15.0425531914894,14.9929078014184,14.9929078014184,22011.1071428572,0.0,1.0
2017-06-08,15.15,15.17,15.1,15.16,87743,15.0425531914894,15.0624113475177,14.9929078014184,15.0524822695035,88369.7357142855,0.0,1.0
2017-06-09,15.3,15.46,15.05,15.16,30183,15.1914893617021,15.3503546099291,14.9432624113475,15.0524822695035,30398.5928571429,0.0,1.0
2017-06-12,15.31,15.35,15.3,15.35,3583,15.2014184397163,15.241134751773,15.1914893617021,15.241134751773,3608.59285714286,0.0,1.0
2017-06-13,15.415,15.49,15.3,15.3,9128,15.3056737588652,15.3801418439716,15.1914893617021,15.1914893617021,9193.20000000003,0.0,1.0
2017-06-14,15.48,15.69,15.48,15.49,10164,15.3702127659574,15.5787234042553,15.3702127659574,15.3801418439716,10236.6,0.0,1.0
2017-06-15,15.45,15.45,15.45,15.45,650,15.3404255319149,15.3404255319149,15.3404255319149,15.3404255319149,654.642857142857,0.0,1.0
2017-06-16,15.55,15.55,15.5,15.5,5361,15.4397163120567,15.4397163120567,15.3900709219858,15.3900709219858,5399.29285714287,0.0,1.0
2017-06-19,15.54,15.55,15.5,15.55,6700,15.4297872340426,15.4397163120567,15.3900709219858,15.4397163120567,6747.85714285712,0.0,1.0
2017-06-20,15.48,15.54,15.48,15.54,4000,15.3702127659574,15.4297872340426,15.3702127659574,15.4297872340426,4028.57142857144,0.0,1.0
2017-06-21,15.48,15.5,15.45,15.45,40695,15.3702127659574,15.3900709219858,15.3404255319149,15.3404255319149,40985.6785714287,0.0,1.0
2017-06-22,15.53,15.53,15.45,15.53,58900,15.4198581560284,15.4198581560284,15.3404255319149,15.4198581560284,59320.7142857142,0.0,1.0
2017-06-23,15.5,15.53,15.45,15.45,13600,15.3900709219858,15.4198581560284,15.3404255319149,15.3404255319149,13697.1428571429,0.0,1.0
2017-06-26,15.5,15.55,15.45,15.53,4800,15.3900709219858,15.4397163120567,15.3404255319149,15.4198581560284,4834.28571428572,0.0,1.0
2017-06-27,15.5,15.55,15.46,15.53,197900,15.3900709219858,15.4397163120567,15.3503546099291,15.4198581560284,199313.571428572,0.0,1.0
2017-06-28,15.5,15.57,15.45,15.5,26407,15.3900709219858,15.4595744680851,15.3404255319149,15.3900709219858,26595.6214285715,0.0,1.0
2017-06-29,15.51,15.51,15.45,15.45,39898,15.4,15.4,15.3404255319149,15.3404255319149,40182.9857142857,0.0,1.0
2017-06-30,15.5,15.57,15.5,15.55,400,15.3900709219858,15.4595744680851,15.3900709219858,15.4397163120567,402.857142857143,0.0,1.0
2017-07-03,15.5,15.5,15.5,15.5,1075,15.3900709219858,15.3900709219858,15.3900709219858,15.3900709219858,1082.67857142857,0.0,1.0
2017-07-05,15.5,15.5,15.5,15.5,1673,15.3900709219858,15.3900709219858,15.3900709219858,15.3900709219858,1684.95,0.0,1.0
2017-07-06,15.55,15.55,15.45,15.5,27801,15.4397163120567,15.4397163120567,15.3404255319149,15.3900709219858,27999.5785714286,0.0,1.0
2017-07-07,15.57,15.57,15.5,15.5,5662,15.4595744680851,15.4595744680851,15.3900709219858,15.3900709219858,5702.44285714286,0.0,1.0
2017-07-10,15.5,15.55,15.5,15.5,6226,15.3900709219858,15.4397163120567,15.3900709219858,15.3900709219858,6270.47142857144,0.0,1.0
2017-07-11,15.6,15.6,15.5,15.5,15506,15.4893617021277,15.4893617021277,15.3900709219858,15.3900709219858,15616.7571428571,0.0,1.0
2017-07-12,15.65,15.8,15.6,15.65,1425,15.5390070921986,15.6879432624113,15.4893617021277,15.5390070921986,1435.17857142857,0.0,1.0
2017-07-13,15.7,15.7,15.65,15.68,16954,15.5886524822695,15.5886524822695,15.5390070921986,15.5687943262411,17075.1,0.0,1.0
2017-07-14,15.6,15.65,15.6,15.65,16647,15.4893617021277,15.5390070921986,15.4893617021277,15.5390070921986,16765.9071428571,0.0,1.0
2017-07-17,15.6,15.6,15.6,15.6,15316,15.4893617021277,15.4893617021277,15.4893617021277,15.4893617021277,15425.4,0.0,1.0
2017-07-18,15.5,15.6,15.45,15.6,15591,15.3900709219858,15.4893617021277,15.3404255319149,15.4893617021277,15702.3642857143,0.0,1.0
2017-07-19,15.55,15.55,15.5,15.5,18978,15.4397163120567,15.4397163120567,15.3900709219858,15.3900709219858,19113.5571428572,0.0,1.0
2017-07-20,15.55,15.6,15.52,15.52,14028,15.4397163120567,15.4893617021277,15.4099290780142,15.4099290780142,14128.2,0.0,1.0
2017-07-21,15.6,15.6,15.52,15.52,4700,15.4893617021277,15.4893617021277,15.4099290780142,15.4099290780142,4733.57142857142,0.0,1.0
2017-07-24,15.55,15.6,15.52,15.56,12066,15.4397163120567,15.4893617021277,15.4099290780142,15.4496453900709,12152.1857142857,0.0,1.0
2017-07-25,15.58,15.58,15.51,15.55,25634,15.4695035460993,15.4695035460993,15.4,15.4397163120567,25817.1,0.0,1.0
2017-07-26,15.6,15.7,15.53,15.53,7130,15.4893617021277,15.5886524822695,15.4198581560284,15.4198581560284,7180.92857142855,0.0,1.0
2017-07-27,15.75,15.8,15.7,15.7,4333,15.6382978723404,15.6879432624113,15.5886524822695,15.5886524822695,4363.95000000001,0.0,1.0
2017-07-28,15.87,15.87,15.75,15.75,8637,15.7574468085106,15.7574468085106,15.6382978723404,15.6382978723404,8698.69285714288,0.0,1.0
2017-07-31,16.0,16.0,15.85,15.87,14779,15.886524822695,15.886524822695,15.7375886524823,15.7574468085106,14884.5642857143,0.0,1.0
2017-08-01,16.0,16.0,15.9,15.9,7951,15.886524822695,15.886524822695,15.7872340425532,15.7872340425532,8007.79285714287,0.0,1.0
2017-08-02,16.01,16.01,15.9,16.0,175825,15.8964539007092,15.8964539007092,15.7872340425532,15.886524822695,177080.892857143,0.0,1.0
2017-08-03,16.0,16.1,16.0,16.0,4458,15.886524822695,15.9858156028369,15.886524822695,15.886524822695,4489.84285714287,0.0,1.0
2017-08-04,16.1,16.1,16.05,16.05,12013,15.9858156028369,15.9858156028369,15.936170212766,15.936170212766,12098.8071428571,0.0,1.0
2017-08-07,16.1,16.15,16.05,16.1,3619,15.9858156028369,16.0354609929078,15.936170212766,15.9858156028369,3644.85,0.0,1.0
2017-08-08,16.3,16.3,16.1,16.1,81326,16.1843971631206,16.1843971631206,15.9858156028369,15.9858156028369,81906.8999999998,0.0,1.0
2017-08-09,16.27,16.32,16.25,16.25,43735,16.154609929078,16.2042553191489,16.1347517730496,16.1347517730496,44047.3928571429,0.0,1.0
2017-08-10,16.25,16.28,16.25,16.25,4259,16.1347517730496,16.1645390070922,16.1347517730496,16.1347517730496,4289.42142857144,0.0,1.0
2017-08-11,16.28,16.28,16.25,16.25,16500,16.1645390070922,16.1645390070922,16.1347517730496,16.1347517730496,16617.8571428571,0.0,1.0
2017-08-14,16.55,16.55,16.25,16.25,9229,16.4326241134752,16.4326241134752,16.1347517730496,16.1347517730496,9294.92142857142,0.0,1.0
2017-08-15,16.65,16.7,16.54,16.54,20386,16.531914893617,16.5815602836879,16.422695035461,16.422695035461,20531.6142857143,0.0,1.0
2017-08-16,16.75,16.75,16.6,16.6,17368,16.6312056737589,16.6312056737589,16.4822695035461,16.4822695035461,17492.0571428571,0.0,1.0
2017-08-17,16.75,16.75,16.6,16.6,59876,16.6312056737589,16.6312056737589,16.4822695035461,16.4822695035461,60303.6857142856,0.0,1.0
2017-08-18,16.75,16.8,16.7,16.7,10108,16.6312056737589,16.6808510638298,16.5815602836879,16.5815602836879,10180.2,0.0,1.0
2017-08-21,16.8,16.9,16.7,16.7,8960,16.6808510638298,16.7801418439716,16.5815602836879,16.5815602836879,9023.99999999999,0.0,1.0
2017-08-22,17.0,17.0,16.8,16.8,5060,16.8794326241135,16.8794326241135,16.6808510638298,16.6808510638298,5096.14285714285,0.0,1.0
2017-08-23,16.9,17.05,16.9,16.9,27685,16.7801418439716,16.9290780141844,16.7801418439716,16.7801418439716,27882.75,0.0,1.0
2017-08-24,16.9,16.9,16.85,16.85,23737,16.7801418439716,16.7801418439716,16.7304964539007,16.7304964539007,23906.55,0.0,1.0
2017-08-25,16.95,17.05,16.87,16.95,216404,16.8297872340426,16.9290780141844,16.7503546099291,16.8297872340426,217949.742857142,0.0,1.0
2017-08-28,17.4,17.65,16.9,16.9,85120,17.2765957446809,17.5248226950355,16.7801418439716,16.7801418439716,85727.9999999998,0.0,1.0
2017-08-29,17.65,17.65,17.37,17.45,256478,17.5248226950355,17.5248226950355,17.2468085106383,17.3262411347518,258309.985714285,0.0,1.0
2017-08-30,17.97,18.0,17.65,17.65,416993,17.8425531914894,17.8723404255319,17.5248226950355,17.5248226950355,419971.521428571,0.0,1.0
2017-08-31,18.0,18.23,17.98,17.99,210239,17.8723404255319,18.1007092198582,17.8524822695035,17.8624113475177,211740.707142857,0.0,1.0
2017-09-01,17.9,18.05,17.9,18.05,19870,17.7730496453901,17.9219858156028,17.7730496453901,17.9219858156028,20011.9285714285,0.0,1.0
2017-09-05,17.8,17.9,17.8,17.9,27826,17.6737588652482,17.7730496453901,17.6737588652482,17.7730496453901,28024.7571428572,0.0,1.0
2017-09-06,17.75,17.98,17.7,17.8,29028,17.6241134751773,17.8524822695035,17.5744680851064,17.6737588652482,29235.3428571429,0.0,1.0
2017-09-07,17.65,17.75,17.65,17.75,13854,17.5248226950355,17.6241134751773,17.5248226950355,17.6241134751773,13952.9571428571,0.0,1.0
2017-09-08,17.5,17.65,17.5,17.65,14692,17.3758865248227,17.5248226950355,17.3758865248227,17.5248226950355,14796.9428571429,0.0,1.0
2017-09-11,17.39,17.6,17.35,17.6,10897,17.2666666666667,17.4751773049645,17.2269503546099,17.4751773049645,10974.8357142857,0.0,1.0
2017-09-12,17.08,17.39,17.01,17.39,11299,16.9588652482269,17.2666666666667,16.8893617021277,17.2666666666667,11379.7071428572,0.0,1.0
2017-09-13,17.0,17.15,16.6,17.15,39188,16.8794326241135,17.0283687943262,16.4822695035461,17.0283687943262,39467.9142857142,0.0,1.0
2017-09-14,16.95,17.05,16.75,17.05,13052,16.8297872340426,16.9290780141844,16.6312056737589,16.9290780141844,13145.2285714285,0.0,1.0
2017-09-15,17.2,17.35,17.0,17.0,5893,17.0780141843972,17.2269503546099,16.8794326241135,16.8794326241135,5935.09285714284,0.0,1.0
2017-09-18,17.3,17.4,17.2,17.35,105188,17.177304964539,17.2765957446809,17.0780141843972,17.2269503546099,105939.342857143,0.0,1.0
2017-09-19,17.33,17.35,17.29,17.31,5023,17.2070921985816,17.2269503546099,17.1673758865248,17.1872340425532,5058.87857142856,0.0,1.0
2017-09-20,17.2,17.33,17.1,17.33,23657,17.0780141843972,17.2070921985816,16.9787234042553,17.2070921985816,23825.9785714285,0.0,1.0
2017-09-21,17.1,17.15,17.01,17.1,7256,16.9787234042553,17.0283687943262,16.8893617021277,16.9787234042553,7307.82857142858,0.0,1.0
2017-09-22,17.03,17.05,17.01,17.01,8127,16.909219858156,16.9290780141844,16.8893617021277,16.8893617021277,8185.05000000001,0.0,1.0
2017-09-25,16.8,17.05,16.7,17.05,66966,16.6808510638298,16.9290780141844,16.5815602836879,16.9290780141844,67444.3285714285,0.0,1.0
2017-09-26,17.0,17.0,16.8,16.8,14926,16.8794326241135,16.8794326241135,16.6808510638298,16.6808510638298,15032.6142857143,0.0,1.0
2017-09-27,16.96,17.01,16.96,17.0,23274,16.8397163120567,16.8893617021277,16.8397163120567,16.8794326241135,23440.2428571429,0.0,1.0
2017-09-28,16.97,17.05,16.96,16.96,6097,16.8496453900709,16.9290780141844,16.8397163120567,16.8397163120567,6140.55000000001,0.0,1.0
2017-09-29,17.05,17.08,16.97,16.97,19709,16.9290780141844,16.9588652482269,16.8496453900709,16.8496453900709,19849.7785714286,0.0,1.0
2017-10-02,16.9,17.1,16.9,17.1,4997,16.7801418439716,16.9787234042553,16.7801418439716,16.9787234042553,5032.69285714287,0.0,1.0
2017-10-03,16.9,16.95,16.62,16.95,15860,16.7801418439716,16.8297872340426,16.5021276595745,16.8297872340426,15973.2857142857,0.0,1.0
2017-10-04,16.87,16.9,16.67,16.9,28566,16.7503546099291,16.7801418439716,16.5517730496454,16.7801418439716,28770.0428571428,0.0,1.0
2017-10-05,17.0,17.0,16.85,16.87,13378,16.8794326241135,16.8794326241135,16.7304964539007,16.7503546099291,13473.5571428571,0.0,1.0
2017-10-06,17.1,17.1,16.95,16.95,3374,16.9787234042553,16.9787234042553,16.8297872340426,16.8297872340426,3398.1,0.0,1.0
2017-10-09,17.0,17.1,17.0,17.0,19022,16.8794326241135,16.9787234042553,16.8794326241135,16.8794326241135,19157.8714285714,0.0,1.0
2017-10-10,16.95,17.05,16.95,16.95,15538,16.8297872340426,16.9290780141844,16.8297872340426,16.8297872340426,15648.9857142857,0.0,1.0
2017-10-11,16.8,16.96,16.76,16.96,15092,16.6808510638298,16.8397163120567,16.6411347517731,16.8397163120567,15199.8,0.0,1.0
2017-10-12,16.7,16.85,16.68,16.85,3300,16.5815602836879,16.7304964539007,16.5617021276596,16.7304964539007,3323.57142857144,0.0,1.0
2017-10-13,16.75,16.8,16.68,16.7,10679,16.6312056737589,16.6808510638298,16.5617021276596,16.5815602836879,10755.2785714285,0.0,1.0
2017-10-16,16.78,16.8,16.66,16.75,7002,16.6609929078014,16.6808510638298,16.5418439716312,16.6312056737589,7052.01428571429,0.0,1.0
2017-10-17,16.8,16.8,16.7,16.7,4432,16.6808510638298,16.6808510638298,16.5815602836879,16.5815602836879,4463.65714285714,0.0,1.0
2017-10-18,16.75,16.79,16.55,16.79,25790,16.6312056737589,16.6709219858156,16.4326241134752,16.6709219858156,25974.2142857142,0.0,1.0
2017-10-19,16.75,16.82,16.7,16.7,24034,16.6312056737589,16.7007092198582,16.5815602836879,16.5815602836879,24205.6714285714,0.0,1.0
2017-10-20,16.79,16.8,16.75,16.75,18340,16.6709219858156,16.6808510638298,16.6312056737589,16.6312056737589,18471,0.0,1.0
2017-10-23,16.8,16.8,16.75,16.79,23957,16.6808510638298,16.6808510638298,16.6312056737589,16.6709219858156,24128.1214285714,0.0,1.0
2017-10-24,16.81,16.81,16.78,16.78,16161,16.690780141844,16.690780141844,16.6609929078014,16.6609929078014,16276.4357142857,0.0,1.0
2017-10-25,16.8,16.81,16.8,16.81,6243,16.6808510638298,16.690780141844,16.6808510638298,16.690780141844,6287.59285714285,0.0,1.0
2017-10-26,16.65,16.8,16.55,16.8,15430,16.531914893617,16.6808510638298,16.4326241134752,16.6808510638298,15540.2142857143,0.0,1.0
2017-10-27,16.5,16.65,16.45,16.6,10863,16.3829787234043,16.531914893617,16.3333333333333,16.4822695035461,10940.5928571428,0.0,1.0
2017-10-30,16.45,16.55,16.45,16.5,1997,16.3333333333333,16.4326241134752,16.3333333333333,16.3829787234043,2011.26428571429,0.0,1.0
2017-10-31,16.45,16.45,16.4,16.4,13309,16.3333333333333,16.3333333333333,16.2836879432624,16.2836879432624,13404.0642857143,0.0,1.0
2017-11-01,16.55,16.55,16.4,16.45,47501,16.4326241134752,16.4326241134752,16.2836879432624,16.3333333333333,47840.2928571428,0.0,1.0
2017-11-02,16.6,16.62,16.45,16.45,12337,16.4822695035461,16.5021276595745,16.3333333333333,16.3333333333333,12425.1214285714,0.0,1.0
2017-11-03,16.8,16.8,16.61,16.61,15467,16.6808510638298,16.6808510638298,16.4921985815603,16.4921985815603,15577.4785714286,0.0,1.0
2017-11-06,16.85,16.85,16.78,16.78,2445,16.7304964539007,16.7304964539007,16.6609929078014,16.6609929078014,2462.46428571429,0.0,1.0
2017-11-07,16.86,16.86,16.86,16.86,1349,16.7404255319149,16.7404255319149,16.7404255319149,16.7404255319149,1358.63571428571,0.0,1.0
2017-11-08,16.85,16.88,16.85,16.88,4934,16.7304964539007,16.7602836879433,16.7304964539007,16.7602836879433,4969.24285714286,0.0,1.0
2017-11-09,16.86,16.9,16.86,16.86,8086,16.7404255319149,16.7801418439716,16.7404255319149,16.7404255319149,8143.75714285714,0.0,1.0
2017-11-10,16.85,16.86,16.85,16.86,8995,16.7304964539007,16.7404255319149,16.7304964539007,16.7404255319149,9059.25000000001,0.0,1.0
2017-11-13,16.87,16.95,16.87,16.87,1740,16.7503546099291,16.8297872340426,16.7503546099291,16.7503546099291,1752.42857142857,0.0,1.0
2017-11-14,17.12,17.15,17.0,17.0,103083,16.9985815602837,17.0283687943262,16.8794326241135,16.8794326241135,103819.307142857,0.0,1.0
2017-11-15,16.91,17.15,16.9,17.12,15762,16.7900709219858,17.0283687943262,16.7801418439716,16.9985815602837,15874.5857142857,0.0,1.0
2017-11-16,16.91,16.91,16.91,16.91,4404,16.7900709219858,16.7900709219858,16.7900709219858,16.7900709219858,4435.45714285715,0.0,1.0
2017-11-17,16.86,16.91,16.86,16.91,3481,16.7404255319149,16.7900709219858,16.7404255319149,16.7900709219858,3505.86428571428,0.0,1.0
2017-11-20,16.87,16.87,16.85,16.86,2572,16.7503546099291,16.7503546099291,16.7304964539007,16.7404255319149,2590.37142857142,0.0,1.0
2017-11-21,16.87,16.9,16.87,16.87,649,16.7503546099291,16.7801418439716,16.7503546099291,16.7503546099291,653.635714285713,0.0,1.0
2017-11-22,16.86,16.87,16.86,16.87,1510,16.7404255319149,16.7503546099291,16.7404255319149,16.7503546099291,1520.78571428571,0.0,1.0
2017-11-24,16.86,16.86,16.86,16.86,1000,16.7404255319149,16.7404255319149,16.7404255319149,16.7404255319149,1007.14285714286,0.0,1.0
2017-11-27,16.87,16.95,16.87,16.95,3819,16.7503546099291,16.8297872340426,16.7503546099291,16.8297872340426,3846.27857142857,0.0,1.0
2017-11-28,16.85,16.9,16.85,16.87,13913,16.7304964539007,16.7801418439716,16.7304964539007,16.7503546099291,14012.3785714286,0.0,1.0
2017-11-29,16.8,16.9,16.8,16.85,45626,16.6808510638298,16.7801418439716,16.6808510638298,16.7304964539007,45951.9,0.0,1.0
2017-11-30,17.4,17.4,16.75,16.82,30918,17.2765957446809,17.2765957446809,16.6312056737589,16.7007092198582,31138.8428571428,0.0,1.0
2017-12-01,17.5,17.55,17.44,17.44,30870,17.3758865248227,17.4255319148936,17.3163120567376,17.3163120567376,31090.5,0.0,1.0
2017-12-04,17.0,17.5,16.75,17.5,1342879,16.8794326241135,17.3758865248227,16.6312056737589,17.3758865248227,1352470.99285714,0.0,1.0
2017-12-05,17.11,17.25,17.11,17.25,8619,16.9886524822695,17.1276595744681,16.9886524822695,17.1276595744681,8680.56428571429,0.0,1.0
2017-12-06,17.05,17.25,17.01,17.25,10987,16.9290780141844,17.1276595744681,16.8893617021277,17.1276595744681,11065.4785714286,0.0,1.0
2017-12-07,17.25,17.25,17.14,17.14,2092,17.1276595744681,17.1276595744681,17.0184397163121,17.0184397163121,2106.94285714286,0.0,1.0
2017-12-08,17.25,17.35,17.2,17.3,6452,17.1276595744681,17.2269503546099,17.0780141843972,17.177304964539,6498.08571428571,0.0,1.0
2017-12-11,17.2,17.3,17.2,17.3,3851,17.0780141843972,17.177304964539,17.0780141843972,17.177304964539,3878.50714285713,0.0,1.0
2017-12-12,17.16,17.3,17.16,17.25,5606,17.0382978723404,17.177304964539,17.0382978723404,17.1276595744681,5646.04285714287,0.0,1.0
2017-12-13,17.05,17.2,17.01,17.2,5068,16.9290780141844,17.0780141843972,16.8893617021277,17.0780141843972,5104.2,0.0,1.0
2017-12-14,17.15,17.15,17.15,17.15,1811,17.0283687943262,17.0283687943262,17.0283687943262,17.0283687943262,1823.93571428572,0.0,1.0
2017-12-15,17.1,17.15,17.1,17.15,1505,16.9787234042553,17.0283687943262,16.9787234042553,17.0283687943262,1515.75,0.0,1.0
2017-12-18,17.05,17.1,16.95,17.05,6816,16.9290780141844,16.9787234042553,16.8297872340426,16.9290780141844,6864.68571428571,0.0,1.0
2017-12-19,17.12,17.12,17.0,17.0,47009,16.9985815602837,16.9985815602837,16.8794326241135,16.8794326241135,47344.7785714285,0.0,1.0
2017-12-20,17.1,17.1,17.1,17.1,2953,16.9787234042553,16.9787234042553,16.9787234042553,16.9787234042553,2974.09285714286,0.0,1.0
2017-12-21,17.2,17.25,17.1,17.1,33570,17.0780141843972,17.1276595744681,16.9787234042553,16.9787234042553,33809.7857142856,0.0,1.0
2017-12-22,17.25,17.3,17.25,17.29,8740,17.1276595744681,17.177304964539,17.1276595744681,17.1673758865248,8802.42857142856,0.0,1.0
2017-12-26,17.25,17.3,17.25,17.25,68449,17.1276595744681,17.177304964539,17.1276595744681,17.1276595744681,68937.9214285714,0.0,1.0
2017-12-27,17.29,17.29,17.25,17.25,980,17.1673758865248,17.1673758865248,17.1276595744681,17.1276595744681,987.000000000001,0.0,1.0
2017-12-28,17.39,17.39,17.25,17.25,47045,17.2666666666667,17.2666666666667,17.1276595744681,17.1276595744681,47381.0357142856,0.0,1.0
2017-12-29,17.55,17.55,17.39,17.39,6840,17.4255319148936,17.4255319148936,17.2666666666667,17.2666666666667,6888.85714285715,0.0,1.0
2018-01-02,17.25,17.55,17.25,17.29,27876,17.1276595744681,17.4255319148936,17.1276595744681,17.1673758865248,28075.1142857143,0.0,1.0
2018-01-03,17.27,17.3,17.25,17.25,29139,17.1475177304965,17.177304964539,17.1276595744681,17.1276595744681,29347.1357142856,0.0,1.0
2018-01-04,17.3,17.3,17.25,17.3,8822,17.177304964539,17.177304964539,17.1276595744681,17.177304964539,8885.01428571429,0.0,1.0
2018-01-05,17.3,17.3,17.25,17.25,36408,17.177304964539,17.177304964539,17.1276595744681,17.1276595744681,36668.0571428572,0.0,1.0
2018-01-08,17.26,17.3,17.26,17.3,11495,17.1375886524823,17.177304964539,17.1375886524823,17.177304964539,11577.1071428571,0.0,1.0
2018-01-09,17.35,17.35,17.3,17.35,6224,17.2269503546099,17.2269503546099,17.177304964539,17.2269503546099,6268.45714285715,0.0,1.0
2018-01-10,17.35,17.45,17.33,17.33,12462,17.2269503546099,17.3262411347518,17.2070921985816,17.2070921985816,12551.0142857143,0.0,1.0
2018-01-11,17.3,17.39,17.3,17.3,8780,17.177304964539,17.2666666666667,17.177304964539,17.177304964539,8842.71428571429,0.0,1.0
2018-01-12,17.35,17.39,17.35,17.35,3243,17.2269503546099,17.2666666666667,17.2269503546099,17.2269503546099,3266.16428571429,0.0,1.0
2018-01-16,17.35,17.4,17.35,17.35,4636,17.2269503546099,17.2765957446809,17.2269503546099,17.2269503546099,4669.11428571429,0.0,1.0
2018-01-17,17.4,17.4,17.35,17.35,6579,17.2765957446809,17.2765957446809,17.2269503546099,17.2269503546099,6625.99285714284,0.0,1.0
2018-01-18,17.4,17.4,17.36,17.4,4641,17.2765957446809,17.2765957446809,17.2368794326241,17.2765957446809,4674.14999999999,0.0,1.0
2018-01-19,17.45,17.54,17.43,17.45,22440,17.3262411347518,17.4156028368794,17.3063829787234,17.3262411347518,22600.2857142857,0.0,1.0
2018-01-22,17.5,17.54,17.45,17.45,10042,17.3758865248227,17.4156028368794,17.3262411347518,17.3262411347518,10113.7285714286,0.0,1.0
2018-01-23,17.53,17.55,17.53,17.54,12993,17.4056737588652,17.4255319148936,17.4056737588652,17.4156028368794,13085.8071428572,0.0,1.0
2018-01-24,17.53,17.59,17.53,17.53,7232,17.4056737588652,17.4652482269504,17.4056737588652,17.4056737588652,7283.65714285716,0.0,1.0
2018-01-25,17.5,17.58,17.5,17.58,3223,17.3758865248227,17.4553191489362,17.3758865248227,17.4553191489362,3246.02142857143,0.0,1.0
2018-01-26,17.54,17.54,17.5,17.5,2481,17.4156028368794,17.4156028368794,17.3758865248227,17.3758865248227,2498.72142857143,0.0,1.0
2018-01-29,17.58,17.59,17.55,17.59,10192,17.4553191489362,17.4652482269504,17.4255319148936,17.4652482269504,10264.8,0.0,1.0
2018-01-30,17.6,17.6,17.55,17.57,6829,17.4751773049645,17.4751773049645,17.4255319148936,17.445390070922,6877.77857142859,0.0,1.0
2018-01-31,17.6,17.6,17.55,17.6,11415,17.4751773049645,17.4751773049645,17.4255319148936,17.4751773049645,11496.5357142857,0.0,1.0
2018-02-01,17.65,17.65,17.5,17.55,10870,17.5248226950355,17.5248226950355,17.3758865248227,17.4255319148936,10947.6428571428,0.0,1.0
2018-02-02,17.65,17.65,17.55,17.65,147214,17.5248226950355,17.5248226950355,17.4255319148936,17.5248226950355,148265.528571428,0.0,1.0
2018-02-05,17.5,17.68,17.5,17.6,27991,17.3758865248227,17.554609929078,17.3758865248227,17.4751773049645,28190.9357142857,0.0,1.0
2018-02-06,17.6,17.6,17.5,17.55,46994,17.4751773049645,17.4751773049645,17.3758865248227,17.4255319148936,47329.6714285715,0.0,1.0
2018-02-07,17.55,17.6,17.5,17.5,7265,17.4255319148936,17.4751773049645,17.3758865248227,17.3758865248227,7316.89285714287,0.0,1.0
2018-02-08,17.3,17.5,17.3,17.5,12297,17.177304964539,17.3758865248227,17.177304964539,17.3758865248227,12384.8357142857,0.0,1.0
2018-02-09,17.4,17.55,17.4,17.4,390,17.2765957446809,17.4255319148936,17.2765957446809,17.2765957446809,392.785714285713,0.0,1.0
2018-02-12,17.5,17.5,17.4,17.4,11950,17.3758865248227,17.3758865248227,17.2765957446809,17.2765957446809,12035.3571428571,0.0,1.0
2018-02-13,17.5,17.5,17.45,17.5,17810,17.3758865248227,17.3758865248227,17.3262411347518,17.3758865248227,17937.2142857143,0.0,1.0
2018-02-14,17.4,17.5,17.4,17.46,48457,17.2765957446809,17.3758865248227,17.2765957446809,17.336170212766,48803.1214285713,0.0,1.0
2018-02-15,17.5,17.5,17.4,17.41,30287,17.3758865248227,17.3758865248227,17.2765957446809,17.286524822695,30503.3357142857,0.0,1.0
2018-02-16,17.3,17.5,17.2,17.5,3420,17.177304964539,17.3758865248227,17.0780141843972,17.3758865248227,3444.42857142857,0.0,1.0
2018-02-20,16.67,17.2,16.66,17.1,16691,16.5517730496454,17.0780141843972,16.5418439716312,16.9787234042553,16810.2214285714,0.0,1.0
2018-02-21,16.7,16.8,16.67,16.67,20604,16.5815602836879,16.6808510638298,16.5517730496454,16.5517730496454,20751.1714285715,0.0,1.0
2018-02-22,16.69,16.7,16.6799,16.7,12874,16.5716312056738,16.5815602836879,16.5616028368794,16.5815602836879,12965.9571428571,0.0,1.0
2018-02-23,16.66,16.66,16.61,16.66,15034,16.5418439716312,16.5418439716312,16.4921985815603,16.5418439716312,15141.3857142857,0.0,1.0
2018-02-26,16.62,16.65,16.61,16.63,10854,16.5021276595745,16.531914893617,16.4921985815603,16.5120567375887,10931.5285714285,0.0,1.0
2018-02-27,16.7,16.7,16.62,16.7,5335,16.5815602836879,16.5815602836879,16.5021276595745,16.5815602836879,5373.10714285716,0.0,1.0
2018-02-28,16.85,16.85,16.62,16.62,32018,16.7304964539007,16.7304964539007,16.5021276595745,16.5021276595745,32246.7,0.0,1.0
2018-03-01,16.99,17.01,16.79,16.87,21745,16.8695035460993,16.8893617021277,16.6709219858156,16.7503546099291,21900.3214285714,0.0,1.0
2018-03-02,17.0,17.15,16.99,17.15,26294,16.8794326241135,17.0283687943262,16.8695035460993,17.0283687943262,26481.8142857142,0.0,1.0
2018-03-05,17.03,17.19,17.0,17.1,20612,16.909219858156,17.068085106383,16.8794326241135,16.9787234042553,20759.2285714286,0.0,1.0
2018-03-06,17.14,17.14,17.07,17.1,5194,17.0184397163121,17.0184397163121,16.9489361702128,16.9787234042553,5231.09999999999,0.0,1.0
2018-03-07,17.15,17.2,17.11,17.15,11547,17.0283687943262,17.0780141843972,16.9886524822695,17.0283687943262,11629.4785714286,0.0,1.0
2018-03-08,17.16,17.3,17.16,17.2,8887,17.0382978723404,17.177304964539,17.0382978723404,17.0780141843972,8950.47857142858,0.0,1.0
2018-03-09,17.25,17.5,17.16,17.19,13371,17.1276595744681,17.3758865248227,17.0382978723404,17.068085106383,13466.5071428571,0.0,1.0
2018-03-12,17.16,17.45,17.16,17.45,37858,17.0382978723404,17.3262411347518,17.0382978723404,17.3262411347518,38128.4142857143,0.0,1.0
2018-03-13,17.25,17.25,17.15,17.15,6832,17.1276595744681,17.1276595744681,17.0283687943262,17.0283687943262,6880.79999999999,0.0,1.0
2018-03-14,17.26,17.26,17.25,17.25,889,17.1375886524823,17.1375886524823,17.1276595744681,17.1276595744681,895.349999999998,0.0,1.0
2018-03-15,17.35,17.35,17.25,17.3,2996,17.2269503546099,17.2269503546099,17.1276595744681,17.177304964539,3017.40000000001,0.0,1.0
2018-03-16,17.3,17.3,17.2,17.2,3106,17.177304964539,17.177304964539,17.0780141843972,17.0780141843972,3128.18571428572,0.0,1.0
2018-03-19,17.25,17.3,17.25,17.3,53904,17.1276595744681,17.177304964539,17.1276595744681,17.177304964539,54289.0285714285,0.0,1.0
2018-03-20,17.28,17.29,17.25,17.25,5583,17.1574468085106,17.1673758865248,17.1276595744681,17.1276595744681,5622.87857142859,0.0,1.0
2018-03-21,17.25,17.28,17.25,17.28,20692,17.1276595744681,17.1574468085106,17.1276595744681,17.1574468085106,20839.8,0.0,1.0
2018-03-22,17.2,17.25,17.15,17.2,44396,17.0780141843972,17.1276595744681,17.0283687943262,17.0780141843972,44713.1142857142,0.0,1.0
2018-03-23,17.1,17.2,17.1,17.2,14520,16.9787234042553,17.0780141843972,16.9787234042553,17.0780141843972,14623.7142857143,0.0,1.0
2018-03-26,17.05,17.15,17.05,17.05,16845,16.9290780141844,17.0283687943262,16.9290780141844,16.9290780141844,16965.3214285714,0.0,1.0
2018-03-27,17.08,17.08,17.0,17.0,2850,16.9588652482269,16.9588652482269,16.8794326241135,16.8794326241135,2870.35714285715,0.0,1.0
2018-03-28,17.0,17.0,16.95,17.0,25205,16.8794326241135,16.8794326241135,16.8297872340426,16.8794326241135,25385.0357142857,0.0,1.0
2018-03-29,17.05,17.05,16.95,16.95,29904,16.9290780141844,16.9290780141844,16.8297872340426,16.8297872340426,30117.6,0.0,1.0
2018-04-02,17.0,17.05,16.95,16.9999,192576,16.8794326241135,16.9290780141844,16.8297872340426,16.8793333333333,193951.542857143,0.0,1.0
2018-04-03,17.0,17.0,16.95,16.95,3300,16.8794326241135,16.8794326241135,16.8297872340426,16.8297872340426,3323.57142857142,0.0,1.0
2018-04-04,17.0,17.0,16.95,16.95,1700,16.8794326241135,16.8794326241135,16.8297872340426,16.8297872340426,1712.14285714285,0.0,1.0
2018-04-05,17.0,17.0,17.0,17.0,7290,16.8794326241135,16.8794326241135,16.8794326241135,16.8794326241135,7342.07142857142,0.0,1.0
2018-04-06,17.0,17.0,16.95,17.0,1458,16.8794326241135,16.8794326241135,16.8297872340426,16.8794326241135,1468.41428571428,0.0,1.0
2018-04-09,17.0,17.0,16.95,17.0,12705,16.8794326241135,16.8794326241135,16.8297872340426,16.8794326241135,12795.75,0.0,1.0
2018-04-10,17.0,17.0,16.95,16.95,9391,16.8794326241135,16.8794326241135,16.8297872340426,16.8297872340426,9458.07857142856,0.0,1.0
2018-04-11,16.9,16.95,16.9,16.95,10471,16.7801418439716,16.8297872340426,16.7801418439716,16.8297872340426,10545.7928571429,0.0,1.0
2018-04-12,16.98,16.98,16.98,16.98,316,16.8595744680851,16.8595744680851,16.8595744680851,16.8595744680851,318.257142857143,0.0,1.0
2018-04-13,16.95,16.97,16.95,16.95,2558,16.8297872340426,16.8496453900709,16.8297872340426,16.8297872340426,2576.27142857142,0.0,1.0
2018-04-16,16.9,16.97,16.9,16.95,21535,16.7801418439716,16.8496453900709,16.7801418439716,16.8297872340426,21688.8214285715,0.0,1.0
2018-04-17,16.95,16.97,16.95,16.97,10355,16.8297872340426,16.8496453900709,16.8297872340426,16.8496453900709,10428.9642857143,0.0,1.0
2018-04-18,17.05,17.05,16.9,16.9,55751,16.9290780141844,16.9290780141844,16.7801418439716,16.7801418439716,56149.2214285714,0.0,1.0
2018-04-19,17.05,17.05,17.01,17.05,2985,16.9290780141844,16.9290780141844,16.8893617021277,16.9290780141844,3006.32142857143,0.0,1.0
2018-04-20,17.01,17.01,17.01,17.01,11091,16.8893617021277,16.8893617021277,16.8893617021277,16.8893617021277,11170.2214285714,0.0,1.0
2018-04-23,17.0,17.05,17.0,17.01,1145,16.8794326241135,16.9290780141844,16.8794326241135,16.8893617021277,1153.17857142857,0.0,1.0
2018-04-24,17.01,17.1,17.0,17.0,21932,16.8893617021277,16.9787234042553,16.8794326241135,16.8794326241135,22088.6571428571,0.0,1.0
2018-04-25,17.05,17.1,17.05,17.1,13933,16.9290780141844,16.9787234042553,16.9290780141844,16.9787234042553,14032.5214285714,0.0,1.0
2018-04-26,17.35,17.35,17.05,17.05,11471,17.2269503546099,17.2269503546099,16.9290780141844,16.9290780141844,11552.9357142857,0.0,1.0
2018-04-27,17.4,17.5,17.35,17.35,15602,17.2765957446809,17.3758865248227,17.2269503546099,17.2269503546099,15713.4428571428,0.0,1.0
2018-04-30,17.52,17.6,17.3,17.3,15161,17.3957446808511,17.4751773049645,17.177304964539,17.177304964539,15269.2928571428,0.0,1.0
2018-05-01,17.42,17.5,17.35,17.5,8657,17.2964539007092,17.3758865248227,17.2269503546099,17.3758865248227,8718.83571428573,0.0,1.0
2018-05-02,17.45,17.5,17.4,17.43,1799,17.3262411347518,17.3758865248227,17.2765957446809,17.3063829787234,1811.85,0.0,1.0
2018-05-03,17.4,17.5,17.4,17.45,6467,17.2765957446809,17.3758865248227,17.2765957446809,17.3262411347518,6513.19285714284,0.0,1.0
2018-05-04,17.5,17.5,17.45,17.45,3935,17.3758865248227,17.3758865248227,17.3262411347518,17.3262411347518,3963.10714285714,0.0,1.0
2018-05-07,17.57,17.57,17.45,17.5,10564,17.445390070922,17.445390070922,17.3262411347518,17.3758865248227,10639.4571428571,0.0,1.0
2018-05-08,17.51,17.6,17.51,17.55,6676,17.3858156028369,17.4751773049645,17.3858156028369,17.4255319148936,6723.68571428571,0.0,1.0
2018-05-09,17.55,17.55,17.25,17.35,15553,17.4255319148936,17.4255319148936,17.1276595744681,17.2269503546099,15664.0928571429,0.0,1.0
2018-05-10,17.57,17.58,17.5,17.55,14306,17.445390070922,17.4553191489362,17.3758865248227,17.4255319148936,14408.1857142857,0.0,1.0
2018-05-11,17.45,17.58,17.4,17.4,15829,17.3262411347518,17.4553191489362,17.2765957446809,17.2765957446809,15942.0642857143,0.0,1.0
2018-05-14,17.5,17.58,17.45,17.45,3446,17.3758865248227,17.4553191489362,17.3262411347518,17.3262411347518,3470.61428571428,0.0,1.0
2018-05-15,17.52,17.54,17.5,17.5,15511,17.3957446808511,17.4156028368794,17.3758865248227,17.3758865248227,15621.7928571428,0.0,1.0
2018-05-16,17.5,17.55,17.46,17.5,148335,17.3758865248227,17.4255319148936,17.336170212766,17.3758865248227,149394.535714286,0.0,1.0
2018-05-17,17.5,17.5,17.37,17.47,6245,17.3758865248227,17.3758865248227,17.2468085106383,17.3460992907801,6289.60714285714,0.0,1.0
2018-05-18,17.53,17.54,17.5,17.54,1750,17.4056737588652,17.4156028368794,17.3758865248227,17.4156028368794,1762.50000000001,0.0,1.0
2018-05-21,17.5,17.59,17.4,17.5,11922,17.3758865248227,17.4652482269504,17.2765957446809,17.3758865248227,12007.1571428571,0.0,1.0
2018-05-22,17.5,17.5,17.5,17.5,2800,17.3758865248227,17.3758865248227,17.3758865248227,17.3758865248227,2820,0.0,1.0
2018-05-23,17.5,17.5,17.5,17.5,3808,17.3758865248227,17.3758865248227,17.3758865248227,17.3758865248227,3835.2,0.0,1.0
2018-05-24,17.45,17.57,17.45,17.53,3474,17.3262411347518,17.445390070922,17.3262411347518,17.4056737588652,3498.81428571428,0.0,1.0
2018-05-25,17.55,17.6,17.35,17.45,5157,17.4255319148936,17.4751773049645,17.2269503546099,17.3262411347518,5193.83571428572,0.0,1.0
2018-05-29,17.35,17.5,17.35,17.45,2749,17.2269503546099,17.3758865248227,17.2269503546099,17.3262411347518,2768.63571428572,0.0,1.0
2018-05-30,17.49,17.51,17.35,17.35,10201,17.3659574468085,17.3858156028369,17.2269503546099,17.2269503546099,10273.8642857143,0.0,1.0
2018-05-31,17.5,17.59,17.46,17.55,5453,17.3758865248227,17.4652482269504,17.336170212766,17.4255319148936,5491.95,0.0,1.0
2018-06-01,17.52,17.56,17.5,17.5,20730,17.3957446808511,17.4354609929078,17.3758865248227,17.3758865248227,20878.0714285714,0.0,1.0
2018-06-04,17.55,17.55,17.45,17.52,22282,17.4255319148936,17.4255319148936,17.3262411347518,17.3957446808511,22441.1571428572,0.0,1.0
2018-06-05,17.45,17.5,17.45,17.5,10344,17.3262411347518,17.3758865248227,17.3262411347518,17.3758865248227,10417.8857142857,0.0,1.0
2018-06-06,17.45,17.45,17.45,17.45,3569,17.3262411347518,17.3262411347518,17.3262411347518,17.3262411347518,3594.49285714285,0.0,1.0
2018-06-07,17.61,17.61,17.49,17.49,29338,17.4851063829787,17.4851063829787,17.3659574468085,17.3659574468085,29547.5571428572,0.0,1.0
2018-06-08,17.61,17.61,17.55,17.6,7585,17.4851063829787,17.4851063829787,17.4255319148936,17.4751773049645,7639.17857142858,0.0,1.0
2018-06-11,17.6,17.6,17.5,17.58,27706,17.4751773049645,17.4751773049645,17.3758865248227,17.4553191489362,27903.9000000001,0.0,1.0
2018-06-12,17.59,17.65,17.59,17.6,45018,17.4652482269504,17.5248226950355,17.4652482269504,17.4751773049645,45339.557142857,0.0,1.0
2018-06-13,17.6,17.62,17.56,17.58,52604,17.4751773049645,17.4950354609929,17.4354609929078,17.4553191489362,52979.742857143,0.0,1.0
2018-06-14,17.58,17.65,17.58,17.6,6367,17.4553191489362,17.5248226950355,17.4553191489362,17.4751773049645,6412.47857142856,0.0,1.0
2018-06-15,17.48,17.61,17.47,17.61,12020,17.3560283687943,17.4851063829787,17.3460992907801,17.4851063829787,12105.8571428572,0.0,1.0
2018-06-18,17.44,17.48,17.44,17.48,23222,17.3163120567376,17.3560283687943,17.3163120567376,17.3560283687943,23387.8714285714,0.0,1.0
2018-06-19,17.4,17.42,17.4,17.41,19277,17.2765957446809,17.2964539007092,17.2765957446809,17.286524822695,19414.6928571428,0.0,1.0
2018-06-20,17.65,17.65,17.35,17.39,526835,17.5248226950355,17.5248226950355,17.2269503546099,17.2666666666667,530598.107142856,0.0,1.0
2018-06-21,17.71,17.73,17.68,17.68,9701,17.5843971631206,17.6042553191489,17.554609929078,17.554609929078,9770.29285714284,0.0,1.0
2018-06-22,17.99,17.99,17.7,17.7,38718,17.8624113475177,17.8624113475177,17.5744680851064,17.5744680851064,38994.5571428572,0.0,1.0
2018-06-25,17.98,17.98,17.9,17.9,6201,17.8524822695035,17.8524822695035,17.7730496453901,17.7730496453901,6245.29285714287,0.0,1.0
2018-06-26,17.9,17.95,17.8,17.92,2468,17.7730496453901,17.822695035461,17.6737588652482,17.7929078014184,2485.62857142857,0.0,1.0
2018-06-27,18.0,18.12,17.9,17.9,18873,17.8723404255319,17.9914893617021,17.7730496453901,17.7730496453901,19007.8071428572,0.0,1.0
2018-06-28,18.05,18.05,17.7,17.95,6814,17.9219858156028,17.9219858156028,17.5744680851064,17.822695035461,6862.67142857144,0.0,1.0
2018-06-29,17.96,18.06,17.95,18.05,6451,17.8326241134752,17.931914893617,17.822695035461,17.9219858156028,6497.07857142856,0.0,1.0
2018-07-02,18.31,18.31,18.0,18.0,2550,18.1801418439716,18.1801418439716,17.8723404255319,17.8723404255319,2568.21428571429,0.0,1.0
2018-07-03,18.1,18.2,17.91,18.0,2691,17.9716312056738,18.0709219858156,17.7829787234043,17.8723404255319,2710.22142857142,0.0,1.0
2018-07-05,18.1,18.102,18.1,18.102,1313,17.9716312056738,17.9736170212766,17.9716312056738,17.9736170212766,1322.37857142857,0.0,1.0
2018-07-06,18.1,18.1,18.1,18.1,2021,17.9716312056738,17.9716312056738,17.9716312056738,17.9716312056738,2035.43571428571,0.0,1.0
2018-07-09,18.25,18.25,18.0,18.0,2699,18.1205673758865,18.1205673758865,17.8723404255319,17.8723404255319,2718.27857142858,0.0,1.0
2018-07-10,18.3,18.3,18.2,18.2,8261,18.1702127659574,18.1702127659574,18.0709219858156,18.0709219858156,8320.00714285716,0.0,1.0
2018-07-11,18.2,18.45,18.2,18.3,14110,18.0709219858156,18.3191489361702,18.0709219858156,18.1702127659574,14210.7857142857,0.0,1.0
2018-07-12,18.68,18.68,18.3,18.3,26747,18.5475177304965,18.5475177304965,18.1702127659574,18.1702127659574,26938.0499999999,0.0,1.0
2018-07-13,18.5,18.5,18.3,18.37,4272,18.3687943262411,18.3687943262411,18.1702127659574,18.2397163120567,4302.51428571429,0.0,1.0
2018-07-16,18.5,18.55,18.5,18.55,932,18.3687943262411,18.4184397163121,18.3687943262411,18.4184397163121,938.657142857144,0.0,1.0
2018-07-17,18.6,18.61,18.6,18.6,1076,18.468085106383,18.4780141843972,18.468085106383,18.468085106383,1083.68571428571,0.0,1.0
2018-07-18,18.78,18.95,18.7,18.7,17690,18.6468085106383,18.8156028368794,18.5673758865248,18.5673758865248,17816.3571428571,0.0,1.0
2018-07-19,18.7,18.75,18.7,18.75,586,18.5673758865248,18.6170212765957,18.5673758865248,18.6170212765957,590.185714285715,0.0,1.0
2018-07-20,18.55,18.7,18.55,18.7,1451,18.4184397163121,18.5673758865248,18.4184397163121,18.5673758865248,1461.36428571428,0.0,1.0
2018-07-23,18.5,18.5,18.5,18.5,900,18.3687943262411,18.3687943262411,18.3687943262411,18.3687943262411,906.428571428573,0.0,1.0
2018-07-24,18.3,18.51,18.3,18.35,9773,18.1702127659574,18.3787234042553,18.1702127659574,18.2198581560284,9842.80714285717,0.0,1.0
2018-07-25,18.3,18.4,18.0,18.3,30790,18.1702127659574,18.2695035460993,17.8723404255319,18.1702127659574,31009.9285714287,0.0,1.0
2018-07-26,18.24,18.4,18.24,18.35,25686,18.1106382978723,18.2695035460993,18.1106382978723,18.2198581560284,25869.4714285715,0.0,1.0
2018-07-27,17.8,18.2,17.7,18.2,9984,17.6737588652482,18.0709219858156,17.5744680851064,18.0709219858156,10055.3142857143,0.0,1.0
2018-07-30,18.14,18.14,17.8,17.9,2887,18.0113475177305,18.0113475177305,17.6737588652482,17.7730496453901,2907.62142857143,0.0,1.0
2018-07-31,18.05,18.14,17.92,17.92,18630,17.9219858156028,18.0113475177305,17.7929078014184,17.7929078014184,18763.0714285715,0.0,1.0
2018-08-01,18.3,18.4,18.04,18.04,8850,18.1702127659574,18.2695035460993,17.9120567375887,17.9120567375887,8913.21428571431,0.0,1.0
2018-08-02,18.25,18.3,18.25,18.3,9509,18.1205673758865,18.1702127659574,18.1205673758865,18.1702127659574,9576.92142857144,0.0,1.0
2018-08-03,18.25,18.3,18.25,18.25,5575,18.1205673758865,18.1702127659574,18.1205673758865,18.1205673758865,5614.82142857144,0.0,1.0
2018-08-06,18.2,18.25,18.2,18.25,2192,18.0709219858156,18.1205673758865,18.0709219858156,18.1205673758865,2207.65714285714,0.0,1.0
2018-08-07,17.8,18.2,17.8,18.2,4149,17.6737588652482,18.0709219858156,17.6737588652482,18.0709219858156,4178.63571428572,0.0,1.0
2018-08-08,17.98,18.05,17.9,18.05,5969,17.8524822695035,17.9219858156028,17.7730496453901,17.9219858156028,6011.63571428573,0.0,1.0
2018-08-09,17.95,17.95,17.75,17.9,13301,17.822695035461,17.822695035461,17.6241134751773,17.7730496453901,13396.0071428571,0.0,1.0
2018-08-10,17.95,18.0,17.8,17.93,18065,17.822695035461,17.8723404255319,17.6737588652482,17.8028368794326,18194.0357142857,0.0,1.0
2018-08-13,17.75,17.95,17.75,17.95,2807,17.6241134751773,17.822695035461,17.6241134751773,17.822695035461,2827.05,0.0,1.0
2018-08-14,17.99,18.0,17.7,17.7,6148,17.8624113475177,17.8723404255319,17.5744680851064,17.5744680851064,6191.9142857143,0.0,1.0
2018-08-15,17.8,17.8,17.8,17.8,500,17.6737588652482,17.6737588652482,17.6737588652482,17.6737588652482,503.571428571429,0.0,1.0
2018-08-16,17.5,17.75,17.5,17.75,15574,17.3758865248227,17.6241134751773,17.3758865248227,17.6241134751773,15685.2428571429,0.0,1.0
2018-08-17,17.64,17.64,17.5,17.5,1576,17.5148936170213,17.5148936170213,17.3758865248227,17.3758865248227,1587.25714285714,0.0,1.0
2018-08-20,17.61,17.7,17.31,17.7,16244,17.4851063829787,17.5744680851064,17.1872340425532,17.5744680851064,16360.0285714286,0.0,1.0
2018-08-21,17.4,17.45,17.4,17.4,985,17.2765957446809,17.3262411347518,17.2765957446809,17.2765957446809,992.035714285711,0.0,1.0
2018-08-22,17.5,17.6,17.4,17.4,16613,17.3758865248227,17.4751773049645,17.2765957446809,17.2765957446809,16731.6642857143,0.0,1.0
2018-08-23,17.45,17.5,17.3,17.5,12773,17.3262411347518,17.3758865248227,17.177304964539,17.3758865248227,12864.2357142857,0.0,1.0
2018-08-24,17.35,17.35,17.3,17.3,6623,17.2269503546099,17.2269503546099,17.177304964539,17.177304964539,6670.30714285715,0.0,1.0
2018-08-27,17.32,17.35,17.26,17.35,20080,17.1971631205674,17.2269503546099,17.1375886524823,17.2269503546099,20223.4285714285,0.0,1.0
2018-08-28,17.53,17.53,17.35,17.37,2777,17.4056737588652,17.4056737588652,17.2269503546099,17.2468085106383,2796.83571428572,0.0,1.0
2018-08-29,17.53,17.53,17.53,17.53,30,17.4056737588652,17.4056737588652,17.4056737588652,17.4056737588652,30.2142857142858,0.0,1.0
2018-08-30,17.5,17.5,17.5,17.5,790,17.3758865248227,17.3758865248227,17.3758865248227,17.3758865248227,795.642857142857,0.0,1.0
2018-08-31,17.5,17.5,17.4,17.5,8426,17.3758865248227,17.3758865248227,17.2765957446809,17.3758865248227,8486.18571428571,0.0,1.0
2018-09-04,17.6,17.6,17.4,17.5,10409,17.4751773049645,17.4751773049645,17.2765957446809,17.3758865248227,10483.35,0.0,1.0
2018-09-05,17.7,17.7,17.55,17.55,2315,17.5744680851064,17.5744680851064,17.4255319148936,17.4255319148936,2331.53571428571,0.0,1.0
2018-09-06,18.1,18.1,17.7,17.7,10131,17.9716312056738,17.9716312056738,17.5744680851064,17.5744680851064,10203.3642857143,0.0,1.0
2018-09-07,18.25,18.25,17.9,18.1,5125,18.1205673758865,18.1205673758865,17.7730496453901,17.9716312056738,5161.60714285715,0.0,1.0
2018-09-10,18.3,18.3,18.05,18.25,23722,18.1702127659574,18.1702127659574,17.9219858156028,18.1205673758865,23891.4428571429,0.0,1.0
2018-09-11,18.3,18.3,18.2,18.3,10136,18.1702127659574,18.1702127659574,18.0709219858156,18.1702127659574,10208.4,0.0,1.0
2018-09-12,18.5,18.5,18.2,18.25,54509,18.3687943262411,18.3687943262411,18.0709219858156,18.1205673758865,54898.3500000001,0.0,1.0
2018-09-13,18.52,18.52,18.5,18.52,6501,18.3886524822695,18.3886524822695,18.3687943262411,18.3886524822695,6547.43571428572,0.0,1.0
2018-09-14,19.05,19.1,18.55,18.55,14600,18.9148936170213,18.9645390070922,18.4184397163121,18.4184397163121,14704.2857142857,0.0,1.0
2018-09-17,19.05,19.1,19.0,19.1,42800,18.9148936170213,18.9645390070922,18.8652482269504,18.9645390070922,43105.7142857142,0.0,1.0
2018-09-18,19.75,20.1,19.0,19.05,356376,19.6099290780142,19.9574468085106,18.8652482269504,18.9148936170213,358921.542857143,0.0,1.0
2018-09-19,19.8,19.85,19.8,19.85,3047,19.6595744680851,19.709219858156,19.6595744680851,19.709219858156,3068.76428571429,0.0,1.0
2018-09-20,19.75,19.85,19.75,19.85,6740,19.6099290780142,19.709219858156,19.6099290780142,19.709219858156,6788.14285714285,0.0,1.0
2018-09-21,19.76,19.8,19.75,19.8,26050,19.6198581560284,19.6595744680851,19.6099290780142,19.6595744680851,26236.0714285714,0.0,1.0
2018-09-24,19.7,19.8,19.6,19.8,20416,19.5602836879433,19.6595744680851,19.4609929078014,19.6595744680851,20561.8285714285,0.0,1.0
2018-09-25,19.61,19.7,19.61,19.7,4885,19.4709219858156,19.5602836879433,19.4709219858156,19.5602836879433,4919.89285714286,0.0,1.0
2018-09-26,19.2,19.61,19.15,19.61,6378,19.063829787234,19.4709219858156,19.0141843971631,19.4709219858156,6423.55714285716,0.0,1.0
2018-09-27,19.36,19.36,19.15,19.15,62172,19.222695035461,19.222695035461,19.0141843971631,19.0141843971631,62616.0857142857,0.0,1.0
2018-09-28,19.4,19.5,19.4,19.5,7050,19.2624113475177,19.3617021276596,19.2624113475177,19.3617021276596,7100.35714285715,0.0,1.0
2018-10-01,19.4,19.45,19.4,19.4,11706,19.2624113475177,19.3120567375887,19.2624113475177,19.2624113475177,11789.6142857143,0.0,1.0
2018-10-02,19.4,19.46,19.4,19.45,2358,19.2624113475177,19.3219858156028,19.2624113475177,19.3120567375887,2374.84285714286,0.0,1.0
2018-10-03,19.34,19.41,19.34,19.41,36863,19.2028368794326,19.2723404255319,19.2028368794326,19.2723404255319,37126.3071428572,0.0,1.0
2018-10-04,19.25,19.31,19.2,19.31,46270,19.113475177305,19.1730496453901,19.063829787234,19.1730496453901,46600.4999999999,0.0,1.0
2018-10-05,19.1,19.25,19.1,19.25,20911,18.9645390070922,19.113475177305,18.9645390070922,19.113475177305,21060.3642857143,0.0,1.0
2018-10-08,19.15,19.25,19.0,19.25,78751,19.0141843971631,19.113475177305,18.8652482269504,19.113475177305,79313.5071428572,0.0,1.0
2018-10-09,19.31,19.31,19.1,19.2,24023,19.1730496453901,19.1730496453901,18.9645390070922,19.063829787234,24194.5928571428,0.0,1.0
2018-10-10,19.3,19.4,19.27,19.27,11742,19.1631205673759,19.2624113475177,19.1333333333333,19.1333333333333,11825.8714285714,0.0,1.0
2018-10-11,19.0,19.4,18.95,19.4,26800,18.8652482269504,19.2624113475177,18.8156028368794,19.2624113475177,26991.4285714285,0.0,1.0
2018-10-12,19.0,19.0,19.0,19.0,13185,18.8652482269504,18.8652482269504,18.8652482269504,18.8652482269504,13279.1785714285,0.0,1.0
2018-10-15,19.0,19.05,19.0,19.05,263530,18.8652482269504,18.9148936170213,18.8652482269504,18.9148936170213,265412.357142857,0.0,1.0
2018-10-16,18.75,19.08,18.7,19.01,15303,18.6170212765957,18.9446808510638,18.5673758865248,18.8751773049645,15412.3071428572,0.0,1.0
2018-10-17,18.75,18.8,18.7,18.75,6378,18.6170212765957,18.6666666666667,18.5673758865248,18.6170212765957,6423.55714285716,0.0,1.0
2018-10-18,18.5,18.75,18.3,18.75,4634,18.3687943262411,18.6170212765957,18.1702127659574,18.6170212765957,4667.10000000001,0.0,1.0
2018-10-19,18.3,18.3,18.3,18.3,127,18.1702127659574,18.1702127659574,18.1702127659574,18.1702127659574,127.907142857143,0.0,1.0
2018-10-22,18.25,18.3,18.25,18.3,5165,18.1205673758865,18.1702127659574,18.1205673758865,18.1702127659574,5201.89285714287,0.0,1.0
2018-10-23,18.25,18.25,18.25,18.25,1413,18.1205673758865,18.1205673758865,18.1205673758865,18.1205673758865,1423.09285714286,0.0,1.0
2018-10-24,18.15,18.3,18.15,18.2,11275,18.0212765957447,18.1702127659574,18.0212765957447,18.0709219858156,11355.5357142857,0.0,1.0
2018-10-25,17.5,18.1,17.2,18.1,24771,17.3758865248227,17.9716312056738,17.0780141843972,17.9716312056738,24947.9357142857,0.0,1.0
2018-10-26,17.5,17.6,17.3,17.6,6641,17.3758865248227,17.4751773049645,17.177304964539,17.4751773049645,6688.43571428571,0.0,1.0
2018-10-29,17.25,17.5,17.25,17.5,104053,17.1276595744681,17.3758865248227,17.1276595744681,17.3758865248227,104796.235714286,0.0,1.0
2018-10-30,17.35,18.0,17.25,17.25,137210,17.2269503546099,17.8723404255319,17.1276595744681,17.1276595744681,138190.071428572,0.0,1.0
2018-10-31,17.35,17.5,17.31,17.4,1859,17.2269503546099,17.3758865248227,17.1872340425532,17.2765957446809,1872.27857142857,0.0,1.0
2018-11-01,17.55,17.73,17.32,17.32,3420,17.4255319148936,17.6042553191489,17.1971631205674,17.1971631205674,3444.42857142858,0.0,1.0
2018-11-02,18.0,18.0,17.73,17.73,4183,17.8723404255319,17.8723404255319,17.6042553191489,17.6042553191489,4212.87857142858,0.0,1.0
2018-11-05,18.0,18.0,17.8,17.9,5721,17.8723404255319,17.8723404255319,17.6737588652482,17.7730496453901,5761.86428571429,0.0,1.0
2018-11-06,17.75,17.85,17.74,17.85,2123,17.6241134751773,17.7234042553191,17.6141843971631,17.7234042553191,2138.16428571429,0.0,1.0
2018-11-07,17.8,18.03,17.8,18.0,2794,17.6737588652482,17.9021276595745,17.6737588652482,17.8723404255319,2813.95714285715,0.0,1.0
2018-11-08,18.8,18.8,17.95,18.0,11184,18.6666666666667,18.6666666666667,17.822695035461,17.8723404255319,11263.8857142857,0.0,1.0
2018-11-09,18.8,18.8,18.15,18.25,56650,18.6666666666667,18.6666666666667,18.0212765957447,18.1205673758865,57054.6428571428,0.0,1.0
2018-11-12,19.0,19.0,18.5,18.5,5197,18.8652482269504,18.8652482269504,18.3687943262411,18.3687943262411,5234.12142857142,0.0,1.0
2018-11-13,18.7,18.91,18.7,18.91,1343,18.5673758865248,18.7758865248227,18.5673758865248,18.7758865248227,1352.59285714286,0.0,1.0
2018-11-14,18.7,19.0,18.7,19.0,1287,18.5673758865248,18.8652482269504,18.5673758865248,18.8652482269504,1296.19285714286,0.0,1.0
2018-11-15,18.35,18.55,18.35,18.55,1583,18.2198581560284,18.4184397163121,18.2198581560284,18.4184397163121,1594.30714285714,0.0,1.0
2018-11-16,18.17,18.35,18.16,18.35,729,18.0411347517731,18.2198581560284,18.0312056737589,18.2198581560284,734.207142857141,0.0,1.0
2018-11-19,17.86,18.16,17.86,18.16,1596,17.7333333333333,18.0312056737589,17.7333333333333,18.0312056737589,1607.4,0.0,1.0
2018-11-20,17.86,17.89,17.86,17.89,566,17.7333333333333,17.7631205673759,17.7333333333333,17.7631205673759,570.042857142858,0.0,1.0
2018-11-21,17.56,17.76,17.56,17.76,1090,17.4354609929078,17.6340425531915,17.4354609929078,17.6340425531915,1097.78571428571,0.0,1.0
2018-11-23,17.555,17.555,17.555,17.555,123,17.4304964539007,17.4304964539007,17.4304964539007,17.4304964539007,123.878571428571,0.0,1.0
2018-11-26,17.5,17.51,17.45,17.51,2455,17.3758865248227,17.3858156028369,17.3262411347518,17.3858156028369,2472.53571428571,0.0,1.0
2018-11-27,17.55,17.65,17.5,17.5,1163,17.4255319148936,17.5248226950355,17.3758865248227,17.3758865248227,1171.30714285714,0.0,1.0
2018-11-28,17.55,17.55,17.5,17.5,2335,17.4255319148936,17.4255319148936,17.3758865248227,17.3758865248227,2351.67857142857,0.0,1.0
2018-11-29,17.55,17.55,17.55,17.55,0,17.4255319148936,17.4255319148936,17.4255319148936,17.4255319148936,0,0.0,1.0
2018-11-30,17.45,17.5,17.45,17.5,2353,17.3262411347518,17.3758865248227,17.3262411347518,17.3758865248227,2369.80714285714,0.0,1.0
2018-12-03,17.4,17.5,17.4,17.45,10567,17.2765957446809,17.3758865248227,17.2765957446809,17.3262411347518,10642.4785714285,0.0,1.0
2018-12-04,17.29,17.4,17.25,17.4,23284,17.1673758865248,17.2765957446809,17.1276595744681,17.2765957446809,23450.3142857143,0.0,1.0
2018-12-06,17.0,17.25,16.31,17.25,15719,16.8794326241135,17.1276595744681,16.1943262411347,17.1276595744681,15831.2785714285,0.0,1.0
2018-12-07,16.75,17.1,16.75,17.1,8277,16.6312056737589,16.9787234042553,16.6312056737589,16.9787234042553,8336.12142857141,0.0,1.0
2018-12-10,16.71,16.99,16.7,16.8,2918,16.5914893617021,16.8695035460993,16.5815602836879,16.6808510638298,2938.84285714286,0.0,1.0
2018-12-11,16.8,16.81,16.75,16.8,42958,16.6808510638298,16.690780141844,16.6312056737589,16.6808510638298,43264.8428571428,0.0,1.0
2018-12-12,16.8,16.8,16.56,16.56,8878,16.6808510638298,16.6808510638298,16.4425531914894,16.4425531914894,8941.41428571428,0.0,1.0
2018-12-13,17.0,17.0,16.7,16.8,2900,16.8794326241135,16.8794326241135,16.5815602836879,16.6808510638298,2920.71428571428,0.0,1.0
2018-12-14,16.7,16.8,16.6,16.65,2816,16.5815602836879,16.6808510638298,16.4822695035461,16.531914893617,2836.11428571429,0.0,1.0
2018-12-17,16.5,16.7,16.5,16.7,7948,16.3829787234043,16.5815602836879,16.3829787234043,16.5815602836879,8004.77142857141,0.0,1.0
2018-12-18,16.25,16.4,16.25,16.36,9901,16.1347517730496,16.2836879432624,16.1347517730496,16.2439716312057,9971.72142857146,0.0,1.0
2018-12-19,15.5,16.21,15.5,16.21,29124,15.3900709219858,16.0950354609929,15.3900709219858,16.0950354609929,29332.0285714286,0.0,1.0
2018-12-20,15.25,15.56,15.25,15.51,7612,15.1418439716312,15.4496453900709,15.1418439716312,15.4,7666.37142857143,0.0,1.0
2018-12-21,15.12,15.24,15.0,15.2,13742,15.0127659574468,15.131914893617,14.8936170212766,15.0921985815603,13840.1571428571,0.0,1.0
2018-12-24,14.71,15.0,14.7,15.0,4518,14.6056737588652,14.8936170212766,14.5957446808511,14.8936170212766,4550.27142857144,0.0,1.0
2018-12-26,14.75,16.0,14.75,16.0,6255,14.645390070922,15.886524822695,14.645390070922,15.886524822695,6299.67857142857,0.0,1.0
2018-12-27,14.57,14.89,14.5,14.8,201527,14.4666666666667,14.7843971631206,14.3971631205674,14.6950354609929,202966.478571428,0.0,1.0
2018-12-28,14.75,14.89,14.5,14.567,4356,14.645390070922,14.7843971631206,14.3971631205674,14.4636879432624,4387.11428571428,0.0,1.0
2018-12-31,15.0,15.0,14.45,14.7,5324,14.8936170212766,14.8936170212766,14.3475177304965,14.5957446808511,5362.02857142857,0.0,1.0
2019-01-02,15.25,15.25,14.85,15.0,31438,15.1418439716312,15.1418439716312,14.7446808510638,14.8936170212766,31662.5571428572,0.0,1.0
2019-01-03,15.25,15.25,14.85,14.85,29203,15.1418439716312,15.1418439716312,14.7446808510638,14.7446808510638,29411.5928571429,0.0,1.0
2019-01-04,15.3,15.4,15.0,15.0,28926,15.1914893617021,15.290780141844,14.8936170212766,14.8936170212766,29132.6142857143,0.0,1.0
2019-01-07,15.25,15.25,15.25,15.25,375,15.1418439716312,15.1418439716312,15.1418439716312,15.1418439716312,377.678571428572,0.0,1.0
2019-01-08,15.25,15.25,15.25,15.25,2696,15.1418439716312,15.1418439716312,15.1418439716312,15.1418439716312,2715.25714285714,0.0,1.0
2019-01-09,15.6,15.6,15.3,15.44,133830,15.4893617021277,15.4893617021277,15.1914893617021,15.3304964539007,134785.928571428,0.0,1.0
2019-01-10,15.7,15.7,15.31,15.31,3539,15.5886524822695,15.5886524822695,15.2014184397163,15.2014184397163,3564.27857142857,0.0,1.0
2019-01-11,15.7,16.0,15.45,15.45,7396,15.5886524822695,15.886524822695,15.3404255319149,15.3404255319149,7448.82857142857,0.0,1.0
2019-01-14,15.83,15.83,15.6,15.6,896,15.7177304964539,15.7177304964539,15.4893617021277,15.4893617021277,902.4,0.0,1.0
2019-01-15,15.7,16.0,15.4,15.4,13340,15.5886524822695,15.886524822695,15.290780141844,15.290780141844,13435.2857142857,0.0,1.0
2019-01-16,15.7,15.7,15.7,15.7,0,15.5886524822695,15.5886524822695,15.5886524822695,15.5886524822695,0,0.0,1.0
2019-01-17,15.5,15.5,15.3,15.4,4062,15.3900709219858,15.3900709219858,15.1914893617021,15.290780141844,4091.01428571429,0.0,1.0
2019-01-18,15.6,15.68,15.6,15.6,1877,15.4893617021277,15.5687943262411,15.4893617021277,15.4893617021277,1890.40714285714,0.0,1.0
2019-01-22,15.35,15.75,15.35,15.55,8454,15.241134751773,15.6382978723404,15.241134751773,15.4397163120567,8514.38571428574,0.0,1.0
2019-01-23,15.4,15.4,15.35,15.35,493,15.290780141844,15.290780141844,15.241134751773,15.241134751773,496.521428571428,0.0,1.0
2019-01-24,15.75,15.75,15.36,15.36,27608,15.6382978723404,15.6382978723404,15.2510638297872,15.2510638297872,27805.2,0.0,1.0
2019-01-25,15.75,16.0,15.7,15.9,8878,15.6382978723404,15.886524822695,15.5886524822695,15.7872340425532,8941.4142857143,0.0,1.0
2019-01-28,16.8,16.9,15.85,15.85,22382,16.6808510638298,16.7801418439716,15.7375886524823,15.7375886524823,22541.8714285714,0.0,1.0
2019-01-29,16.76,17.0,16.35,17.0,38275,16.6411347517731,16.8794326241135,16.2340425531915,16.8794326241135,38548.3928571427,0.0,1.0
2019-01-30,16.75,16.95,16.75,16.75,11214,16.6312056737589,16.8297872340426,16.6312056737589,16.6312056737589,11294.1,0.0,1.0
2019-01-31,16.89,17.0,16.75,16.75,49067,16.7702127659574,16.8794326241135,16.6312056737589,16.6312056737589,49417.4785714287,0.0,1.0
2019-02-01,17.02,17.05,16.95,16.95,6380,16.8992907801418,16.9290780141844,16.8297872340426,16.8297872340426,6425.57142857145,0.0,1.0
2019-02-04,17.05,17.05,17.01,17.05,7572,16.9290780141844,16.9290780141844,16.8893617021277,16.9290780141844,7626.08571428571,0.0,1.0
2019-02-05,17.15,17.2,17.06,17.06,3910,17.0283687943262,17.0780141843972,16.9390070921986,16.9390070921986,3937.92857142858,0.0,1.0
2019-02-06,17.18,17.18,17.1,17.1,3433,17.0581560283688,17.0581560283688,16.9787234042553,16.9787234042553,3457.52142857143,0.0,1.0
2019-02-07,17.05,17.14,17.02,17.02,2607,16.9290780141844,17.0184397163121,16.8992907801418,16.8992907801418,2625.62142857143,0.0,1.0
2019-02-08,17.0,17.08,17.0,17.06,20713,16.8794326241135,16.9588652482269,16.8794326241135,16.9390070921986,20860.95,0.0,1.0
2019-02-11,16.95,17.0,16.85,16.95,7703,16.8297872340426,16.8794326241135,16.7304964539007,16.8297872340426,7758.02142857141,0.0,1.0
2019-02-12,17.0,17.0,16.95,16.96,9029,16.8794326241135,16.8794326241135,16.8297872340426,16.8397163120567,9093.49285714284,0.0,1.0
2019-02-13,17.05,17.1,17.05,17.05,3653,16.9290780141844,16.9787234042553,16.9290780141844,16.9290780141844,3679.09285714286,0.0,1.0
2019-02-14,17.05,17.05,17.05,17.05,180,16.9290780141844,16.9290780141844,16.9290780141844,16.9290780141844,181.285714285714,0.0,1.0
2019-02-15,17.15,17.15,16.95,17.0,17339,17.0283687943262,17.0283687943262,16.8297872340426,16.8794326241135,17462.85,0.0,1.0
2019-02-19,17.1,17.1,17.0,17.1,10371,16.9787234042553,16.9787234042553,16.8794326241135,16.9787234042553,10445.0785714286,0.0,1.0
2019-02-20,17.1,17.1,17.1,17.1,2395,16.9787234042553,16.9787234042553,16.9787234042553,16.9787234042553,2412.10714285715,0.0,1.0
2019-02-21,17.1,17.3,17.1,17.2,3018,16.9787234042553,17.177304964539,16.9787234042553,17.0780141843972,3039.55714285715,0.0,1.0
2019-02-22,17.21,17.225,17.1,17.1,27051,17.0879432624114,17.1028368794326,16.9787234042553,16.9787234042553,27244.2214285713,0.0,1.0
2019-02-25,17.2,17.205,17.13,17.13,37695,17.0780141843972,17.0829787234043,17.0085106382979,17.0085106382979,37964.2499999999,0.0,1.0
2019-02-26,17.15,17.2,17.05,17.05,6557,17.0283687943262,17.0780141843972,16.9290780141844,16.9290780141844,6603.83571428573,0.0,1.0
2019-02-27,17.25,17.25,17.2,17.2,6903,17.1276595744681,17.1276595744681,17.0780141843972,17.0780141843972,6952.30714285714,0.0,1.0
2019-02-28,17.25,17.3,17.23,17.3,18104,17.1276595744681,17.177304964539,17.1078014184397,17.177304964539,18233.3142857143,0.0,1.0
2019-03-01,17.24,17.3,17.05,17.25,33314,17.1177304964539,17.177304964539,16.9290780141844,17.1276595744681,33551.9571428571,0.0,1.0
2019-03-04,17.2,17.2,17.15,17.17,9378,17.0780141843972,17.0780141843972,17.0283687943262,17.0482269503546,9444.98571428569,0.0,1.0
2019-03-05,17.25,17.28,17.15,17.25,12647,17.1276595744681,17.1574468085106,17.0283687943262,17.1276595744681,12737.3357142857,0.0,1.0
2019-03-06,17.2,17.25,17.16,17.23,19268,17.0780141843972,17.1276595744681,17.0382978723404,17.1078014184397,19405.6285714285,0.0,1.0
2019-03-07,17.2,17.2,17.2,17.2,2052,17.0780141843972,17.0780141843972,17.0780141843972,17.0780141843972,2066.65714285714,0.0,1.0
2019-03-08,17.2,17.2,17.17,17.2,906,17.0780141843972,17.0780141843972,17.0482269503546,17.0780141843972,912.471428571426,0.0,1.0
2019-03-11,17.9,17.98,17.06,17.16,71677,17.7730496453901,17.8524822695035,16.9390070921986,17.0382978723404,72188.9785714285,0.0,1.0
2019-03-12,17.5,17.8,17.4,17.8,30903,17.3758865248227,17.6737588652482,17.2765957446809,17.6737588652482,31123.7357142857,0.0,1.0
2019-03-13,17.5,17.5,17.5,17.5,11510,17.3758865248227,17.3758865248227,17.3758865248227,17.3758865248227,11592.2142857143,0.0,1.0
2019-03-14,17.8,17.8,17.35,17.35,16305,17.6737588652482,17.6737588652482,17.2269503546099,17.2269503546099,16421.4642857143,0.0,1.0
2019-03-15,19.0,19.06,17.9,17.9,57310,18.8652482269504,18.9248226950355,17.7730496453901,17.7730496453901,57719.357142857,0.0,1.0
2019-03-18,19.25,19.35,19.0,19.0,135675,19.113475177305,19.2127659574468,18.8652482269504,18.8652482269504,136644.107142857,0.0,1.0
2019-03-19,18.95,19.2,18.95,19.2,31219,18.8156028368794,19.063829787234,18.8156028368794,19.063829787234,31441.9928571429,0.0,1.0
2019-03-20,18.9,19.1,18.9,18.95,6462,18.7659574468085,18.9645390070922,18.7659574468085,18.8156028368794,6508.15714285715,0.0,1.0
2019-03-21,18.9,19.0,18.86,19.0,10009,18.7659574468085,18.8652482269504,18.7262411347518,18.8652482269504,10080.4928571429,0.0,1.0
2019-03-22,18.8,18.8,18.4,18.8,14624,18.6666666666667,18.6666666666667,18.2695035460993,18.6666666666667,14728.4571428571,0.0,1.0
2019-03-25,18.55,18.7,17.75,18.6,27800,18.4184397163121,18.5673758865248,17.6241134751773,18.468085106383,27998.5714285714,0.0,1.0
2019-03-26,18.99,19.0,18.45,18.68,68867,18.8553191489362,18.8652482269504,18.3191489361702,18.5475177304965,69358.907142857,0.0,1.0
2019-03-27,19.16,19.49,18.4,18.97,19533,19.0241134751773,19.3517730496454,18.2695035460993,18.8354609929078,19672.5214285714,0.0,1.0
2019-03-28,19.2,19.23,18.68,19.0,16016,19.063829787234,19.0936170212766,18.5475177304965,18.8652482269504,16130.4,0.0,1.0
2019-03-29,19.19,19.2,17.38,19.0,12400,19.0539007092199,19.063829787234,17.2567375886525,18.8652482269504,12488.5714285714,0.0,1.0
2019-04-01,19.0,19.2,18.26,19.2,22421,18.8652482269504,19.063829787234,18.1304964539007,19.063829787234,22581.1499999999,0.0,1.0
2019-04-02,19.0,19.0,18.55,18.55,15657,18.8652482269504,18.8652482269504,18.4184397163121,18.4184397163121,15768.8357142857,0.0,1.0
2019-04-03,19.1,19.24,18.8,19.0,17342,18.9645390070922,19.1035460992908,18.6666666666667,18.8652482269504,17465.8714285714,0.0,1.0
2019-04-04,19.1,19.19,18.94,18.94,14597,18.9645390070922,19.0539007092199,18.8056737588653,18.8056737588653,14701.2642857143,0.0,1.0
2019-04-05,18.72,19.1,18.72,19.07,27341,18.5872340425532,18.9645390070922,18.5872340425532,18.9347517730496,27536.2928571428,0.0,1.0
2019-04-08,18.9,18.98,18.68,18.68,13666,18.7659574468085,18.845390070922,18.5475177304965,18.5475177304965,13763.6142857143,0.0,1.0
2019-04-09,18.99,18.99,18.67,18.83,21907,18.8553191489362,18.8553191489362,18.5375886524823,18.6964539007092,22063.4785714285,0.0,1.0
2019-04-10,18.98,19.0,18.82,18.98,16342,18.845390070922,18.8652482269504,18.686524822695,18.845390070922,16458.7285714286,0.0,1.0
2019-04-11,18.99,18.99,18.75,18.88,28905,18.8553191489362,18.8553191489362,18.6170212765957,18.7460992907801,29111.4642857142,0.0,1.0
2019-04-12,18.95,18.95,18.5,18.95,51423,18.8156028368794,18.8156028368794,18.3687943262411,18.8156028368794,51790.3071428572,0.0,1.0
2019-04-15,18.75,18.95,18.72,18.92,23837,18.6170212765957,18.8156028368794,18.5872340425532,18.7858156028369,24007.2642857143,0.0,1.0
2019-04-16,18.89,18.9,18.65,18.75,31713,18.7560283687943,18.7659574468085,18.5177304964539,18.6170212765957,31939.5214285715,0.0,1.0
2019-04-17,18.8,18.9,18.75,18.78,19596,18.6666666666667,18.7659574468085,18.6170212765957,18.6468085106383,19735.9714285714,0.0,1.0
2019-04-18,18.84,18.89,18.68,18.8,9358,18.7063829787234,18.7560283687943,18.5475177304965,18.6666666666667,9424.84285714286,0.0,1.0
2019-04-22,18.88,18.89,18.65,18.86,15780,18.7460992907801,18.7560283687943,18.5177304964539,18.7262411347518,15892.7142857143,0.0,1.0
2019-04-23,18.87,18.89,18.65,18.86,24479,18.736170212766,18.7560283687943,18.5177304964539,18.7262411347518,24653.8499999999,0.0,1.0
2019-04-24,18.9,18.9,18.65,18.88,29701,18.7659574468085,18.7659574468085,18.5177304964539,18.7460992907801,29913.15,0.0,1.0
2019-04-25,18.79,18.9,18.65,18.89,21971,18.6567375886525,18.7659574468085,18.5177304964539,18.7560283687943,22127.9357142857,0.0,1.0
2019-04-26,18.76,18.89,18.53,18.53,20178,18.6269503546099,18.7560283687943,18.3985815602837,18.3985815602837,20322.1285714286,0.0,1.0
2019-04-29,18.94,18.94,18.75,18.75,26278,18.8056737588653,18.8056737588653,18.6170212765957,18.6170212765957,26465.6999999999,0.0,1.0
2019-04-30,19.18,19.25,18.69,18.9,57133,19.0439716312057,19.113475177305,18.5574468085106,18.7659574468085,57541.0928571428,0.0,1.0
2019-05-01,19.24,19.25,19.0,19.15,18891,19.1035460992908,19.113475177305,18.8652482269504,19.0141843971631,19025.9357142857,0.0,1.0
2019-05-02,19.59,19.74,19.08,19.22,42429,19.4510638297872,19.6,18.9446808510638,19.0836879432624,42732.0642857144,0.0,1.0
2019-05-03,19.92,19.93,19.34,19.34,28307,19.7787234042553,19.7886524822695,19.2028368794326,19.2028368794326,28509.1928571429,0.0,1.0
2019-05-06,19.7,19.88,19.26,19.87,24281,19.5602836879433,19.7390070921986,19.1234042553192,19.7290780141844,24454.4357142857,0.0,1.0
2019-05-07,19.4,19.8,19.25,19.7,89959,19.2624113475177,19.6595744680851,19.113475177305,19.5602836879433,90601.5642857144,0.0,1.0
2019-05-08,19.72,19.85,19.19,19.29,41720,19.5801418439716,19.709219858156,19.0539007092199,19.1531914893617,42018.0000000001,0.0,1.0
2019-05-09,19.77,19.85,19.4,19.55,22422,19.6297872340426,19.709219858156,19.2624113475177,19.4113475177305,22582.1571428571,0.0,1.0
2019-05-10,19.93,19.93,19.77,19.8,26609,19.7886524822695,19.7886524822695,19.6297872340426,19.6595744680851,26799.0642857143,0.0,1.0
2019-05-13,19.92,19.95,19.47,19.93,37764,19.7787234042553,19.8085106382979,19.331914893617,19.7886524822695,38033.7428571429,0.0,1.0
2019-05-14,20.0,20.0,19.29,19.29,43588,19.8581560283688,19.8581560283688,19.1531914893617,19.1531914893617,43899.3428571428,0.0,1.0
2019-05-15,20.0,20.0,19.26,19.95,22966,19.8581560283688,19.8581560283688,19.1234042553192,19.8085106382979,23130.0428571429,0.0,1.0
2019-05-16,19.86,20.0,19.02,20.0,27669,19.7191489361702,19.8581560283688,18.8851063829787,19.8581560283688,27866.6357142857,0.0,1.0
2019-05-17,19.77,19.99,19.25,19.64,15952,19.6297872340426,19.8482269503546,19.113475177305,19.5007092198582,16065.9428571428,0.0,1.0
2019-05-20,19.97,20.0,19.6,19.83,65715,19.8283687943262,19.8581560283688,19.4609929078014,19.6893617021277,66184.392857143,0.0,1.0
2019-05-21,20.0,20.0,19.81,20.0,35244,19.8581560283688,19.8581560283688,19.6695035460993,19.8581560283688,35495.7428571428,0.0,1.0
2019-05-22,19.99,20.1,19.59,20.06,60902,19.8482269503546,19.9574468085106,19.4510638297872,19.9177304964539,61337.0142857143,0.0,1.0
2019-05-23,19.58,19.95,19.55,19.75,29273,19.441134751773,19.8085106382979,19.4113475177305,19.6099290780142,29482.0928571429,0.0,1.0
2019-05-24,19.5,19.69,19.09,19.5,25651,19.3617021276596,19.5503546099291,18.954609929078,19.3617021276596,25834.2214285714,0.0,1.0
2019-05-28,19.48,19.5,17.37,19.5,51278,19.3418439716312,19.3617021276596,17.2468085106383,19.3617021276596,51644.2714285714,0.0,1.0
2019-05-29,19.5,19.5,18.95,19.44,20612,19.3617021276596,19.3617021276596,18.8156028368794,19.3021276595745,20759.2285714285,0.0,1.0
2019-05-30,19.5,19.5,18.75,19.24,48851,19.3617021276596,19.3617021276596,18.6170212765957,19.1035460992908,49199.9357142856,0.0,1.0
2019-05-31,19.75,19.75,19.07,19.44,61079,19.6099290780142,19.6099290780142,18.9347517730496,19.3021276595745,61515.2785714285,0.0,1.0
2019-06-03,19.83,20.0,18.38,19.61,53311,19.6893617021277,19.8581560283688,18.2496453900709,19.4709219858156,53691.7928571427,0.0,1.0
2019-06-04,19.77,20.0,19.4501,19.84,67082,19.6297872340426,19.8581560283688,19.3121560283688,19.6992907801418,67561.157142857,0.0,1.0
2019-06-05,19.93,19.99,19.23,19.93,42906,19.7886524822695,19.8482269503546,19.0936170212766,19.7886524822695,43212.4714285714,0.0,1.0
2019-06-06,20.0,20.0,19.55,19.85,33408,19.8581560283688,19.8581560283688,19.4113475177305,19.709219858156,33646.6285714286,0.0,1.0
2019-06-07,20.0,20.1,19.284,19.7517,57381,19.8581560283688,19.9574468085106,19.1472340425532,19.6116170212766,57790.8642857143,0.0,1.0
2019-06-10,20.4,21.135,19.75,19.75,166663,20.2553191489362,20.9851063829787,19.6099290780142,19.6099290780142,167853.45,0.0,1.0
2019-06-11,20.13,20.4,19.69,20.4,90515,19.9872340425532,20.2553191489362,19.5503546099291,20.2553191489362,91161.5357142857,0.0,1.0
2019-06-12,20.0,20.3,19.7,20.3,117284,19.8581560283688,20.1560283687943,19.5602836879433,20.1560283687943,118121.742857143,0.0,1.0
2019-06-13,19.96,20.1,19.81,19.81,73399,19.8184397163121,19.9574468085106,19.6695035460993,19.6695035460993,73923.2785714284,0.0,1.0
2019-06-14,20.05,20.2,18.81,19.87,68297,19.9078014184397,20.0567375886525,18.6765957446808,19.7290780141844,68784.8357142858,0.0,1.0
2019-06-17,20.17,20.3,20.0,20.06,265435,20.0269503546099,20.1560283687943,19.8581560283688,19.9177304964539,267330.964285715,0.0,1.0
2019-06-18,20.41,20.5,20.01,20.23,207267,20.2652482269504,20.354609929078,19.868085106383,20.086524822695,208747.478571428,0.0,1.0
2019-06-19,20.13,20.661,20.13,20.2201,316875,19.9872340425532,20.5144680851064,19.9872340425532,20.076695035461,319138.392857143,0.0,1.0
2019-06-20,19.88,20.63,19.86,20.25,247888,19.7390070921986,20.4836879432624,19.7191489361702,20.1063829787234,249658.628571428,0.0,1.0
2019-06-21,19.56,20.45,19.54,20.0,793992,19.4212765957447,20.3049645390071,19.4014184397163,19.8581560283688,799663.37142857,0.0,1.0
2019-06-24,19.13,19.84,19.05,19.53,165235,18.9943262411348,19.6992907801418,18.9148936170213,19.3914893617021,166415.25,0.0,1.0
2019-06-25,19.12,19.81,19.0,19.05,175290,18.9843971631206,19.6695035460993,18.8652482269504,18.9148936170213,176542.071428571,0.0,1.0
2019-06-26,19.33,19.43,18.93,19.33,101294,19.1929078014184,19.2921985815603,18.7957446808511,19.1929078014184,102017.528571429,0.0,1.0
2019-06-27,19.55,19.6,19.11,19.51,135362,19.4113475177305,19.4609929078014,18.9744680851064,19.3716312056738,136328.871428571,0.0,1.0
2019-06-28,19.75,19.8,19.16,19.59,2743099,19.6099290780142,19.6595744680851,19.0241134751773,19.4510638297872,2762692.56428571,0.0,1.0
2019-07-01,19.68,19.84,19.24,19.8,220957,19.5404255319149,19.6992907801418,19.1035460992908,19.6595744680851,222535.264285714,0.0,1.0
2019-07-02,19.9,20.0,19.51,19.54,142934,19.758865248227,19.8581560283688,19.3716312056738,19.4014184397163,143954.957142857,0.0,1.0
2019-07-03,19.94,20.35,19.88,19.9,36226,19.7985815602837,20.2056737588652,19.7390070921986,19.758865248227,36484.7571428571,0.0,1.0
2019-07-05,19.89,20.23,19.61,19.88,46891,19.7489361702128,20.086524822695,19.4709219858156,19.7390070921986,47225.9357142856,0.0,1.0
2019-07-08,19.94,20.27,19.66,19.79,118161,19.7985815602837,20.1262411347518,19.5205673758865,19.6496453900709,119005.007142857,0.0,1.0
2019-07-09,19.92,19.97,19.58,19.76,63029,19.7787234042553,19.8283687943262,19.441134751773,19.6198581560284,63479.2071428572,0.0,1.0
2019-07-10,19.79,19.92,19.39,19.92,51836,19.6496453900709,19.7787234042553,19.2524822695035,19.7787234042553,52206.2571428572,0.0,1.0
2019-07-11,19.49,19.89,19.13,19.74,103577,19.3517730496454,19.7489361702128,18.9943262411348,19.6,104316.835714286,0.0,1.0
2019-07-12,19.8,19.9,19.38,19.48,183939,19.6595744680851,19.758865248227,19.2425531914894,19.3418439716312,185252.85,0.0,1.0
2019-07-15,19.61,19.81,19.39,19.51,46151,19.4709219858156,19.6695035460993,19.2524822695035,19.3716312056738,46480.65,0.0,1.0
2019-07-16,19.39,19.74,19.32,19.59,75189,19.2524822695035,19.6,19.1829787234043,19.4510638297872,75726.0642857145,0.0,1.0
2019-07-17,19.54,19.81,19.06,19.55,84231,19.4014184397163,19.6695035460993,18.9248226950355,19.4113475177305,84832.6500000001,0.0,1.0
2019-07-18,19.79,19.93,19.5,19.58,44126,19.6496453900709,19.7886524822695,19.3617021276596,19.441134751773,44441.1857142858,0.0,1.0
2019-07-19,19.34,19.82,19.12,19.66,46904,19.2028368794326,19.6794326241135,18.9843971631206,19.5205673758865,47239.0285714286,0.0,1.0
2019-07-22,19.29,19.46,18.93,19.15,49785,19.1531914893617,19.3219858156028,18.7957446808511,19.0141843971631,50140.6071428572,0.0,1.0
2019-07-23,19.28,19.41,18.95,19.31,36002,19.1432624113475,19.2723404255319,18.8156028368794,19.1730496453901,36259.1571428572,0.0,1.0
2019-07-24,19.33,19.33,18.64,19.24,43968,19.1929078014184,19.1929078014184,18.5078014184397,19.1035460992908,44282.0571428572,0.0,1.0
2019-07-25,19.38,19.45,19.01,19.15,38243,19.2425531914894,19.3120567375887,18.8751773049645,19.0141843971631,38516.1642857142,0.0,1.0
2019-07-26,19.36,19.7,19.26,19.29,41762,19.222695035461,19.5602836879433,19.1234042553192,19.1531914893617,42060.3,0.0,1.0
2019-07-29,19.44,19.62,19.34,19.35,22432,19.3021276595745,19.4808510638298,19.2028368794326,19.2127659574468,22592.2285714285,0.0,1.0
2019-07-30,19.91,20.1,19.45,19.45,76121,19.7687943262411,19.9574468085106,19.3120567375887,19.3120567375887,76664.7214285716,0.0,1.0
2019-07-31,19.95,20.22,19.9,19.9,147481,19.8085106382979,20.0765957446809,19.758865248227,19.758865248227,148534.435714286,0.0,1.0
2019-08-01,19.68,20.1,19.61,19.94,52296,19.5404255319149,19.9574468085106,19.4709219858156,19.7985815602837,52669.5428571428,0.0,1.0
2019-08-02,19.57,19.67,19.33,19.67,19924,19.4312056737589,19.5304964539007,19.1929078014184,19.5304964539007,20066.3142857142,0.0,1.0
2019-08-05,19.12,19.54,19.05,19.35,53550,18.9843971631206,19.4014184397163,18.9148936170213,19.2127659574468,53932.4999999999,0.0,1.0
2019-08-06,19.24,19.52,19.0,19.08,27261,19.1035460992908,19.3815602836879,18.8652482269504,18.9446808510638,27455.7214285714,0.0,1.0
2019-08-07,19.0,19.24,18.85,19.06,42041,18.8652482269504,19.1035460992908,18.7163120567376,18.9248226950355,42341.2928571428,0.0,1.0
2019-08-08,19.22,19.6,18.98,19.03,39693,19.0836879432624,19.4609929078014,18.845390070922,18.8950354609929,39976.5214285714,0.0,1.0
2019-08-09,19.05,19.92,19.01,19.27,32586,18.9148936170213,19.7787234042553,18.8751773049645,19.1333333333333,32818.7571428571,0.0,1.0
2019-08-12,18.97,19.11,18.9,18.91,33264,18.8354609929078,18.9744680851064,18.7659574468085,18.7758865248227,33501.6,0.0,1.0
2019-08-13,19.12,19.28,18.9,18.9,19798,18.9843971631206,19.1432624113475,18.7659574468085,18.7659574468085,19939.4142857143,0.0,1.0
2019-08-14,18.8,19.1,18.75,18.96,32173,18.6666666666667,18.9645390070922,18.6170212765957,18.8255319148936,32402.8071428571,0.0,1.0
2019-08-15,19.2,19.27,18.79,18.83,37793,19.063829787234,19.1333333333333,18.6567375886525,18.6964539007092,38062.9500000001,0.0,1.0
2019-08-16,19.3,19.8,18.96,19.3,26341,19.1631205673759,19.6595744680851,18.8255319148936,19.1631205673759,26529.15,0.0,1.0
2019-08-19,19.8,20.4,19.25,19.43,33927,19.6595744680851,20.2553191489362,19.113475177305,19.2921985815603,34169.3357142857,0.0,1.0
2019-08-20,19.17,19.8,19.1,19.8,17064,19.0340425531915,19.6595744680851,18.9645390070922,19.6595744680851,17185.8857142857,0.0,1.0
2019-08-21,19.84,19.9,18.92,19.28,48758,19.6992907801418,19.758865248227,18.7858156028369,19.1432624113475,49106.2714285715,0.0,1.0
2019-08-22,19.35,19.85,19.25,19.84,26493,19.2127659574468,19.709219858156,19.113475177305,19.6992907801418,26682.2357142857,0.0,1.0
2019-08-23,19.24,19.52,19.0,19.3,50913,19.1035460992908,19.3815602836879,18.8652482269504,19.1631205673759,51276.6642857142,0.0,1.0
2019-08-26,19.09,19.35,18.89,19.34,29953,18.954609929078,19.2127659574468,18.7560283687943,19.2028368794326,30166.95,0.0,1.0
2019-08-27,18.62,19.07,18.26,19.07,23198,18.4879432624113,18.9347517730496,18.1304964539007,18.9347517730496,23363.7000000001,0.0,1.0
2019-08-28,18.56,18.69,17.62,17.65,18473,18.4283687943262,18.5574468085106,17.4950354609929,17.5248226950355,18604.95,0.0,1.0
2019-08-29,19.04,19.1,18.54,18.72,27321,18.9049645390071,18.9645390070922,18.4085106382979,18.5872340425532,27516.15,0.0,1.0
2019-08-30,18.89,19.15,18.32,19.08,22016,18.7560283687943,19.0141843971631,18.1900709219858,18.9446808510638,22173.2571428572,0.0,1.0
2019-09-03,18.69,18.89,18.54,18.55,14608,18.5574468085106,18.7560283687943,18.4085106382979,18.4184397163121,14712.3428571429,0.0,1.0
2019-09-04,18.85,18.88,18.52,18.87,19113,18.7163120567376,18.7460992907801,18.3886524822695,18.736170212766,19249.5214285714,0.0,1.0
2019-09-05,19.02,19.03,18.6,18.9,62569,18.8851063829787,18.8950354609929,18.468085106383,18.7659574468085,63015.9214285715,0.0,1.0
2019-09-06,18.74,18.95,18.53,18.9,20517,18.6070921985816,18.8156028368794,18.3985815602837,18.7659574468085,20663.55,0.0,1.0
2019-09-09,18.91,18.93,18.1,18.66,17613,18.7758865248227,18.7957446808511,17.9716312056738,18.5276595744681,17738.8071428571,0.0,1.0
2019-09-10,19.36,19.85,18.59,18.85,42911,19.222695035461,19.709219858156,18.4581560283688,18.7163120567376,43217.5071428571,0.0,1.0
2019-09-11,19.75,19.98,19.32,19.54,72432,19.6099290780142,19.8382978723404,19.1829787234043,19.4014184397163,72949.3714285714,0.0,1.0
2019-09-12,19.46,19.85,19.4,19.85,57112,19.3219858156028,19.709219858156,19.2624113475177,19.709219858156,57519.942857143,0.0,1.0
2019-09-13,19.42,19.65,19.36,19.65,37403,19.2822695035461,19.5106382978723,19.222695035461,19.5106382978723,37670.1642857143,0.0,1.0
2019-09-16,19.62,19.75,19.3,19.3,30732,19.4808510638298,19.6099290780142,19.1631205673759,19.1631205673759,30951.5142857143,0.0,1.0
2019-09-17,19.5,19.75,19.19,19.47,56363,19.3617021276596,19.6099290780142,19.0539007092199,19.331914893617,56765.5928571428,0.0,1.0
2019-09-18,19.43,19.59,19.29,19.59,54706,19.2921985815603,19.4510638297872,19.1531914893617,19.4510638297872,55096.7571428571,0.0,1.0
2019-09-19,19.36,19.65,19.11,19.51,464072,19.222695035461,19.5106382978723,18.9744680851064,19.3716312056738,467386.8,0.0,1.0
2019-09-20,19.46,19.63,19.24,19.3,108386,19.3219858156028,19.490780141844,19.1035460992908,19.1631205673759,109160.185714286,0.0,1.0
2019-09-23,19.32,19.49,19.19,19.32,33263,19.1829787234043,19.3517730496454,19.0539007092199,19.1829787234043,33500.5928571428,0.0,1.0
2019-09-24,19.22,19.59,19.15,19.31,75075,19.0836879432624,19.4510638297872,19.0141843971631,19.1730496453901,75611.25,0.0,1.0
2019-09-25,19.51,19.55,19.3,19.3,44110,19.3716312056738,19.4113475177305,19.1631205673759,19.1631205673759,44425.0714285713,0.0,1.0
2019-09-26,19.4,19.74,19.3,19.39,45384,19.2624113475177,19.6,19.1631205673759,19.2524822695035,45708.1714285715,0.0,1.0
2019-09-27,19.34,19.67,19.3,19.55,16015,19.2028368794326,19.5304964539007,19.1631205673759,19.4113475177305,16129.3928571429,0.0,1.0
2019-09-30,18.89,19.31,18.87,19.25,28742,18.7560283687943,19.1730496453901,18.736170212766,19.113475177305,28947.3,0.0,1.0
2019-10-01,18.8,19.34,18.71,19.08,35555,18.6666666666667,19.2028368794326,18.577304964539,18.9446808510638,35808.9642857142,0.0,1.0
2019-10-02,19.1,19.29,18.56,18.56,36200,18.9645390070922,19.1531914893617,18.4283687943262,18.4283687943262,36458.5714285714,0.0,1.0
2019-10-03,18.96,19.26,18.82,19.26,116287,18.8255319148936,19.1234042553192,18.686524822695,19.1234042553192,117117.621428572,0.0,1.0
2019-10-04,18.9,19.26,18.86,19.04,103592,18.7659574468085,19.1234042553192,18.7262411347518,18.9049645390071,104331.942857143,0.0,1.0
2019-10-07,18.91,19.15,18.67,18.93,55685,18.7758865248227,19.0141843971631,18.5375886524823,18.7957446808511,56082.75,0.0,1.0
2019-10-08,19.0,19.15,18.85,18.89,35356,18.8652482269504,19.0141843971631,18.7163120567376,18.7560283687943,35608.5428571428,0.0,1.0
2019-10-09,19.23,19.44,18.81,19.1,80783,19.0936170212766,19.3021276595745,18.6765957446808,18.9645390070922,81360.0214285714,0.0,1.0
2019-10-10,19.37,19.54,18.96,19.2,108384,19.2326241134752,19.4014184397163,18.8255319148936,19.063829787234,109158.171428571,0.0,1.0
2019-10-11,19.36,19.85,19.11,19.57,135933,19.222695035461,19.709219858156,18.9744680851064,19.4312056737589,136903.95,0.0,1.0
2019-10-14,19.44,19.62,19.29,19.29,61503,19.3021276595745,19.4808510638298,19.1531914893617,19.1531914893617,61942.307142857,0.0,1.0
2019-10-15,19.52,19.6,19.35,19.4,43966,19.3815602836879,19.4609929078014,19.2127659574468,19.2624113475177,44280.042857143,0.0,1.0
2019-10-16,19.49,19.76,19.33,19.46,42680,19.3517730496454,19.6198581560284,19.1929078014184,19.3219858156028,42984.8571428571,0.0,1.0
2019-10-17,19.52,19.69,19.38,19.5,72464,19.3815602836879,19.5503546099291,19.2425531914894,19.3617021276596,72981.6000000002,0.0,1.0
2019-10-18,19.55,19.8,19.39,19.39,477342,19.4113475177305,19.6595744680851,19.2524822695035,19.2524822695035,480751.585714286,0.0,1.0
2019-10-21,19.71,19.71,19.59,19.59,538968,19.5702127659574,19.5702127659574,19.4510638297872,19.4510638297872,542817.771428573,0.0,1.0
2019-10-22,19.66,19.75,19.66,19.66,70232,19.5205673758865,19.6099290780142,19.5205673758865,19.5205673758865,70733.6571428572,0.0,1.0
2019-10-23,19.73,19.74,19.68,19.72,43876,19.5900709219858,19.6,19.5404255319149,19.5801418439716,44189.4,0.0,1.0
2019-10-24,19.67,20.0,19.62,19.72,90818,19.5304964539007,19.8581560283688,19.4808510638298,19.5801418439716,91466.7000000001,0.0,1.0
2019-10-25,19.68,19.8,19.46,19.7,101798,19.5404255319149,19.6595744680851,19.3219858156028,19.5602836879433,102525.128571429,0.0,1.0
2019-10-28,19.69,19.79,19.63,19.7,149594,19.5503546099291,19.6496453900709,19.490780141844,19.5602836879433,150662.528571428,0.0,1.0
2019-10-29,19.76,19.8,19.6,19.66,91614,19.6198581560284,19.6595744680851,19.4609929078014,19.5205673758865,92268.3857142856,0.0,1.0
2019-10-30,19.61,19.78,19.61,19.77,48287,19.4709219858156,19.6397163120567,19.4709219858156,19.6297872340426,48631.9071428572,0.0,1.0
2019-10-31,19.65,19.74,19.41,19.61,43591,19.5106382978723,19.6,19.2723404255319,19.4709219858156,43902.3642857144,0.0,1.0
2019-11-01,19.77,19.79,19.61,19.69,72362,19.6297872340426,19.6496453900709,19.4709219858156,19.5503546099291,72878.8714285712,0.0,1.0
2019-11-04,19.78,19.85,19.75,19.79,50529,19.6397163120567,19.709219858156,19.6099290780142,19.6496453900709,50889.9214285715,0.0,1.0
2019-11-05,19.85,19.85,19.74,19.81,496989,19.709219858156,19.709219858156,19.6,19.6695035460993,500538.921428572,0.0,1.0
2019-11-06,19.87,19.92,19.77,19.84,77304,19.7290780141844,19.7787234042553,19.6297872340426,19.6992907801418,77856.1714285714,0.0,1.0
2019-11-07,19.91,19.99,19.8,19.88,103908,19.7687943262411,19.8482269503546,19.6595744680851,19.7390070921986,104650.2,0.0,1.0
2019-11-08,19.98,19.99,19.9,19.98,372730,19.8382978723404,19.8482269503546,19.758865248227,19.8382978723404,375392.357142858,0.0,1.0
2019-11-11,20.38,20.48,19.79,19.95,93800,20.2354609929078,20.3347517730496,19.6496453900709,19.8085106382979,94470,0.0,1.0
2019-11-12,20.19,20.4,20.18,20.39,183364,20.0468085106383,20.2553191489362,20.0368794326241,20.245390070922,184673.742857143,0.0,1.0
2019-11-13,20.33,20.35,20.17,20.2,128228,20.1858156028369,20.2056737588652,20.0269503546099,20.0567375886525,129143.914285714,0.0,1.0
2019-11-14,20.29,20.39,20.17,20.28,258691,20.1460992907801,20.245390070922,20.0269503546099,20.136170212766,260538.792857143,0.0,1.0
2019-11-15,20.31,20.49,20.24,20.38,224615,20.1659574468085,20.3446808510638,20.0964539007092,20.2354609929078,226219.392857143,0.0,1.0
2019-11-18,20.57,20.58,20.2,20.23,630704,20.4241134751773,20.4340425531915,20.0567375886525,20.086524822695,635209.028571429,0.0,1.0
2019-11-19,20.85,20.9,20.5,20.6,55199,20.7021276595745,20.7517730496454,20.354609929078,20.4539007092199,55593.2785714285,0.0,1.0
2019-11-20,20.73,20.94,20.61,20.77,82198,20.5829787234043,20.7914893617021,20.463829787234,20.622695035461,82785.1285714284,0.0,1.0
2019-11-21,20.83,20.85,20.54,20.76,266473,20.6822695035461,20.7021276595745,20.3943262411348,20.6127659574468,268376.378571429,0.0,1.0
2019-11-22,20.5,20.89,20.47,20.81,43553,20.354609929078,20.7418439716312,20.3248226950355,20.6624113475177,43864.0928571429,0.0,1.0
2019-11-25,21.1,21.13,20.55,20.59,65459,20.9503546099291,20.9801418439716,20.4042553191489,20.4439716312057,65926.5642857142,0.0,1.0
2019-11-26,21.04,21.39,20.87,21.07,312532,20.890780141844,21.2382978723404,20.7219858156028,20.9205673758865,314764.371428571,0.0,1.0
2019-11-27,21.17,21.38,21.0,21.14,36263,21.0198581560284,21.2283687943262,20.8510638297872,20.9900709219858,36522.0214285714,0.0,1.0
2019-11-29,21.12,21.22,21.05,21.13,11120,20.9702127659574,21.0695035460993,20.9007092198582,20.9801418439716,11199.4285714286,0.0,1.0
2019-12-02,20.92,21.3,20.76,21.1,52465,20.7716312056738,21.1489361702128,20.6127659574468,20.9503546099291,52839.7499999999,0.0,1.0
2019-12-03,20.91,20.93,20.64,20.86,40052,20.7617021276596,20.7815602836879,20.4936170212766,20.7120567375887,40338.0857142857,0.0,1.0
2019-12-04,20.82,21.05,20.76,21.01,51570,20.6723404255319,20.9007092198582,20.6127659574468,20.8609929078014,51938.3571428572,0.0,1.0
2019-12-05,20.97,21.47,20.86,20.86,34966,20.8212765957447,21.3177304964539,20.7120567375887,20.7120567375887,35215.7571428571,0.0,1.0
2019-12-06,21.46,21.57,21.11,21.15,68071,21.3078014184397,21.4170212765957,20.9602836879433,21.0,68557.2214285715,0.0,1.0
2019-12-09,21.45,21.75,21.28,21.46,59353,21.2978723404255,21.5957446808511,21.1290780141844,21.3078014184397,59776.9500000001,0.0,1.0
2019-12-10,21.54,21.75,21.3,21.48,40311,21.3872340425532,21.5957446808511,21.1489361702128,21.3276595744681,40598.9357142857,0.0,1.0
2019-12-11,21.73,21.74,21.37,21.58,260690,21.5758865248227,21.5858156028369,21.2184397163121,21.4269503546099,262552.071428571,0.0,1.0
2019-12-12,22.31,22.99,21.74,21.74,76118,22.1517730496454,22.8269503546099,21.5858156028369,21.5858156028369,76661.7,0.0,1.0
2019-12-13,22.42,22.6,22.07,22.28,39588,22.2609929078014,22.4397163120567,21.913475177305,22.1219858156028,39870.7714285715,0.0,1.0
2019-12-16,22.63,22.9,22.43,22.47,44655,22.4695035460993,22.7375886524823,22.2709219858156,22.3106382978723,44973.9642857143,0.0,1.0
2019-12-17,22.73,22.94,22.57,22.63,76291,22.5687943262411,22.777304964539,22.4099290780142,22.4695035460993,76835.9357142858,0.0,1.0
2019-12-18,22.85,22.98,22.47,22.86,35579,22.6879432624113,22.8170212765957,22.3106382978723,22.6978723404255,35833.1357142858,0.0,1.0
2019-12-19,22.9,23.0,22.7,22.84,34434,22.7375886524823,22.8368794326241,22.5390070921986,22.6780141843972,34679.9571428571,0.0,1.0
2019-12-20,23.13,23.66,22.76,22.97,170222,22.9659574468085,23.4921985815603,22.5985815602837,22.8070921985816,171437.871428571,0.0,1.0
2019-12-23,23.22,23.27,22.61,23.11,47690,23.0553191489362,23.1049645390071,22.4496453900709,22.9460992907801,48030.6428571428,0.0,1.0
2019-12-24,23.02,23.32,22.98,23.14,27078,22.8567375886525,23.154609929078,22.8170212765957,22.9758865248227,27271.4142857143,0.0,1.0
2019-12-26,23.45,23.5,23.14,23.22,43889,23.2836879432624,23.3333333333333,22.9758865248227,23.0553191489362,44202.4928571429,0.0,1.0
2019-12-27,23.33,23.57,23.27,23.27,37445,23.1645390070922,23.4028368794326,23.1049645390071,23.1049645390071,37712.4642857143,0.0,1.0
2019-12-30,23.71,23.76,23.2,23.32,69414,23.5418439716312,23.5914893617021,23.0354609929078,23.154609929078,69909.8142857143,0.0,1.0
2019-12-31,23.72,24.25,23.18,23.79,87836,23.5517730496454,24.0780141843972,23.0156028368794,23.6212765957447,88463.4,0.0,1.0
2020-01-02,22.21,23.7,22.0,23.7,86763,22.0524822695035,23.531914893617,21.8439716312057,23.531914893617,87382.7357142859,0.0,1.0
2020-01-03,21.86,22.12,21.57,21.85,54517,21.7049645390071,21.9631205673759,21.4170212765957,21.6950354609929,54906.4071428571,0.0,1.0
2020-01-06,21.39,21.87,20.62,21.65,77848,21.2382978723404,21.7148936170213,20.4737588652482,21.4964539007092,78404.0571428572,0.0,1.0
2020-01-07,21.51,21.72,21.08,21.32,42415,21.3574468085106,21.5659574468085,20.9304964539007,21.1687943262411,42717.9642857144,0.0,1.0
2020-01-08,21.69,21.98,21.26,21.29,38050,21.536170212766,21.8241134751773,21.109219858156,21.1390070921986,38321.7857142856,0.0,1.0
2020-01-09,21.07,21.78,20.93,21.5,70587,20.9205673758865,21.6255319148936,20.7815602836879,21.3475177304965,71091.1928571429,0.0,1.0
2020-01-10,21.18,21.58,20.81,20.98,40857,21.0297872340426,21.4269503546099,20.6624113475177,20.8312056737589,41148.8357142856,0.0,1.0
2020-01-13,21.44,21.63,21.02,21.05,29995,21.2879432624113,21.4765957446808,20.8709219858156,20.9007092198582,30209.2500000001,0.0,1.0
2020-01-14,21.13,21.5,21.04,21.41,57861,20.9801418439716,21.3475177304965,20.890780141844,21.2581560283688,58274.2928571429,0.0,1.0
2020-01-15,21.3,21.47,20.88,21.08,75655,21.1489361702128,21.3177304964539,20.731914893617,20.9304964539007,76195.3928571427,0.0,1.0
2020-01-16,21.43,21.53,21.18,21.3,28511,21.2780141843972,21.377304964539,21.0297872340426,21.1489361702128,28714.6499999999,0.0,1.0
2020-01-17,21.02,21.53,20.95,21.49,70081,20.8709219858156,21.377304964539,20.8014184397163,21.3375886524823,70581.5785714286,0.0,1.0
2020-01-21,20.58,20.9,20.17,20.83,44783,20.4340425531915,20.7517730496454,20.0269503546099,20.6822695035461,45102.8785714285,0.0,1.0
2020-01-22,20.46,21.0,20.06,20.43,29161,20.3148936170213,20.8510638297872,19.9177304964539,20.2851063829787,29369.2928571428,0.0,1.0
2020-01-23,20.95,21.0,20.1,20.1,47220,20.8014184397163,20.8510638297872,19.9574468085106,19.9574468085106,47557.2857142857,0.0,1.0
2020-01-24,20.5,21.0,20.11,20.94,32165,20.354609929078,20.8510638297872,19.9673758865248,20.7914893617021,32394.75,0.0,1.0
2020-01-27,20.27,20.72,20.02,20.39,35046,20.1262411347518,20.5730496453901,19.8780141843972,20.245390070922,35296.3285714285,0.0,1.0
2020-01-28,20.0,20.55,19.91,20.31,59107,19.8581560283688,20.4042553191489,19.7687943262411,20.1659574468085,59529.1928571428,0.0,1.0
2020-01-29,20.07,20.41,19.75,20.05,108498,19.9276595744681,20.2652482269504,19.6099290780142,19.9078014184397,109272.985714286,0.0,1.0
2020-01-30,20.25,20.38,19.8604,20.1,30362,20.1063829787234,20.2354609929078,19.7195460992908,19.9574468085106,30578.8714285714,0.0,1.0
2020-01-31,19.79,20.17,19.73,20.11,55802,19.6496453900709,20.0269503546099,19.5900709219858,19.9673758865248,56200.5857142858,0.0,1.0
2020-02-03,19.57,20.18,19.26,19.67,56181,19.4312056737589,20.0368794326241,19.1234042553192,19.5304964539007,56582.2928571428,0.0,1.0
2020-02-04,20.01,20.04,19.34,19.78,87563,19.868085106383,19.8978723404255,19.2028368794326,19.6397163120567,88188.4499999999,0.0,1.0
2020-02-05,20.54,20.64,19.74,20.09,62390,20.3943262411348,20.4936170212766,19.6,19.9475177304965,62835.6428571427,0.0,1.0
2020-02-06,21.0,21.02,20.31,20.57,81164,20.8510638297872,20.8709219858156,20.1659574468085,20.4241134751773,81743.742857143,0.0,1.0
2020-02-07,19.62,20.83,19.42,20.83,156624,19.4808510638298,20.6822695035461,19.2822695035461,20.6822695035461,157742.742857143,0.0,1.0
2020-02-10,19.98,20.05,19.31,19.45,50619,19.8382978723404,19.9078014184397,19.1730496453901,19.3120567375887,50980.5642857144,0.0,1.0
2020-02-11,19.73,20.02,19.36,20.0,36944,19.5900709219858,19.8780141843972,19.222695035461,19.8581560283688,37207.8857142857,0.0,1.0
2020-02-12,19.65,19.92,19.56,19.92,52734,19.5106382978723,19.7787234042553,19.4212765957447,19.7787234042553,53110.6714285715,0.0,1.0
2020-02-13,19.69,19.69,19.61,19.62,51914,19.5503546099291,19.5503546099291,19.4709219858156,19.4808510638298,52284.8142857142,0.0,1.0
2020-02-14,19.6,19.69,19.31,19.56,44224,19.6,19.69,19.31,19.56,44224,0.14,1.0
2020-02-18,19.68,19.87,19.18,19.5,31301,19.68,19.87,19.18,19.5,31301,0.0,1.0
2020-02-19,19.74,19.97,19.39,19.7,29761,19.74,19.97,19.39,19.7,29761,0.0,1.0
2020-02-20,19.39,19.66,19.3,19.66,24046,19.39,19.66,19.3,19.66,24046,0.0,1.0
2020-02-21,19.42,19.51,18.88,19.38,68020,19.42,19.51,18.88,19.38,68020,0.0,1.0
2020-02-24,18.87,19.45,18.8,18.95,74003,18.87,19.45,18.8,18.95,74003,0.0,1.0
2020-02-25,18.5,19.53,18.25,18.91,68337,18.5,19.53,18.25,18.91,68337,0.0,1.0
2020-02-26,18.34,18.73,18.2,18.5,26254,18.34,18.73,18.2,18.5,26254,0.0,1.0
2020-02-27,17.45,18.49,17.45,18.08,48336,17.45,18.49,17.45,18.08,48336,0.0,1.0
2020-02-28,16.9,18.39,16.48,16.63,87315,16.9,18.39,16.48,16.63,87315,0.0,1.0
2020-03-02,17.31,17.4,16.69,16.99,101574,17.31,17.4,16.69,16.99,101574,0.0,1.0
2020-03-03,16.37,17.47,16.05,17.24,52398,16.37,17.47,16.05,17.24,52398,0.0,1.0
2020-03-04,16.74,17.03,16.02,16.57,62754,16.74,17.03,16.02,16.57,62754,0.0,1.0
2020-03-05,15.75,16.69,15.34,16.41,70169,15.75,16.69,15.34,16.41,70169,0.0,1.0
2020-03-06,15.09,16.51,14.92,15.93,79031,15.09,16.51,14.92,15.93,79031,0.0,1.0
2020-03-09,13.06,14.24,11.9,14.24,103671,13.06,14.24,11.9,14.24,103671,0.0,1.0
2020-03-10,13.42,13.82,12.79,13.37,215171,13.42,13.82,12.79,13.37,215171,0.0,1.0
2020-03-11,13.05,13.5,12.8,13.06,81960,13.05,13.5,12.8,13.06,81960,0.0,1.0
2020-03-12,11.26,12.6,11.0,12.33,88510,11.26,12.6,11.0,12.33,88510,0.0,1.0
2020-03-13,12.23,12.5,11.17,11.74,97510,12.23,12.5,11.17,11.74,97510,0.0,1.0
2020-03-16,9.81,11.23,9.8,10.5,74605,9.81,11.23,9.8,10.5,74605,0.0,1.0
2020-03-17,10.09,10.48,8.8,10.0,122525,10.09,10.48,8.8,10.0,122525,0.0,1.0
2020-03-18,8.44,9.93,8.43,9.68,68839,8.44,9.93,8.43,9.68,68839,0.0,1.0
2020-03-19,8.9,9.0,8.0,8.4,162350,8.9,9.0,8.0,8.4,162350,0.0,1.0
2020-03-20,6.9,9.16,6.85,8.91,265373,6.9,9.16,6.85,8.91,265373,0.0,1.0
2020-03-23,6.85,7.17,6.44,6.95,123855,6.85,7.17,6.44,6.95,123855,0.0,1.0
2020-03-24,8.55,8.56,7.25,7.43,98790,8.55,8.56,7.25,7.43,98790,0.0,1.0
2020-03-25,9.06,9.91,8.16,8.94,84767,9.06,9.91,8.16,8.94,84767,0.0,1.0
2020-03-26,10.25,10.28,9.26,9.26,76444,10.25,10.28,9.26,9.26,76444,0.0,1.0
2020-03-27,8.93,10.25,8.88,10.09,56503,8.93,10.25,8.88,10.09,56503,0.0,1.0
2020-03-30,9.3,9.45,8.82,8.88,42797,9.3,9.45,8.82,8.88,42797,0.0,1.0
2020-03-31,9.18,9.33,8.73,9.18,127198,9.18,9.33,8.73,9.18,127198,0.0,1.0
2020-04-01,7.9,9.0,7.86,8.72,124997,7.9,9.0,7.86,8.72,124997,0.0,1.0
2020-04-02,8.14,8.27,7.68,7.83,68844,8.14,8.27,7.68,7.83,68844,0.0,1.0
2020-04-03,8.07,8.29,7.53,8.2,42124,8.07,8.29,7.53,8.2,42124,0.0,1.0
2020-04-06,8.35,8.83,8.25,8.49,68320,8.35,8.83,8.25,8.49,68320,0.0,1.0
2020-04-07,8.21,8.86,7.71,8.6,34578,8.21,8.86,7.71,8.6,34578,0.0,1.0
2020-04-08,8.49,8.65,8.13,8.49,61281,8.49,8.65,8.13,8.49,61281,0.0,1.0
2020-04-09,8.75,9.15,8.54,8.75,192294,8.75,9.15,8.54,8.75,192294,0.0,1.0
2020-04-13,8.71,8.9,8.38,8.85,45728,8.71,8.9,8.38,8.85,45728,0.0,1.0
2020-04-14,8.79,8.84,8.57,8.75,113319,8.79,8.84,8.57,8.75,113319,0.0,1.0
2020-04-15,7.86,8.5,7.8,8.5,68531,7.86,8.5,7.8,8.5,68531,0.0,1.0
2020-04-16,7.55,8.09,7.36,8.09,82161,7.55,8.09,7.36,8.09,82161,0.0,1.0
2020-04-17,7.93,8.41,7.57,7.83,77175,7.93,8.41,7.57,7.83,77175,0.0,1.0
2020-04-20,7.58,8.22,7.17,7.68,47948,7.58,8.22,7.17,7.68,47948,0.0,1.0
2020-04-21,8.39,8.53,7.06,7.18,117573,8.39,8.53,7.06,7.18,117573,0.0,1.0
2020-04-22,8.09,8.61,7.8,8.61,45508,8.09,8.61,7.8,8.61,45508,0.0,1.0
2020-04-23,8.15,8.55,7.78,8.07,65946,8.15,8.55,7.78,8.07,65946,0.0,1.0
2020-04-24,8.36,8.39,8.12,8.13,20204,8.36,8.39,8.12,8.13,20204,0.0,1.0
2020-04-27,9.1,9.1,8.37,8.4,65333,9.1,9.1,8.37,8.4,65333,0.0,1.0
2020-04-28,9.44,9.6,9.0,9.25,76609,9.44,9.6,9.0,9.25,76609,0.0,1.0
2020-04-29,10.29,10.54,9.6,9.85,110484,10.29,10.54,9.6,9.85,110484,0.0,1.0
2020-04-30,9.48,10.1,9.21,10.1,58280,9.48,10.1,9.21,10.1,58280,0.0,1.0
2020-05-01,8.85,9.16,8.29,9.02,59275,8.85,9.16,8.29,9.02,59275,0.0,1.0
2020-05-04,8.51,8.72,8.23,8.63,63413,8.51,8.72,8.23,8.63,63413,0.0,1.0
2020-05-05,7.84,8.95,7.83,8.76,46928,7.84,8.95,7.83,8.76,46928,0.0,1.0
2020-05-06,7.45,8.09,7.3,7.87,62657,7.45,8.09,7.3,7.87,62657,0.0,1.0
2020-05-07,7.42,8.05,7.36,7.65,88662,7.42,8.05,7.36,7.65,88662,0.0,1.0
2020-05-08,8.37,8.48,7.52,7.69,70156,8.37,8.48,7.52,7.69,70156,0.0,1.0
2020-05-11,7.91,8.52,7.53,8.52,69554,7.91,8.52,7.53,8.52,69554,0.0,1.0
2020-05-12,7.5,7.91,7.47,7.91,53681,7.5,7.91,7.47,7.91,53681,0.0,1.0
2020-05-13,6.9,7.45,6.78,7.45,96133,6.9,7.45,6.78,7.45,96133,0.0,1.0
2020-05-14,6.9,7.12,6.44,6.9,208314,6.9,7.12,6.44,6.9,208314,0.0,1.0
2020-05-15,7.31,7.36,6.73,6.96,143645,7.31,7.36,6.73,6.96,143645,0.0,1.0
2020-05-18,7.67,7.76,7.42,7.64,197990,7.67,7.76,7.42,7.64,197990,0.0,1.0
2020-05-19,7.13,7.6,7.05,7.58,57353,7.13,7.6,7.05,7.58,57353,0.0,1.0
2020-05-20,7.51,7.67,7.21,7.33,61641,7.51,7.67,7.21,7.33,61641,0.0,1.0
2020-05-21,7.48,7.75,7.39,7.46,54537,7.48,7.75,7.39,7.46,54537,0.0,1.0
2020-05-22,7.29,7.5,7.19,7.5,60189,7.29,7.5,7.19,7.5,60189,0.0,1.0
2020-05-26,7.5,8.0,7.4,7.5,152939,7.5,8.0,7.4,7.5,152939,0.0,1.0
2020-05-27,8.38,8.46,7.6,7.91,121297,8.38,8.46,7.6,7.91,121297,0.0,1.0
2020-05-28,7.78,8.69,7.73,8.66,84886,7.78,8.69,7.73,8.66,84886,0.0,1.0
2020-05-29,7.06,7.7,6.96,7.64,326067,7.06,7.7,6.96,7.64,326067,0.0,1.0
2020-06-01,7.41,7.65,7.12,7.12,485823,7.41,7.65,7.12,7.12,485823,0.0,1.0
2020-06-02,7.27,7.81,7.02,7.5,112170,7.27,7.81,7.02,7.5,112170,0.0,1.0
2020-06-03,8.08,8.13,7.45,7.46,101519,8.08,8.13,7.45,7.46,101519,0.0,1.0
2020-06-04,8.15,8.3,7.51,8.0,57248,8.15,8.3,7.51,8.0,57248,0.0,1.0
2020-06-05,9.49,9.73,8.55,8.7,236497,9.49,9.73,8.55,8.7,236497,0.0,1.0
2020-06-08,9.85,11.0,9.65,11.0,160449,9.85,11.0,9.65,11.0,160449,0.0,1.0
2020-06-09,9.29,9.6,8.84,9.56,88694,9.29,9.6,8.84,9.56,88694,0.0,1.0
2020-06-10,8.36,9.68,8.31,9.47,146361,8.36,9.68,8.31,9.47,146361,0.0,1.0
2020-06-11,7.61,7.99,7.55,7.86,134797,7.61,7.99,7.55,7.86,134797,0.0,1.0
2020-06-12,8.15,8.21,7.61,8.05,154090,8.15,8.21,7.61,8.05,154090,0.0,1.0
2020-06-15,8.1,8.25,7.8,8.0,116659,8.1,8.25,7.8,8.0,116659,0.0,1.0
2020-06-16,8.15,8.66,8.05,8.48,84229,8.15,8.66,8.05,8.48,84229,0.0,1.0
2020-06-17,7.66,8.15,7.43,8.15,105874,7.66,8.15,7.43,8.15,105874,0.0,1.0
2020-06-18,7.51,7.71,7.26,7.56,93045,7.51,7.71,7.26,7.56,93045,0.0,1.0
2020-06-19,7.49,7.73,7.44,7.64,161720,7.49,7.73,7.44,7.64,161720,0.0,1.0
2020-06-22,7.49,7.64,7.3,7.39,59124,7.49,7.64,7.3,7.39,59124,0.0,1.0
2020-06-23,7.48,7.74,7.44,7.63,41032,7.48,7.74,7.44,7.63,41032,0.0,1.0
2020-06-24,7.24,7.4,7.13,7.32,65750,7.24,7.4,7.13,7.32,65750,0.0,1.0
2020-06-25,7.59,7.65,7.12,7.16,68316,7.59,7.65,7.12,7.16,68316,0.0,1.0
2020-06-26,7.49,7.58,7.05,7.47,322353,7.49,7.58,7.05,7.47,322353,0.0,1.0
2020-06-29,8.045,8.075,7.58,7.69,152874,8.045,8.075,7.58,7.69,152874,0.0,1.0
2020-06-30,8.07,8.13,7.85,7.99,86362,8.07,8.13,7.85,7.99,86362,0.0,1.0
2020-07-01,7.68,8.07,7.48,8.07,100016,7.68,8.07,7.48,8.07,100016,0.0,1.0
2020-07-02,7.57,8.08,7.47,7.97,79126,7.57,8.08,7.47,7.97,79126,0.0,1.0
2020-07-06,7.58,7.82,7.38,7.76,49557,7.58,7.82,7.38,7.76,49557,0.0,1.0
2020-07-07,7.31,7.61,7.28,7.46,50925,7.31,7.61,7.28,7.46,50925,0.0,1.0
2020-07-08,7.19,7.36,7.05,7.26,56121,7.19,7.36,7.05,7.26,56121,0.0,1.0
2020-07-09,6.85,7.24,6.83,7.24,95940,6.85,7.24,6.83,7.24,95940,0.0,1.0
2020-07-10,7.25,7.27,6.83,6.83,60832,7.25,7.27,6.83,6.83,60832,0.0,1.0
2020-07-13,7.23,7.35,7.08,7.35,60923,7.23,7.35,7.08,7.35,60923,0.0,1.0
2020-07-14,7.01,7.31,6.9,7.22,71685,7.01,7.31,6.9,7.22,71685,0.0,1.0
2020-07-15,7.23,7.43,7.15,7.29,196034,7.23,7.43,7.15,7.29,196034,0.0,1.0
2020-07-16,7.18,7.32,7.12,7.17,53820,7.18,7.32,7.12,7.17,53820,0.0,1.0
2020-07-17,7.21,7.3,7.11,7.11,43181,7.21,7.3,7.11,7.11,43181,0.0,1.0
2020-07-20,7.07,7.14,7.02,7.14,40694,7.07,7.14,7.02,7.14,40694,0.0,1.0
2020-07-21,7.45,7.58,7.11,7.17,61630,7.45,7.58,7.11,7.17,61630,0.0,1.0
2020-07-22,7.28,7.4,7.22,7.35,33459,7.28,7.4,7.22,7.35,33459,0.0,1.0
2020-07-23,7.4,7.55,7.3,7.37,34739,7.4,7.55,7.3,7.37,34739,0.0,1.0
2020-07-24,7.16,7.4891,6.8,7.42,107688,7.16,7.4891,6.8,7.42,107688,0.0,1.0
2020-07-27,7.25,7.27,7.0,7.07,59554,7.25,7.27,7.0,7.07,59554,0.0,1.0
2020-07-28,7.01,7.24,6.96,7.14,118823,7.01,7.24,6.96,7.14,118823,0.0,1.0
2020-07-29,7.4,7.42,6.98,7.08,69603,7.4,7.42,6.98,7.08,69603,0.0,1.0
2020-07-30,7.19,7.21,7.03,7.21,79527,7.19,7.21,7.03,7.21,79527,0.0,1.0
2020-07-31,7.05,7.25,6.95,7.25,95157,7.05,7.25,6.95,7.25,95157,0.0,1.0
2020-08-03,6.9,7.06,6.82,7.06,61352,6.9,7.06,6.82,7.06,61352,0.0,1.0
2020-08-04,6.9,6.94,6.8,6.83,36341,6.9,6.94,6.8,6.83,36341,0.0,1.0
2020-08-05,7.18,7.19,6.9,6.9,55416,7.18,7.19,6.9,6.9,55416,0.0,1.0
2020-08-06,7.17,7.24,7.1,7.17,33077,7.17,7.24,7.1,7.17,33077,0.0,1.0
2020-08-07,7.49,7.55,7.12,7.16,92668,7.49,7.55,7.12,7.16,92668,0.0,1.0
2020-08-10,7.58,7.72,7.46,7.5,56479,7.58,7.72,7.46,7.5,56479,0.0,1.0
2020-08-11,7.72,8.0561,7.67,7.67,96774,7.72,8.0561,7.67,7.67,96774,0.0,1.0
2020-08-12,7.8,7.91,7.56,7.91,29075,7.8,7.91,7.56,7.91,29075,0.0,1.0
2020-08-13,7.48,7.7627,7.47,7.69,41514,7.48,7.7627,7.47,7.69,41514,0.0,1.0
2020-08-14,7.53,7.65,7.37,7.37,63404,7.53,7.65,7.37,7.37,63404,0.0,1.0
2020-08-17,7.26,7.47,7.16,7.43,41136,7.26,7.47,7.16,7.43,41136,0.0,1.0
2020-08-18,7.15,7.24,7.095,7.24,32884,7.15,7.24,7.095,7.24,32884,0.0,1.0
2020-08-19,7.28,7.34,7.12,7.13,47422,7.28,7.34,7.12,7.13,47422,0.0,1.0
2020-08-20,7.17,7.27,7.12,7.17,35166,7.17,7.27,7.12,7.17,35166,0.0,1.0
2020-08-21,7.01,7.162,6.91,7.15,135648,7.01,7.162,6.91,7.15,135648,0.0,1.0
2020-08-24,7.35,7.42,7.01,7.09,44288,7.35,7.42,7.01,7.09,44288,0.0,1.0
2020-08-25,7.34,7.55,7.19,7.47,38187,7.34,7.55,7.19,7.47,38187,0.0,1.0
2020-08-26,7.07,7.3,7.05,7.3,44610,7.07,7.3,7.05,7.3,44610,0.0,1.0
2020-08-27,7.18,7.38,7.12,7.16,25646,7.18,7.38,7.12,7.16,25646,0.0,1.0
2020-08-28,7.21,7.27,7.1,7.2,23001,7.21,7.27,7.1,7.2,23001,0.0,1.0
2020-08-31,7.09,7.18,7.08,7.17,71056,7.09,7.18,7.08,7.17,71056,0.0,1.0
2020-09-01,7.09,7.19,6.95,7.09,68241,7.09,7.19,6.95,7.09,68241,0.0,1.0
2020-09-02,7.1,7.14,7.01,7.06,41979,7.1,7.14,7.01,7.06,41979,0.0,1.0
2020-09-03,7.04,7.19,6.97,7.1,45295,7.04,7.19,6.97,7.1,45295,0.0,1.0
2020-09-04,7.17,7.22,7.01,7.16,47117,7.17,7.22,7.01,7.16,47117,0.0,1.0
2020-09-08,7.07,7.23,6.99,7.18,45642,7.07,7.23,6.99,7.18,45642,0.0,1.0
2020-09-09,6.95,7.16,6.9408,7.16,98352,6.95,7.16,6.9408,7.16,98352,0.0,1.0
2020-09-10,6.89,7.0,6.84,6.99,63383,6.89,7.0,6.84,6.99,63383,0.0,1.0
2020-09-11,7.02,7.11,6.835,6.89,50008,7.02,7.11,6.835,6.89,50008,0.0,1.0
2020-09-14,6.94,7.19,6.88,7.07,60524,6.94,7.19,6.88,7.07,60524,0.0,1.0
2020-09-15,6.89,7.07,6.85,7.03,28830,6.89,7.07,6.85,7.03,28830,0.0,1.0
2020-09-16,7.01,7.09,6.8,6.91,63115,7.01,7.09,6.8,6.91,63115,0.0,1.0
2020-09-17,7.14,7.14,7.0,7.0,79706,7.14,7.14,7.0,7.0,79706,0.0,1.0
2020-09-18,7.01,7.24,6.95,7.2,155717,7.01,7.24,6.95,7.2,155717,0.0,1.0
2020-09-21,6.83,7.04,6.74,6.95,147390,6.83,7.04,6.74,6.95,147390,0.0,1.0
2020-09-22,6.69,6.92,6.63,6.83,95174,6.69,6.92,6.63,6.83,95174,0.0,1.0
2020-09-23,6.32,6.78,6.31,6.72,140544,6.32,6.78,6.31,6.72,140544,0.0,1.0
2020-09-24,6.57,6.6,6.3,6.35,120186,6.57,6.6,6.3,6.35,120186,0.0,1.0
2020-09-25,6.42,6.62,6.4055,6.51,64158,6.42,6.62,6.4055,6.51,64158,0.0,1.0
2020-09-28,6.66,6.78,6.56,6.56,80239,6.66,6.78,6.56,6.56,80239,0.0,1.0
2020-09-29,6.64,6.66,6.45,6.63,40940,6.64,6.66,6.45,6.63,40940,0.0,1.0
2020-09-30,6.65,6.73,6.6,6.66,38007,6.65,6.73,6.6,6.66,38007,0.0,1.0
2020-10-01,6.72,6.775,6.65,6.775,49240,6.72,6.775,6.65,6.775,49240,0.0,1.0
2020-10-02,6.89,6.91,6.587,6.6,139397,6.89,6.91,6.587,6.6,139397,0.0,1.0
2020-10-05,7.11,7.13,6.88,6.99,64456,7.11,7.13,6.88,6.99,64456,0.0,1.0
2020-10-06,6.95,7.2,6.93,6.955,92601,6.95,7.2,6.93,6.955,92601,0.0,1.0
2020-10-07,7.22,7.24,6.94,7.01,77133,7.22,7.24,6.94,7.01,77133,0.0,1.0
2020-10-08,7.26,7.4,7.1636,7.25,77355,7.26,7.4,7.1636,7.25,77355,0.0,1.0
2020-10-09,7.15,7.35,7.11,7.34,51274,7.15,7.35,7.11,7.34,51274,0.0,1.0
2020-10-12,7.14,7.2,7.08,7.11,68552,7.14,7.2,7.08,7.11,68552,0.0,1.0
2020-10-13,6.96,7.12,6.92,7.08,37630,6.96,7.12,6.92,7.08,37630,0.0,1.0
2020-10-14,6.77,6.975,6.77,6.94,50925,6.77,6.975,6.77,6.94,50925,0.0,1.0
2020-10-15,7.0,7.1,6.7167,6.72,46010,7.0,7.1,6.7167,6.72,46010,0.0,1.0
2020-10-16,7.1,7.22,7.02,7.02,49979,7.1,7.22,7.02,7.02,49979,0.0,1.0
2020-10-19,7.05,7.2,7.02,7.18,46005,7.05,7.2,7.02,7.18,46005,0.0,1.0
2020-10-20,7.09,7.24,7.02,7.11,31388,7.09,7.24,7.02,7.11,31388,0.0,1.0
2020-10-21,7.1,7.17,7.07,7.0907,40235,7.1,7.17,7.07,7.0907,40235,0.0,1.0
2020-10-22,7.32,7.37,7.04,7.1,55983,7.32,7.37,7.04,7.1,55983,0.0,1.0
2020-10-23,7.35,7.49,7.1,7.14,62303,7.35,7.49,7.1,7.14,62303,0.0,1.0
2020-10-26,7.19,7.34,7.11,7.34,37144,7.19,7.34,7.11,7.34,37144,0.0,1.0
2020-10-27,6.87,7.18,6.84,7.16,47998,6.87,7.18,6.84,7.16,47998,0.0,1.0
2020-10-28,6.88,7.1,6.726,6.75,54423,6.88,7.1,6.726,6.75,54423,0.0,1.0
2020-10-29,7.04,7.08,6.76,6.84,36400,7.04,7.08,6.76,6.84,36400,0.0,1.0
2020-10-30,6.95,7.23,6.88,6.88,59845,6.95,7.23,6.88,6.88,59845,0.0,1.0
2020-11-02,7.08,7.12,6.9,7.07,60212,7.08,7.12,6.9,7.07,60212,0.0,1.0
2020-11-03,7.46,7.48,7.09,7.19,77556,7.46,7.48,7.09,7.19,77556,0.0,1.0
2020-11-04,6.96,7.31,6.95,7.29,22517,6.96,7.31,6.95,7.29,22517,0.0,1.0
2020-11-05,7.14,7.26,6.96,6.96,41654,7.14,7.26,6.96,6.96,41654,0.0,1.0
2020-11-06,7.02,7.11,7.0,7.02,29129,7.02,7.11,7.0,7.02,29129,0.0,1.0
2020-11-09,7.95,8.46,7.32,7.32,204530,7.95,8.46,7.32,7.32,204530,0.0,1.0
2020-11-10,7.9,8.27,7.6,7.71,127554,7.9,8.27,7.6,7.71,127554,0.0,1.0
2020-11-11,7.83,7.896,7.72,7.87,43787,7.83,7.896,7.72,7.87,43787,0.0,1.0
2020-11-12,7.69,7.8481,7.55,7.73,52440,7.69,7.8481,7.55,7.73,52440,0.0,1.0
2020-11-13,7.76,7.9,7.75,7.75,43799,7.76,7.9,7.75,7.75,43799,0.0,1.0
2020-11-16,8.16,8.2,7.93,7.94,149424,8.16,8.2,7.93,7.94,149424,0.0,1.0
2020-11-17,8.19,8.23,7.93,8.04,59920,8.19,8.23,7.93,8.04,59920,0.0,1.0
2020-11-18,8.25,8.33,8.12,8.12,37680,8.25,8.33,8.12,8.12,37680,0.0,1.0
2020-11-19,8.32,8.32,8.09,8.23,44230,8.32,8.32,8.09,8.23,44230,0.0,1.0
2020-11-20,8.17,8.39,8.09,8.18,93450,8.17,8.39,8.09,8.18,93450,0.0,1.0
2020-11-23,8.55,8.82,8.33,8.45,89479,8.55,8.82,8.33,8.45,89479,0.0,1.0
2020-11-24,9.97,10.19,8.65,8.86,171889,9.97,10.19,8.65,8.86,171889,0.0,1.0
2020-11-25,9.99,10.06,9.8009,9.96,60981,9.99,10.06,9.8009,9.96,60981,0.0,1.0
2020-11-27,9.89,10.26,9.75,10.26,160276,9.89,10.26,9.75,10.26,160276,0.0,1.0
2020-11-30,9.37,9.98,9.2,9.8,133335,9.37,9.98,9.2,9.8,133335,0.0,1.0
2020-12-01,9.66,9.9799,9.58,9.67,45725,9.66,9.9799,9.58,9.67,45725,0.0,1.0
2020-12-02,9.7,9.7492,9.28,9.5,41090,9.7,9.7492,9.28,9.5,41090,0.0,1.0
2020-12-03,9.55,9.9,9.52,9.8,45379,9.55,9.9,9.52,9.8,45379,0.0,1.0
2020-12-04,9.91,9.97,9.555,9.625,60231,9.91,9.97,9.555,9.625,60231,0.0,1.0
2020-12-07,10.01,10.08,9.59,9.95,36108,10.01,10.08,9.59,9.95,36108,0.0,1.0
2020-12-08,10.15,10.29,9.78,9.78,40545,10.15,10.29,9.78,9.78,40545,0.0,1.0
2020-12-09,9.89,10.37,9.72,10.17,84848,9.89,10.37,9.72,10.17,84848,0.0,1.0
2020-12-10,9.81,10.0387,9.605,9.76,59250,9.81,10.0387,9.605,9.76,59250,0.0,1.0
2020-12-11,9.57,9.7899,9.5,9.69,78761,9.57,9.7899,9.5,9.69,78761,0.0,1.0
2020-12-14,9.7,9.79,9.33,9.6,67688,9.7,9.79,9.33,9.6,67688,0.0,1.0
2020-12-15,9.85,9.99,9.76,9.81,57324,9.85,9.99,9.76,9.81,57324,0.0,1.0
2020-12-16,10.22,10.48,9.8013,9.89,108875,10.22,10.48,9.8013,9.89,108875,0.0,1.0
2020-12-17,10.31,10.43,10.11,10.37,84478,10.31,10.43,10.11,10.37,84478,0.0,1.0
2020-12-18,10.96,11.17,10.18,10.37,225716,10.96,11.17,10.18,10.37,225716,0.0,1.0
2020-12-21,10.37,10.7955,10.07,10.465,61690,10.37,10.7955,10.07,10.465,61690,0.0,1.0
2020-12-22,10.41,10.46,10.2,10.32,96235,10.41,10.46,10.2,10.32,96235,0.0,1.0
2020-12-23,10.64,10.7258,10.41,10.49,102525,10.64,10.7258,10.41,10.49,102525,0.0,1.0
2020-12-24,10.75,10.8,10.6,10.66,27238,10.75,10.8,10.6,10.66,27238,0.0,1.0
2020-12-28,11.0,11.07,10.79,10.79,70476,11.0,11.07,10.79,10.79,70476,0.0,1.0
2020-12-29,11.14,11.24,10.85,11.08,74156,11.14,11.24,10.85,11.08,74156,0.0,1.0
2020-12-30,10.99,11.24,10.96,11.15,28440,10.99,11.24,10.96,11.15,28440,0.0,1.0
2020-12-31,10.72,11.04,10.68,10.94,58424,10.72,11.04,10.68,10.94,58424,0.0,1.0
2021-01-04,10.58,10.84,10.45,10.72,58032,10.58,10.84,10.45,10.72,58032,0.0,1.0
2021-01-05,10.66,10.96,10.48,10.48,48547,10.66,10.96,10.48,10.48,48547,0.0,1.0
2021-01-06,11.64,11.9,10.91,10.91,80518,11.64,11.9,10.91,10.91,80518,0.0,1.0
2021-01-07,11.99,12.14,11.619,11.7,69310,11.99,12.14,11.619,11.7,69310,0.0,1.0
2021-01-08,11.65,12.0,11.31,12.0,41273,11.65,12.0,11.31,12.0,41273,0.0,1.0
2021-01-11,11.41,11.68,11.02,11.63,30299,11.41,11.68,11.02,11.63,30299,0.0,1.0
2021-01-12,11.59,11.65,11.31,11.44,25543,11.59,11.65,11.31,11.44,25543,0.0,1.0
2021-01-13,11.28,11.5,11.17,11.5,24522,11.28,11.5,11.17,11.5,24522,0.0,1.0
2021-01-14,11.69,11.73,11.34,11.4,37601,11.69,11.73,11.34,11.4,37601,0.0,1.0
2021-01-15,12.02,12.2,11.45,11.45,78278,12.02,12.2,11.45,11.45,78278,0.0,1.0
2021-01-19,11.98,12.19,11.79,12.19,60490,11.98,12.19,11.79,12.19,60490,0.0,1.0
2021-01-20,11.52,11.96,11.46,11.96,50289,11.52,11.96,11.46,11.96,50289,0.0,1.0
2021-01-21,11.17,11.61,11.15,11.61,53563,11.17,11.61,11.15,11.61,53563,0.0,1.0
2021-01-22,11.3,11.32,10.99,11.03,46855,11.3,11.32,10.99,11.03,46855,0.0,1.0
2021-01-25,11.18,11.3,10.76,11.29,31589,11.18,11.3,10.76,11.29,31589,0.0,1.0
2021-01-26,10.84,11.25,10.79,11.25,39545,10.84,11.25,10.79,11.25,39545,0.0,1.0
2021-01-27,10.32,10.75,9.9303,10.75,137413,10.32,10.75,9.9303,10.75,137413,0.0,1.0
2021-01-28,10.36,10.43,10.1592,10.35,44699,10.36,10.43,10.1592,10.35,44699,0.0,1.0
2021-01-29,10.01,10.4,9.9999,10.26,48671,10.01,10.4,9.9999,10.26,48671,0.0,1.0
2021-02-01,10.14,10.21,9.75,10.0,66956,10.14,10.21,9.75,10.0,66956,0.0,1.0
2021-02-02,10.35,10.6304,10.15,10.16,37708,10.35,10.6304,10.15,10.16,37708,0.0,1.0
2021-02-03,10.31,10.39,10.0,10.14,50951,10.31,10.39,10.0,10.14,50951,0.0,1.0
2021-02-04,10.95,10.98,10.39,10.39,29346,10.95,10.98,10.39,10.39,29346,0.0,1.0
2021-02-05,10.88,11.0,10.78,10.97,15410,10.88,11.0,10.78,10.97,15410,0.0,1.0
2021-02-08,11.36,11.4042,10.99,10.99,30652,11.36,11.4042,10.99,10.99,30652,0.0,1.0
2021-02-09,11.41,11.6,11.19,11.19,38072,11.41,11.6,11.19,11.19,38072,0.0,1.0
2021-02-10,11.19,11.59,11.16,11.57,85965,11.19,11.59,11.16,11.57,85965,0.0,1.0
2021-02-11,10.81,11.3999,10.81,11.35,29369,10.81,11.3999,10.81,11.35,29369,0.0,1.0
2021-02-12,10.86,10.95,10.73,10.74,28258,10.86,10.95,10.73,10.74,28258,0.0,1.0
2021-02-16,10.92,11.2341,10.92,11.01,44656,10.92,11.2341,10.92,11.01,44656,0.0,1.0
2021-02-17,10.78,11.01,10.77,10.78,25527,10.78,11.01,10.77,10.78,25527,0.0,1.0
2021-02-18,10.92,10.94,10.62,10.77,30341,10.92,10.94,10.62,10.77,30341,0.0,1.0
2021-02-19,11.3,11.37,10.91,10.91,80286,11.3,11.37,10.91,10.91,80286,0.0,1.0
2021-02-22,11.72,11.8,11.12,11.16,52125,11.72,11.8,11.12,11.16,52125,0.0,1.0
2021-02-23,11.88,11.95,11.3757,11.75,42864,11.88,11.95,11.3757,11.75,42864,0.0,1.0
2021-02-24,12.05,12.2,11.8,11.95,87965,12.05,12.2,11.8,11.95,87965,0.0,1.0
2021-02-25,12.0,12.126,11.59,12.0,69881,12.0,12.126,11.59,12.0,69881,0.0,1.0
2021-02-26,11.83,12.13,11.82,12.0,59934,11.83,12.13,11.82,12.0,59934,0.0,1.0
2021-03-01,12.13,12.34,11.8938,11.95,47051,12.13,12.34,11.8938,11.95,47051,0.0,1.0
2021-03-02,12.31,12.4,11.98,12.11,77706,12.31,12.4,11.98,12.11,77706,0.0,1.0
2021-03-03,13.02,13.13,12.25,12.26,94884,13.02,13.13,12.25,12.26,94884,0.0,1.0
2021-03-04,12.79,13.1499,12.516,12.9,90813,12.79,13.1499,12.516,12.9,90813,0.0,1.0
2021-03-05,13.34,13.37,12.781,13.02,66201,13.34,13.37,12.781,13.02,66201,0.0,1.0
2021-03-08,14.03,14.09,13.0,13.41,72204,14.03,14.09,13.0,13.41,72204,0.0,1.0
2021-03-09,14.15,14.3916,13.495,13.495,81833,14.15,14.3916,13.495,13.495,81833,0.0,1.0
2021-03-10,14.61,14.7,14.1063,14.13,71857,14.61,14.7,14.1063,14.13,71857,0.0,1.0
2021-03-11,14.62,14.7,14.14,14.45,51405,14.62,14.7,14.14,14.45,51405,0.0,1.0
2021-03-12,14.5,14.94,14.26,14.88,32972,14.5,14.94,14.26,14.88,32972,0.0,1.0
2021-03-15,14.38,14.59,14.07,14.59,56521,14.38,14.59,14.07,14.59,56521,0.0,1.0
2021-03-16,14.19,14.25,13.81,14.25,26723,14.19,14.25,13.81,14.25,26723,0.0,1.0
2021-03-17,14.1,14.21,13.985,14.15,30106,14.1,14.21,13.985,14.15,30106,0.0,1.0
2021-03-18,13.98,14.73,13.94,14.21,40943,13.98,14.73,13.94,14.21,40943,0.0,1.0
2021-03-19,14.12,14.18,13.52,13.88,137872,14.12,14.18,13.52,13.88,137872,0.0,1.0
2021-03-22,13.58,14.52,13.3372,14.02,41090,13.58,14.52,13.3372,14.02,41090,0.0,1.0
2021-03-23,12.88,13.5,12.79,13.5,45182,12.88,13.5,12.79,13.5,45182,0.0,1.0
2021-03-24,13.34,13.6,13.07,13.07,73037,13.34,13.6,13.07,13.07,73037,0.0,1.0
2021-03-25,13.78,13.875,12.93,13.26,35854,13.78,13.875,12.93,13.26,35854,0.0,1.0
2021-03-26,13.85,14.14,13.65,14.02,25478,13.85,14.14,13.65,14.02,25478,0.0,1.0
2021-03-29,13.71,13.82,13.57,13.65,55338,13.71,13.82,13.57,13.65,55338,0.0,1.0
2021-03-30,13.99,14.25,13.8,14.0,65861,13.99,14.25,13.8,14.0,65861,0.0,1.0
2021-03-31,13.96,14.4,13.69,14.0,107184,13.96,14.4,13.69,14.0,107184,0.0,1.0
2021-04-01,14.2,14.2,13.89,13.89,47663,14.2,14.2,13.89,13.89,47663,0.0,1.0
2021-04-05,14.46,14.51,14.16,14.33,64710,14.46,14.51,14.16,14.33,64710,0.0,1.0
2021-04-06,14.49,14.68,14.36,14.49,52950,14.49,14.68,14.36,14.49,52950,0.0,1.0
2021-04-07,14.24,14.49,14.08,14.49,32753,14.24,14.49,14.08,14.49,32753,0.0,1.0
2021-04-08,14.39,14.4418,14.145,14.24,22973,14.39,14.4418,14.145,14.24,22973,0.0,1.0
2021-04-09,14.37,14.54,14.33,14.5,32309,14.37,14.54,14.33,14.5,32309,0.0,1.0
2021-04-12,14.23,14.45,14.12,14.45,24972,14.23,14.45,14.12,14.45,24972,0.0,1.0
2021-04-13,13.99,14.14,13.95,14.12,29689,13.99,14.14,13.95,14.12,29689,0.0,1.0
2021-04-14,13.94,14.39,13.9,13.98,26099,13.94,14.39,13.9,13.98,26099,0.0,1.0
2021-04-15,14.0,14.08,13.68,14.08,27394,14.0,14.08,13.68,14.08,27394,0.0,1.0
2021-04-16,14.07,14.2888,13.89,14.09,34714,14.07,14.2888,13.89,14.09,34714,0.0,1.0
2021-04-19,13.8,14.11,13.59,14.11,39815,13.8,14.11,13.59,14.11,39815,0.0,1.0
2021-04-20,13.44,13.82,13.19,13.7,30154,13.44,13.82,13.19,13.7,30154,0.0,1.0
2021-04-21,13.5,13.59,13.35,13.35,39264,13.5,13.59,13.35,13.35,39264,0.0,1.0
2021-04-22,13.15,13.55,13.14,13.46,27125,13.15,13.55,13.14,13.46,27125,0.0,1.0
2021-04-23,13.42,13.67,13.1,13.2,65162,13.42,13.67,13.1,13.2,65162,0.0,1.0
2021-04-26,13.17,13.64,13.15,13.4,65593,13.17,13.64,13.15,13.4,65593,0.0,1.0
2021-04-27,13.16,13.45,13.04,13.12,51172,13.16,13.45,13.04,13.12,51172,0.0,1.0
2021-04-28,13.2,13.305,12.98,13.22,27665,13.2,13.305,12.98,13.22,27665,0.0,1.0
2021-04-29,12.99,13.46,12.95,13.09,38081,12.99,13.46,12.95,13.09,38081,0.0,1.0
2021-04-30,12.95,13.13,12.68,12.82,81923,12.95,13.13,12.68,12.82,81923,0.0,1.0
2021-05-03,13.25,13.45,13.11,13.11,76486,13.25,13.45,13.11,13.11,76486,0.0,1.0
2021-05-04,13.2,13.5,13.2,13.31,57813,13.2,13.5,13.2,13.31,57813,0.0,1.0
2021-05-05,13.48,13.59,13.1499,13.27,157829,13.48,13.59,13.1499,13.27,157829,0.0,1.0
2021-05-06,13.92,13.96,13.39,13.5,65567,13.92,13.96,13.39,13.5,65567,0.0,1.0
2021-05-07,13.99,14.08,13.8101,13.9,48943,13.99,14.08,13.8101,13.9,48943,0.0,1.0
2021-05-10,13.87,14.3034,13.73,14.07,40690,13.87,14.3034,13.73,14.07,40690,0.0,1.0
2021-05-11,13.52,14.09,13.49,13.81,42596,13.52,14.09,13.49,13.81,42596,0.0,1.0
2021-05-12,13.39,13.78,13.24,13.5,64042,13.39,13.78,13.24,13.5,64042,0.0,1.0
2021-05-13,13.9,14.04,13.4,13.4,55966,13.9,14.04,13.4,13.4,55966,0.0,1.0
2021-05-14,14.03,14.19,13.84,13.85,30324,14.03,14.19,13.84,13.85,30324,0.0,1.0
2021-05-17,14.04,14.09,13.84,13.9,41156,14.04,14.09,13.84,13.9,41156,0.0,1.0
2021-05-18,14.46,14.53,13.91,13.91,107227,14.46,14.53,13.91,13.91,107227,0.0,1.0
2021-05-19,14.42,14.46,13.91,14.42,36180,14.42,14.46,13.91,14.42,36180,0.0,1.0
2021-05-20,14.53,14.546,14.14,14.38,51314,14.53,14.546,14.14,14.38,51314,0.0,1.0
2021-05-21,14.91,15.34,14.54,14.62,167475,14.91,15.34,14.54,14.62,167475,0.0,1.0
2021-05-24,16.12,16.2,15.0,15.16,185938,16.12,16.2,15.0,15.16,185938,0.0,1.0
2021-05-25,15.23,16.28,15.21,16.0,104249,15.23,16.28,15.21,16.0,104249,0.0,1.0
2021-05-26,15.22,15.415,15.0,15.37,60792,15.22,15.415,15.0,15.37,60792,0.0,1.0
2021-05-27,15.1,15.49,15.0201,15.35,49021,15.1,15.49,15.0201,15.35,49021,0.0,1.0
2021-05-28,15.57,15.57,14.77,15.16,75464,15.57,15.57,14.77,15.16,75464,0.0,1.0
2021-06-01,15.53,15.81,15.13,15.59,139658,15.53,15.81,15.13,15.59,139658,0.0,1.0
2021-06-02,15.48,15.7599,15.305,15.65,64806,15.48,15.7599,15.305,15.65,64806,0.0,1.0
2021-06-03,15.0,15.96,14.93,15.39,186853,15.0,15.96,14.93,15.39,186853,0.0,1.0
2021-06-04,14.0,15.01,13.99,15.0,143475,14.0,15.01,13.99,15.0,143475,0.0,1.0
2021-06-07,13.8,14.1,13.43,14.01,171543,13.8,14.1,13.43,14.01,171543,0.0,1.0
2021-06-08,14.29,14.39,13.51,13.68,143596,14.29,14.39,13.51,13.68,143596,0.0,1.0
2021-06-09,14.06,14.43,13.9456,14.21,68367,14.06,14.43,13.9456,14.21,68367,0.0,1.0
2021-06-10,14.02,14.25,13.945,14.11,69197,14.02,14.25,13.945,14.11,69197,0.0,1.0
2021-06-11,14.27,14.4,14.05,14.07,57773,14.27,14.4,14.05,14.07,57773,0.0,1.0
2021-06-14,14.41,14.49,14.005,14.005,124367,14.41,14.49,14.005,14.005,124367,0.0,1.0
2021-06-15,14.53,14.74,14.32,14.45,124254,14.53,14.74,14.32,14.45,124254,0.0,1.0
2021-06-16,14.56,14.78,14.2,14.43,105889,14.56,14.78,14.2,14.43,105889,0.0,1.0
2021-06-17,13.65,14.56,13.5,14.56,114948,13.65,14.56,13.5,14.56,114948,0.0,1.0
2021-06-18,12.95,13.8,12.675,13.41,253771,12.95,13.8,12.675,13.41,253771,0.0,1.0
2021-06-21,13.27,13.45,13.01,13.16,65984,13.27,13.45,13.01,13.16,65984,0.0,1.0
2021-06-22,13.14,13.35,12.77,13.175,83486,13.14,13.35,12.77,13.175,83486,0.0,1.0
2021-06-23,13.3,13.43,13.07,13.2,68998,13.3,13.43,13.07,13.2,68998,0.0,1.0
2021-06-24,13.66,13.66,13.22,13.35,73639,13.66,13.66,13.22,13.35,73639,0.0,1.0
2021-06-25,13.07,13.82,12.93,13.395,508570,13.07,13.82,12.93,13.395,508570,0.0,1.0
2021-06-28,12.85,13.2,12.78,13.02,95766,12.85,13.2,12.78,13.02,95766,0.0,1.0
2021-06-29,12.73,12.99,12.71,12.86,59609,12.73,12.99,12.71,12.86,59609,0.0,1.0
2021-06-30,12.51,12.85,12.5,12.85,74661,12.51,12.85,12.5,12.85,74661,0.0,1.0
2021-07-01,12.69,12.74,12.5201,12.54,66270,12.69,12.74,12.5201,12.54,66270,0.0,1.0
2021-07-02,12.73,12.8399,12.495,12.72,52772,12.73,12.8399,12.495,12.72,52772,0.0,1.0
2021-07-06,12.11,12.67,12.07,12.67,97423,12.11,12.67,12.07,12.67,97423,0.0,1.0
2021-07-07,12.0,12.3,11.91,12.12,51307,12.0,12.3,11.91,12.12,51307,0.0,1.0
2021-07-08,11.45,11.77,11.28,11.28,110013,11.45,11.77,11.28,11.28,110013,0.0,1.0
2021-07-09,11.54,11.76,11.38,11.67,50521,11.54,11.76,11.38,11.67,50521,0.0,1.0
2021-07-12,11.67,11.8,11.43,11.43,43079,11.67,11.8,11.43,11.43,43079,0.0,1.0
2021-07-13,11.39,11.64,11.32,11.63,26240,11.39,11.64,11.32,11.63,26240,0.0,1.0
2021-07-14,11.37,11.845,11.28,11.845,39052,11.37,11.845,11.28,11.845,39052,0.0,1.0
2021-07-15,11.33,11.46,11.22,11.25,35005,11.33,11.46,11.22,11.25,35005,0.0,1.0
2021-07-16,11.05,11.49,11.01,11.46,68352,11.05,11.49,11.01,11.46,68352,0.0,1.0
2021-07-19,10.73,11.38,10.45,11.38,124293,10.73,11.38,10.45,11.38,124293,0.0,1.0
2021-07-20,10.87,11.195,10.65,10.7,180882,10.87,11.195,10.65,10.7,180882,0.0,1.0
2021-07-21,10.82,11.22,10.73,11.02,70008,10.82,11.22,10.73,11.02,70008,0.0,1.0
2021-07-22,10.15,10.88,10.11,10.82,83979,10.15,10.88,10.11,10.82,83979,0.0,1.0
2021-07-23,10.24,10.52,10.02,10.38,67918,10.24,10.52,10.02,10.38,67918,0.0,1.0
2021-07-26,10.36,10.61,10.27,10.27,46494,10.36,10.61,10.27,10.27,46494,0.0,1.0
2021-07-27,10.44,10.53,10.25,10.29,69314,10.44,10.53,10.25,10.29,69314,0.0,1.0
2021-07-28,10.9,10.96,10.5,10.51,49540,10.9,10.96,10.5,10.51,49540,0.0,1.0
2021-07-29,11.1,11.2,10.975,11.08,154264,11.1,11.2,10.975,11.08,154264,0.0,1.0
2021-07-30,11.47,11.51,11.0,11.07,121841,11.47,11.51,11.0,11.07,121841,0.0,1.0
2021-08-02,11.39,11.795,11.35,11.41,96810,11.39,11.795,11.35,11.41,96810,0.0,1.0
2021-08-03,11.39,11.4,11.2201,11.36,100252,11.39,11.4,11.2201,11.36,100252,0.0,1.0
2021-08-04,11.27,11.53,11.08,11.26,67404,11.27,11.53,11.08,11.26,67404,0.0,1.0
2021-08-05,11.52,11.535,11.26,11.52,37803,11.52,11.535,11.26,11.52,37803,0.0,1.0
2021-08-06,11.79,11.87,11.6301,11.67,54631,11.79,11.87,11.6301,11.67,54631,0.0,1.0
2021-08-09,12.07,12.25,11.6738,11.76,74540,12.07,12.25,11.6738,11.76,74540,0.0,1.0
2021-08-10,12.2,12.25,12.07,12.12,40507,12.2,12.25,12.07,12.12,40507,0.0,1.0
2021-08-11,12.3,12.3,12.1201,12.2,23229,12.3,12.3,12.1201,12.2,23229,0.0,1.0
2021-08-12,12.51,12.55,12.23,12.3,59620,12.51,12.55,12.23,12.3,59620,0.0,1.0
2021-08-13,12.27,12.55,12.205,12.41,43835,12.27,12.55,12.205,12.41,43835,0.0,1.0
2021-08-16,12.11,12.14,12.0,12.14,28243,12.11,12.14,12.0,12.14,28243,0.0,1.0
2021-08-17,12.03,12.1,11.9787,12.0,45025,12.03,12.1,11.9787,12.0,45025,0.0,1.0
2021-08-18,11.65,12.06,11.6,11.99,60645,11.65,12.06,11.6,11.99,60645,0.0,1.0
2021-08-19,11.88,12.0,11.5,11.5,74711,11.88,12.0,11.5,11.5,74711,0.0,1.0
2021-08-20,11.85,11.87,11.69,11.79,40844,11.85,11.87,11.69,11.79,40844,0.0,1.0
2021-08-23,12.17,12.2,11.9,11.99,35121,12.17,12.2,11.9,11.99,35121,0.0,1.0
2021-08-24,12.28,12.44,12.09,12.17,72818,12.28,12.44,12.09,12.17,72818,0.0,1.0
2021-08-25,12.07,12.42,12.03,12.32,50420,12.07,12.42,12.03,12.32,50420,0.0,1.0
2021-08-26,11.8,12.09,11.77,12.09,29658,11.8,12.09,11.77,12.09,29658,0.0,1.0
2021-08-27,12.3,12.34,11.8,11.8,50168,12.3,12.34,11.8,11.8,50168,0.0,1.0
2021-08-30,12.06,12.51,11.93,12.51,36981,12.06,12.51,11.93,12.51,36981,0.0,1.0
2021-08-31,12.19,12.33,11.9205,12.04,35490,12.19,12.33,11.9205,12.04,35490,0.0,1.0
2021-09-01,12.29,12.37,12.12,12.16,50995,12.29,12.37,12.12,12.16,50995,0.0,1.0
2021-09-02,13.43,13.48,12.36,12.36,196792,13.43,13.48,12.36,12.36,196792,0.0,1.0
2021-09-03,13.41,13.47,13.235,13.3,109611,13.41,13.47,13.235,13.3,109611,0.0,1.0
2021-09-07,13.35,13.63,13.34,13.36,61382,13.35,13.63,13.34,13.36,61382,0.0,1.0
2021-09-08,13.35,13.35,13.175,13.27,78264,13.35,13.35,13.175,13.27,78264,0.0,1.0
2021-09-09,13.55,13.63,13.3,13.39,86585,13.55,13.63,13.3,13.39,86585,0.0,1.0
2021-09-10,13.58,13.65,13.51,13.63,72237,13.58,13.65,13.51,13.63,72237,0.0,1.0
2021-09-13,13.84,13.9,13.55,13.72,81070,13.84,13.9,13.55,13.72,81070,0.0,1.0
2021-09-14,13.6,13.91,13.57,13.87,120771,13.6,13.91,13.57,13.87,120771,0.0,1.0
2021-09-15,13.82,13.89,13.61,13.61,65861,13.82,13.89,13.61,13.61,65861,0.0,1.0
2021-09-16,14.01,14.12,13.81,13.82,59209,14.01,14.12,13.81,13.82,59209,0.0,1.0
2021-09-17,14.0,14.33,13.95,14.03,400062,14.0,14.33,13.95,14.03,400062,0.0,1.0
2021-09-20,13.73,13.88,13.45,13.73,70119,13.73,13.88,13.45,13.73,70119,0.0,1.0
2021-09-21,13.66,13.85,13.5,13.85,28147,13.66,13.85,13.5,13.85,28147,0.0,1.0
2021-09-22,14.15,14.17,13.7,13.7,41105,14.15,14.17,13.7,13.7,41105,0.0,1.0
2021-09-23,14.55,14.77,14.13,14.2,66329,14.55,14.77,14.13,14.2,66329,0.0,1.0
2021-09-24,14.66,14.82,14.1873,14.47,28196,14.66,14.82,14.1873,14.47,28196,0.0,1.0
2021-09-27,14.89,15.201,14.61,14.77,140858,14.89,15.201,14.61,14.77,140858,0.0,1.0
2021-09-28,14.39,14.93,14.2938,14.93,66114,14.39,14.93,14.2938,14.93,66114,0.0,1.0
2021-09-29,14.4,14.48,14.1414,14.48,40078,14.4,14.48,14.1414,14.48,40078,0.0,1.0
2021-09-30,14.22,14.48,14.085,14.48,38702,14.22,14.48,14.085,14.48,38702,0.0,1.0
2021-10-01,14.68,14.69,14.19,14.2,58500,14.68,14.69,14.19,14.2,58500,0.0,1.0
2021-10-04,14.52,14.86,14.4,14.68,40456,14.52,14.86,14.4,14.68,40456,0.0,1.0
2021-10-05,14.85,14.85,14.57,14.57,28015,14.85,14.85,14.57,14.57,28015,0.0,1.0
2021-10-06,14.67,14.74,14.31,14.66,31648,14.67,14.74,14.31,14.66,31648,0.0,1.0
2021-10-07,14.77,14.77,14.56,14.7601,37181,14.77,14.77,14.56,14.7601,37181,0.0,1.0
2021-10-08,14.77,14.91,14.66,14.8,23511,14.77,14.91,14.66,14.8,23511,0.0,1.0
2021-10-11,14.32,14.76,14.32,14.76,35740,14.32,14.76,14.32,14.76,35740,0.0,1.0
2021-10-12,14.2,14.5,14.06,14.31,83432,14.2,14.5,14.06,14.31,83432,0.0,1.0
2021-10-13,14.7,14.7,13.93,14.1073,62220,14.7,14.7,13.93,14.1073,62220,0.0,1.0
2021-10-14,14.56,14.86,14.47,14.86,43585,14.56,14.86,14.47,14.86,43585,0.0,1.0
2021-10-15,14.65,14.87,14.55,14.81,71449,14.65,14.87,14.55,14.81,71449,0.0,1.0
2021-10-18,14.71,14.8,14.1093,14.54,44948,14.71,14.8,14.1093,14.54,44948,0.0,1.0
2021-10-19,14.7,14.8,14.57,14.8,25513,14.7,14.8,14.57,14.8,25513,0.0,1.0
2021-10-20,14.75,14.8,14.53,14.53,33764,14.75,14.8,14.53,14.53,33764,0.0,1.0
2021-10-21,14.79,14.83,14.58,14.76,41858,14.79,14.83,14.58,14.76,41858,0.0,1.0
2021-10-22,14.88,14.98,14.67,14.69,23547,14.88,14.98,14.67,14.69,23547,0.0,1.0
2021-10-25,14.98,15.025,14.8101,14.89,54164,14.98,15.025,14.8101,14.89,54164,0.0,1.0
2021-10-26,14.9,15.06,14.82,14.93,33235,14.9,15.06,14.82,14.93,33235,0.0,1.0
2021-10-27,14.67,14.825,14.22,14.81,67001,14.67,14.825,14.22,14.81,67001,0.0,1.0
2021-10-28,14.73,14.95,14.39,14.67,48364,14.73,14.95,14.39,14.67,48364,0.0,1.0
2021-10-29,14.98,15.1,14.7659,14.85,116475,14.98,15.1,14.7659,14.85,116475,0.0,1.0
2021-11-01,15.63,15.6349,15.22,15.32,72283,15.63,15.6349,15.22,15.32,72283,0.0,1.0
2021-11-02,15.79,15.9275,15.51,15.51,68707,15.79,15.9275,15.51,15.51,68707,0.0,1.0
2021-11-03,16.09,16.24,15.1201,15.515,93044,16.09,16.24,15.1201,15.515,93044,0.0,1.0
2021-11-04,15.73,16.12,15.41,16.12,38569,15.73,16.12,15.41,16.12,38569,0.0,1.0
2021-11-05,16.11,16.4,15.9,15.96,80479,16.11,16.4,15.9,15.96,80479,0.0,1.0
2021-11-08,16.33,16.34,16.07,16.11,46984,16.33,16.34,16.07,16.11,46984,0.0,1.0
2021-11-09,16.08,16.33,15.88,16.33,107790,16.08,16.33,15.88,16.33,107790,0.0,1.0
2021-11-10,16.07,16.255,15.97,16.18,70585,16.07,16.255,15.97,16.18,70585,0.0,1.0
2021-11-11,16.21,16.215,16.0,16.09,92428,16.21,16.215,16.0,16.09,92428,0.0,1.0
2021-11-12,16.0,16.21,15.93,16.15,34632,16.0,16.21,15.93,16.15,34632,0.0,1.0
2021-11-15,15.9,16.08,15.81,16.08,33962,15.9,16.08,15.81,16.08,33962,0.0,1.0
2021-11-16,15.59,15.87,15.48,15.87,81741,15.59,15.87,15.48,15.87,81741,0.0,1.0
2021-11-17,15.5,15.65,15.39,15.52,76543,15.5,15.65,15.39,15.52,76543,0.0,1.0
2021-11-18,15.41,15.55,15.31,15.5,67186,15.41,15.55,15.31,15.5,67186,0.0,1.0
2021-11-19,15.45,15.67,15.11,15.28,122142,15.45,15.67,15.11,15.28,122142,0.0,1.0
2021-11-22,15.6,15.8,15.395,15.59,313641,15.6,15.8,15.395,15.59,313641,0.0,1.0
2021-11-23,16.05,16.16,15.61,15.61,107174,16.05,16.16,15.61,15.61,107174,0.0,1.0
2021-11-24,15.74,16.15,15.71,16.05,49154,15.74,16.15,15.71,16.05,49154,0.0,1.0
2021-11-26,14.6,15.23,14.26,15.22,65460,14.6,15.23,14.26,15.22,65460,0.0,1.0
2021-11-29,14.65,14.9,14.56,14.78,80126,14.65,14.9,14.56,14.78,80126,0.0,1.0
2021-11-30,14.51,14.68,14.27,14.68,59244,14.51,14.68,14.27,14.68,59244,0.0,1.0
2021-12-01,14.15,15.06,14.09,14.88,88389,14.15,15.06,14.09,14.88,88389,0.0,1.0
2021-12-02,14.91,14.98,14.277,14.32,47148,14.91,14.98,14.277,14.32,47148,0.0,1.0
2021-12-03,14.58,14.87,14.51,14.87,36728,14.58,14.87,14.51,14.87,36728,0.0,1.0
2021-12-06,14.82,15.16,14.76,14.86,97655,14.82,15.16,14.76,14.86,97655,0.0,1.0
2021-12-07,15.0,15.135,14.86,15.05,51058,15.0,15.135,14.86,15.05,51058,0.0,1.0
2021-12-08,14.81,15.07,14.79,15.01,34824,14.81,15.07,14.79,15.01,34824,0.0,1.0
2021-12-09,14.63,14.72,14.53,14.66,28287,14.63,14.72,14.53,14.66,28287,0.0,1.0
2021-12-10,14.58,14.83,14.37,14.75,29651,14.58,14.83,14.37,14.75,29651,0.0,1.0
2021-12-13,14.29,14.74,14.23,14.74,38797,14.29,14.74,14.23,14.74,38797,0.0,1.0
2021-12-14,14.75,14.8099,14.38,14.44,58284,14.75,14.8099,14.38,14.44,58284,0.0,1.0
2021-12-15,14.92,15.18,14.6759,14.77,54438,14.92,15.18,14.6759,14.77,54438,0.0,1.0
2021-12-16,15.01,15.38,14.865,15.1,47849,15.01,15.38,14.865,15.1,47849,0.0,1.0
2021-12-17,14.9,14.99,14.65,14.99,88010,14.9,14.99,14.65,14.99,88010,0.0,1.0
2021-12-20,14.62,14.75,14.185,14.75,41567,14.62,14.75,14.185,14.75,41567,0.0,1.0
2021-12-21,14.73,14.91,14.63,14.79,27210,14.73,14.91,14.63,14.79,27210,0.0,1.0
2021-12-22,14.82,14.83,14.64,14.76,24649,14.82,14.83,14.64,14.76,24649,0.0,1.0
2021-12-23,14.92,15.1,14.29,14.89,33353,14.92,15.1,14.29,14.89,33353,0.0,1.0
2021-12-27,14.93,14.98,14.51,14.87,37419,14.93,14.98,14.51,14.87,37419,0.0,1.0
2021-12-28,14.92,14.98,14.82,14.87,26334,14.92,14.98,14.82,14.87,26334,0.0,1.0
2021-12-29,15.16,15.22,14.85,14.94,49856,15.16,15.22,14.85,14.94,49856,0.0,1.0
2021-12-30,15.03,15.32,14.99,15.03,51310,15.03,15.32,14.99,15.03,51310,0.0,1.0
2021-12-31,15.39,15.525,14.97,14.97,32630,15.39,15.525,14.97,14.97,32630,0.0,1.0
2022-01-03,15.56,15.71,15.16,15.48,58549,15.56,15.71,15.16,15.48,58549,0.0,1.0
2022-01-04,15.63,15.95,15.63,15.73,51902,15.63,15.95,15.63,15.73,51902,0.0,1.0
2022-01-05,15.56,15.88,15.5,15.74,40470,15.56,15.88,15.5,15.74,40470,0.0,1.0
2022-01-06,15.96,16.0,15.59,15.59,52864,15.96,16.0,15.59,15.59,52864,0.0,1.0
2022-01-07,16.1,16.17,15.89,15.96,37721,16.1,16.17,15.89,15.96,37721,0.0,1.0
2022-01-10,15.88,16.03,15.8628,15.995,34956,15.88,16.03,15.8628,15.995,34956,0.0,1.0
2022-01-11,15.93,16.05,15.75,15.88,36442,15.93,16.05,15.75,15.88,36442,0.0,1.0
2022-01-12,15.99,16.255,15.93,16.255,51777,15.99,16.255,15.93,16.255,51777,0.0,1.0
2022-01-13,16.18,16.46,16.02,16.32,42152,16.18,16.46,16.02,16.32,42152,0.0,1.0
2022-01-14,16.29,16.36,16.07,16.1393,30170,16.29,16.36,16.07,16.1393,30170,0.0,1.0
2022-01-18,15.89,16.21,15.83,16.1,38485,15.89,16.21,15.83,16.1,38485,0.0,1.0
2022-01-19,15.66,15.95,15.61,15.95,61607,15.66,15.95,15.61,15.95,61607,0.0,1.0
2022-01-20,15.6,15.955,15.6,15.955,73093,15.6,15.955,15.6,15.955,73093,0.0,1.0
2022-01-21,15.31,15.78,15.31,15.45,68525,15.31,15.78,15.31,15.45,68525,0.0,1.0
2022-01-24,15.66,15.72,15.07,15.08,61613,15.66,15.72,15.07,15.08,61613,0.0,1.0
2022-01-25,15.71,15.76,15.21,15.53,47778,15.71,15.76,15.21,15.53,47778,0.0,1.0
2022-01-26,15.49,16.16,15.3,15.84,60257,15.49,16.16,15.3,15.84,60257,0.0,1.0
2022-01-27,15.17,15.69,15.0,15.53,79778,15.17,15.69,15.0,15.53,79778,0.0,1.0
2022-01-28,15.43,15.5,15.1,15.19,150970,15.43,15.5,15.1,15.19,150970,0.0,1.0
2022-01-31,15.39,15.39,14.985,15.24,71717,15.39,15.39,14.985,15.24,71717,0.0,1.0
2022-02-01,15.3,15.43,15.12,15.3,58976,15.3,15.43,15.12,15.3,58976,0.0,1.0
2022-02-02,15.25,15.31,15.05,15.23,83364,15.25,15.31,15.05,15.23,83364,0.0,1.0
2022-02-03,15.33,15.59,15.16,15.16,53111,15.33,15.59,15.16,15.16,53111,0.0,1.0
2022-02-04,15.57,15.72,15.3,15.35,52531,15.57,15.72,15.3,15.35,52531,0.0,1.0
2022-02-07,15.54,15.685,15.45,15.5,49058,15.54,15.685,15.45,15.5,49058,0.0,1.0
2022-02-08,15.99,16.07,15.51,15.51,54450,15.99,16.07,15.51,15.51,54450,0.0,1.0
2022-02-09,15.84,16.035,15.8,16.0,99024,15.84,16.035,15.8,16.0,99024,0.0,1.0
2022-02-10,15.7,15.94,15.6,15.75,73736,15.7,15.94,15.6,15.75,73736,0.0,1.0
2022-02-11,15.69,16.05,15.64,15.64,70074,15.69,16.05,15.64,15.64,70074,0.0,1.0
2022-02-14,15.61,15.85,15.5372,15.68,75829,15.61,15.85,15.5372,15.68,75829,0.0,1.0
2022-02-15,15.89,16.0,15.7,15.7,75294,15.89,16.0,15.7,15.7,75294,0.0,1.0
2022-02-16,16.28,16.38,15.8,15.8,64722,16.28,16.38,15.8,15.8,64722,0.0,1.0
2022-02-17,16.03,16.22,15.97,16.2,64235,16.03,16.22,15.97,16.2,64235,0.0,1.0
2022-02-18,16.34,16.44,16.01,16.01,104981,16.34,16.44,16.01,16.01,104981,0.0,1.0
2022-02-22,16.42,16.7006,16.3,16.31,87848,16.42,16.7006,16.3,16.31,87848,0.0,1.0
2022-02-23,16.22,16.62,16.2,16.6,83497,16.22,16.62,16.2,16.6,83497,0.0,1.0
2022-02-24,16.02,16.12,15.64,15.8,221159,16.02,16.12,15.64,15.8,221159,0.0,1.0
2022-02-25,16.7,16.82,16.11,16.11,100104,16.7,16.82,16.11,16.11,100104,0.0,1.0
2022-02-28,16.66,16.87,16.45,16.48,88723,16.66,16.87,16.45,16.48,88723,0.0,1.0
2022-03-01,15.9,16.62,15.72,16.62,211820,15.9,16.62,15.72,16.62,211820,0.0,1.0
2022-03-02,16.32,16.61,16.08,16.08,84719,16.32,16.61,16.08,16.08,84719,0.0,1.0
2022-03-03,16.54,16.56,16.275,16.44,51869,16.54,16.56,16.275,16.44,51869,0.0,1.0
2022-03-04,16.22,16.56,16.02,16.3,51522,16.22,16.56,16.02,16.3,51522,0.0,1.0
2022-03-07,15.81,16.3,15.79,16.2,432231,15.81,16.3,15.79,16.2,432231,0.0,1.0
2022-03-08,15.62,16.175,15.59,15.82,121057,15.62,16.175,15.59,15.82,121057,0.0,1.0
2022-03-09,15.79,16.19,15.74,16.03,90812,15.79,16.19,15.74,16.03,90812,0.0,1.0
2022-03-10,15.95,16.0,15.65,15.65,70779,15.95,16.0,15.65,15.65,70779,0.0,1.0
2022-03-11,16.06,16.15,16.0,16.1465,62677,16.06,16.15,16.0,16.1465,62677,0.0,1.0
2022-03-14,16.51,16.6683,16.02,16.02,67123,16.51,16.6683,16.02,16.02,67123,0.0,1.0
2022-03-15,16.33,16.66,16.32,16.5,138341,16.33,16.66,16.32,16.5,138341,0.0,1.0
2022-03-16,16.44,16.63,16.24,16.49,121075,16.44,16.63,16.24,16.49,121075,0.0,1.0
2022-03-17,16.56,16.66,16.235,16.32,61872,16.56,16.66,16.235,16.32,61872,0.0,1.0
2022-03-18,16.64,16.65,16.21,16.41,153770,16.64,16.65,16.21,16.41,153770,0.0,1.0
2022-03-21,16.6,16.86,16.53,16.58,79206,16.6,16.86,16.53,16.58,79206,0.0,1.0
2022-03-22,16.81,16.93,16.675,16.75,96911,16.81,16.93,16.675,16.75,96911,0.0,1.0
2022-03-23,16.63,16.72,16.55,16.72,86640,16.63,16.72,16.55,16.72,86640,0.0,1.0
2022-03-24,16.79,16.8,16.629,16.72,77406,16.79,16.8,16.629,16.72,77406,0.0,1.0
2022-03-25,17.24,17.465,16.87,16.87,156682,17.24,17.465,16.87,16.87,156682,0.0,1.0
2022-03-28,17.21,17.27,16.96,17.27,81990,17.21,17.27,16.96,17.27,81990,0.0,1.0
2022-03-29,17.59,17.71,17.3,17.3,109291,17.59,17.71,17.3,17.3,109291,0.0,1.0
2022-03-30,17.47,17.71,17.32,17.71,190383,17.47,17.71,17.32,17.71,190383,0.0,1.0
2022-03-31,17.37,17.73,17.34,17.46,110907,17.37,17.73,17.34,17.46,110907,0.0,1.0
2022-04-01,17.42,17.55,17.16,17.52,86025,17.42,17.55,17.16,17.52,86025,0.0,1.0
2022-04-04,17.54,17.67,17.2,17.51,123200,17.54,17.67,17.2,17.51,123200,0.0,1.0
2022-04-05,17.62,17.8,17.6,17.63,140732,17.62,17.8,17.6,17.63,140732,0.0,1.0
2022-04-06,17.45,17.74,17.4,17.62,161056,17.45,17.74,17.4,17.62,161056,0.0,1.0
2022-04-07,17.26,17.54,17.1,17.54,127155,17.26,17.54,17.1,17.54,127155,0.0,1.0
2022-04-08,17.38,17.48,17.15,17.35,89051,17.38,17.48,17.15,17.35,89051,0.0,1.0
2022-04-11,17.45,17.6,17.3,17.3,78560,17.45,17.6,17.3,17.3,78560,0.0,1.0
2022-04-12,17.55,17.74,17.47,17.52,66281,17.55,17.74,17.47,17.52,66281,0.0,1.0
2022-04-13,17.32,17.7,17.26,17.44,59152,17.32,17.7,17.26,17.44,59152,0.0,1.0
2022-04-14,17.08,17.53,17.07,17.38,101891,17.08,17.53,17.07,17.38,101891,0.0,1.0
2022-04-18,17.21,17.275,17.0,17.0,82951,17.21,17.275,17.0,17.0,82951,0.0,1.0
2022-04-19,17.47,17.61,17.285,17.35,102848,17.47,17.61,17.285,17.35,102848,0.0,1.0
2022-04-20,17.75,17.85,17.5,17.5,64628,17.75,17.85,17.5,17.5,64628,0.0,1.0
2022-04-21,17.53,17.99,17.47,17.78,96939,17.53,17.99,17.47,17.78,96939,0.0,1.0
2022-04-22,17.41,17.61,17.4,17.46,67452,17.41,17.61,17.4,17.46,67452,0.0,1.0
2022-04-25,17.14,17.24,16.9,17.24,114308,17.14,17.24,16.9,17.24,114308,0.0,1.0
2022-04-26,17.19,17.27,17.02,17.08,121998,17.19,17.27,17.02,17.08,121998,0.0,1.0
2022-04-27,16.64,17.265,16.55,17.24,165355,16.64,17.265,16.55,17.24,165355,0.0,1.0
2022-04-28,16.69,16.93,16.58,16.79,65189,16.69,16.93,16.58,16.79,65189,0.0,1.0
2022-04-29,16.36,16.83,16.31,16.68,85545,16.36,16.83,16.31,16.68,85545,0.0,1.0
2022-05-02,16.18,16.42,15.87,16.31,88380,16.18,16.42,15.87,16.31,88380,0.0,1.0
2022-05-03,16.07,16.25,15.91,16.08,79085,16.07,16.25,15.91,16.08,79085,0.0,1.0
2022-05-04,16.24,16.28,15.79,16.16,82946,16.24,16.28,15.79,16.16,82946,0.0,1.0
2022-05-05,15.58,16.09,15.43,16.09,64441,15.58,16.09,15.43,16.09,64441,0.0,1.0
2022-05-06,15.43,15.95,15.2,15.5,55085,15.43,15.95,15.2,15.5,55085,0.0,1.0
2022-05-09,15.29,15.55,15.01,15.25,56491,15.29,15.55,15.01,15.25,56491,0.0,1.0
2022-05-10,15.27,15.51,15.0,15.34,64149,15.27,15.51,15.0,15.34,64149,0.0,1.0
2022-05-11,14.91,15.37,14.66,15.31,75296,14.91,15.37,14.66,15.31,75296,0.0,1.0
2022-05-12,14.69,14.89,14.38,14.89,54253,14.69,14.89,14.38,14.89,54253,0.0,1.0
2022-05-13,14.64,14.9,14.42,14.68,61540,14.64,14.9,14.42,14.68,61540,0.0,1.0
2022-05-16,14.59,14.69,14.42,14.52,45011,14.59,14.69,14.42,14.52,45011,0.0,1.0
2022-05-17,14.82,14.87,14.705,14.8,55535,14.82,14.87,14.705,14.8,55535,0.0,1.0
2022-05-18,14.4,14.82,14.35,14.65,52614,14.4,14.82,14.35,14.65,52614,0.0,1.0
2022-05-19,14.06,14.35,13.98,14.25,70135,14.06,14.35,13.98,14.25,70135,0.0,1.0
2022-05-20,14.24,14.57,13.97,14.18,69047,14.24,14.57,13.97,14.18,69047,0.0,1.0
2022-05-23,14.56,14.77,14.39,14.39,59471,14.56,14.77,14.39,14.39,59471,0.0,1.0
2022-05-24,14.62,14.68,14.265,14.51,60650,14.62,14.68,14.265,14.51,60650,0.0,1.0
2022-05-25,14.79,14.93,14.62,14.62,56346,14.79,14.93,14.62,14.62,56346,0.0,1.0
2022-05-26,14.94,15.0884,14.92,14.92,39025,14.94,15.0884,14.92,14.92,39025,0.0,1.0
2022-05-27,15.0,15.115,14.9,15.0,39474,15.0,15.115,14.9,15.0,39474,0.0,1.0
2022-05-31,14.79,14.91,14.64,14.86,42214,14.79,14.91,14.64,14.86,42214,0.0,1.0
2022-06-01,14.81,14.87,14.48,14.65,55883,14.81,14.87,14.48,14.65,55883,0.0,1.0
2022-06-02,15.0,15.05,14.63,14.73,39185,15.0,15.05,14.63,14.73,39185,0.0,1.0
2022-06-03,14.75,14.9,14.61,14.87,39961,14.75,14.9,14.61,14.87,39961,0.0,1.0
2022-06-06,15.0,15.0492,14.67,14.81,45397,15.0,15.0492,14.67,14.81,45397,0.0,1.0
2022-06-07,15.07,15.18,14.96,14.96,39708,15.07,15.18,14.96,14.96,39708,0.0,1.0
2022-06-08,14.65,15.075,14.54,14.94,42853,14.65,15.075,14.54,14.94,42853,0.0,1.0
2022-06-09,14.17,14.705,14.15,14.58,45745,14.17,14.705,14.15,14.58,45745,0.0,1.0
2022-06-10,13.77,14.385,13.72,14.0,51824,13.77,14.385,13.72,14.0,51824,0.0,1.0
2022-06-13,13.54,14.03,13.4175,13.52,55355,13.54,14.03,13.4175,13.52,55355,0.0,1.0
2022-06-14,13.33,13.79,13.19,13.53,44430,13.33,13.79,13.19,13.53,44430,0.0,1.0
2022-06-15,13.41,13.5022,13.14,13.37,70152,13.41,13.5022,13.14,13.37,70152,0.0,1.0
2022-06-16,13.06,13.18,12.985,13.11,67737,13.06,13.18,12.985,13.11,67737,0.0,1.0
2022-06-17,13.4,13.43,13.045,13.17,169577,13.4,13.43,13.045,13.17,169577,0.0,1.0
2022-06-21,13.52,13.655,12.5773,12.5773,58075,13.52,13.655,12.5773,12.5773,58075,0.0,1.0
2022-06-22,13.39,13.535,13.275,13.39,78301,13.39,13.535,13.275,13.39,78301,0.0,1.0
2022-06-23,13.01,13.32,12.94,13.32,58554,13.01,13.32,12.94,13.32,58554,0.0,1.0
2022-06-24,13.53,13.55,12.925,13.0,358843,13.53,13.55,12.925,13.0,358843,0.0,1.0
2022-06-27,13.4,14.12,13.33,13.69,41535,13.4,14.12,13.33,13.69,41535,0.0,1.0
2022-06-28,13.31,13.55,13.29,13.41,44164,13.31,13.55,13.29,13.41,44164,0.0,1.0
2022-06-29,13.26,13.34,13.19,13.25,43300,13.26,13.34,13.19,13.25,43300,0.0,1.0
2022-06-30,13.2,13.37,13.04,13.12,79520,13.2,13.37,13.04,13.12,79520,0.0,1.0
2022-07-01,13.4,13.45,13.12,13.12,100042,13.4,13.45,13.12,13.12,100042,0.0,1.0
2022-07-05,13.26,13.33,13.05,13.22,58236,13.26,13.33,13.05,13.22,58236,0.0,1.0
2022-07-06,13.15,13.2925,13.045,13.15,38912,13.15,13.2925,13.045,13.15,38912,0.0,1.0
2022-07-07,13.68,14.1401,13.5,13.68,62315,13.68,14.1401,13.5,13.68,62315,0.0,1.0
2022-07-08,13.82,13.91,13.56,13.9,40248,13.82,13.91,13.56,13.9,40248,0.0,1.0
2022-07-11,13.85,13.9296,13.7397,13.81,33675,13.85,13.9296,13.7397,13.81,33675,0.0,1.0
2022-07-12,13.91,14.03,13.84,13.84,27474,13.91,14.03,13.84,13.84,27474,0.0,1.0
2022-07-13,13.03,13.76,12.95,13.76,93237,13.03,13.76,12.95,13.76,93237,0.0,1.0
2022-07-14,13.24,13.25,12.85,12.85,43796,13.24,13.25,12.85,12.85,43796,0.0,1.0
2022-07-15,13.9,14.04,12.8101,13.57,65316,13.9,14.04,12.8101,13.57,65316,0.0,1.0
2022-07-18,13.87,14.53,13.79,13.92,28946,13.87,14.53,13.79,13.92,28946,0.0,1.0
2022-07-19,14.27,14.39,14.03,14.03,50499,14.27,14.39,14.03,14.03,50499,0.0,1.0
2022-07-20,14.29,14.45,14.14,14.35,29651,14.29,14.45,14.14,14.35,29651,0.0,1.0
2022-07-21,14.16,14.375,13.98,14.31,24988,14.16,14.375,13.98,14.31,24988,0.0,1.0
2022-07-22,13.67,14.16,13.52,14.07,57427,13.67,14.16,13.52,14.07,57427,0.0,1.0
2022-07-25,13.91,14.03,13.77,13.77,21952,13.91,14.03,13.77,13.77,21952,0.0,1.0
2022-07-26,13.7,13.88,13.61,13.83,26924,13.7,13.88,13.61,13.83,26924,0.0,1.0
2022-07-27,13.93,13.99,13.73,13.78,42838,13.93,13.99,13.73,13.78,42838,0.0,1.0
2022-07-28,13.74,14.0,13.67,14.0,21891,13.74,14.0,13.67,14.0,21891,0.0,1.0
2022-07-29,13.95,14.0,13.62,13.83,44061,13.95,14.0,13.62,13.83,44061,0.0,1.0
2022-08-01,14.45,14.46,13.98,13.98,68123,14.45,14.46,13.98,13.98,68123,0.0,1.0
2022-08-02,14.66,14.79,14.34,14.44,46427,14.66,14.79,14.34,14.44,46427,0.0,1.0
2022-08-03,15.04,15.33,14.7231,14.92,32513,15.04,15.33,14.7231,14.92,32513,0.0,1.0
2022-08-04,15.16,15.48,14.92,15.48,33689,15.16,15.48,14.92,15.48,33689,0.0,1.0
2022-08-05,15.28,15.31,15.04,15.04,31008,15.28,15.31,15.04,15.04,31008,0.0,1.0
2022-08-08,15.48,15.56,15.3,15.49,60089,15.48,15.56,15.3,15.49,60089,0.0,1.0
2022-08-09,15.7,15.71,15.3896,15.53,36213,15.7,15.71,15.3896,15.53,36213,0.0,1.0
2022-08-10,16.11,16.2,15.96,15.96,42256,16.11,16.2,15.96,15.96,42256,0.0,1.0
2022-08-11,16.21,16.26,16.1,16.23,26972,16.21,16.26,16.1,16.23,26972,0.0,1.0
2022-08-12,16.62,16.62,16.089,16.34,46209,16.62,16.62,16.089,16.34,46209,0.0,1.0
2022-08-15,16.78,16.81,16.42,16.6,80429,16.78,16.81,16.42,16.6,80429,0.0,1.0
2022-08-16,16.84,17.0,16.64,16.68,53446,16.84,17.0,16.64,16.68,53446,0.0,1.0
2022-08-17,16.98,17.12,16.72,16.72,156265,16.98,17.12,16.72,16.72,156265,0.0,1.0
2022-08-18,17.1,17.14,16.9224,17.0,68713,17.1,17.14,16.9224,17.0,68713,0.0,1.0
2022-08-19,17.18,17.39,16.95,17.07,135050,17.18,17.39,16.95,17.07,135050,0.0,1.0
2022-08-22,16.93,16.9587,16.68,16.92,56795,16.93,16.9587,16.68,16.92,56795,0.0,1.0
2022-08-23,16.87,17.1,16.86,17.01,42482,16.87,17.1,16.86,17.01,42482,0.0,1.0
2022-08-24,16.88,16.9158,16.82,16.87,55333,16.88,16.9158,16.82,16.87,55333,0.0,1.0
2022-08-25,17.1,17.17,16.93,16.95,58640,17.1,17.17,16.93,16.95,58640,0.0,1.0
2022-08-26,17.04,17.1,16.94,17.09,69478,17.04,17.1,16.94,17.09,69478,0.0,1.0
2022-08-29,16.71,16.98,16.69,16.98,139828,16.71,16.98,16.69,16.98,139828,0.0,1.0
2022-08-30,16.57,16.82,16.41,16.76,60250,16.57,16.82,16.41,16.76,60250,0.0,1.0
2022-08-31,16.47,16.76,16.47,16.57,57731,16.47,16.76,16.47,16.57,57731,0.0,1.0
2022-09-01,16.69,16.77,16.35,16.36,69983,16.69,16.77,16.35,16.36,69983,0.0,1.0
2022-09-02,16.35,16.775,16.29,16.77,57048,16.35,16.775,16.29,16.77,57048,0.0,1.0
2022-09-06,16.21,16.48,16.155,16.48,165153,16.21,16.48,16.155,16.48,165153,0.0,1.0
2022-09-07,16.74,16.77,16.21,16.26,53647,16.74,16.77,16.21,16.26,53647,0.0,1.0
2022-09-08,16.93,17.0,16.57,16.58,47218,16.93,17.0,16.57,16.58,47218,0.0,1.0
2022-09-09,17.05,17.12,16.98,17.0,30574,17.05,17.12,16.98,17.0,30574,0.0,1.0
2022-09-12,17.16,17.19,17.0,17.1,56435,17.16,17.19,17.0,17.1,56435,0.0,1.0
2022-09-13,17.0,17.3,16.79,16.99,144413,17.0,17.3,16.79,16.99,144413,0.0,1.0
2022-09-14,17.11,17.14,16.91,17.0,73725,17.11,17.14,16.91,17.0,73725,0.0,1.0
2022-09-15,17.16,17.32,17.06,17.06,39722,17.16,17.32,17.06,17.06,39722,0.0,1.0
2022-09-16,16.98,17.08,16.575,17.08,110112,16.98,17.08,16.575,17.08,110112,0.0,1.0
2022-09-19,17.16,17.33,16.57,16.83,39100,17.16,17.33,16.57,16.83,39100,0.0,1.0
2022-09-20,17.13,17.28,16.92,17.08,31054,17.13,17.28,16.92,17.08,31054,0.0,1.0
2022-09-21,16.95,17.29,16.9,17.29,40443,16.95,17.29,16.9,17.29,40443,0.0,1.0
2022-09-22,16.61,16.985,16.46,16.91,32823,16.61,16.985,16.46,16.91,32823,0.0,1.0
2022-09-23,16.35,16.4,16.13,16.4,36020,16.35,16.4,16.13,16.4,36020,0.0,1.0
2022-09-26,16.59,16.67,16.375,16.39,71684,16.59,16.67,16.375,16.39,71684,0.0,1.0
2022-09-27,16.38,16.77,16.175,16.62,56502,16.38,16.77,16.175,16.62,56502,0.0,1.0
2022-09-28,16.39,16.555,16.205,16.25,58817,16.39,16.555,16.205,16.25,58817,0.0,1.0
2022-09-29,16.25,16.29,16.06,16.29,57152,16.25,16.29,16.06,16.29,57152,0.0,1.0
2022-09-30,16.1,16.48,16.09,16.2,216671,16.1,16.48,16.09,16.2,216671,0.0,1.0
2022-10-03,16.47,16.51,15.95,16.17,47915,16.47,16.51,15.95,16.17,47915,0.0,1.0
2022-10-04,16.82,16.9871,16.59,16.59,48535,16.82,16.9871,16.59,16.59,48535,0.0,1.0
2022-10-05,16.66,16.7591,16.57,16.62,27850,16.66,16.7591,16.57,16.62,27850,0.0,1.0
2022-10-06,16.34,16.4,16.05,16.2,59881,16.34,16.4,16.05,16.2,59881,0.0,1.0
2022-10-07,16.1,16.2,16.1,16.1651,39013,16.1,16.2,16.1,16.1651,39013,0.0,1.0
2022-10-10,16.13,16.41,16.1,16.1,32715,16.13,16.41,16.1,16.1,32715,0.0,1.0
2022-10-11,16.17,16.33,16.02,16.02,37739,16.17,16.33,16.02,16.02,37739,0.0,1.0
2022-10-12,16.12,16.24,15.96,16.14,21067,16.12,16.24,15.96,16.14,21067,0.0,1.0
2022-10-13,16.86,16.9,15.87,15.92,42292,16.86,16.9,15.87,15.92,42292,0.0,1.0
2022-10-14,16.79,17.105,16.73,16.91,51390,16.79,17.105,16.73,16.91,51390,0.0,1.0
2022-10-17,16.95,17.2,16.81,16.97,72434,16.95,17.2,16.81,16.97,72434,0.0,1.0
2022-10-18,17.1,17.21,16.94,17.21,30035,17.1,17.21,16.94,17.21,30035,0.0,1.0
2022-10-19,17.28,17.33,16.97,16.97,26165,17.28,17.33,16.97,16.97,26165,0.0,1.0
2022-10-20,16.76,17.28,16.68,17.2,29997,16.76,17.28,16.68,17.2,29997,0.0,1.0
2022-10-21,16.8,16.98,16.7005,16.89,54864,16.8,16.98,16.7005,16.89,54864,0.0,1.0
2022-10-24,16.91,16.97,16.6955,16.8,40238,16.91,16.97,16.6955,16.8,40238,0.0,1.0
2022-10-25,16.91,17.08,16.74,16.96,43596,16.91,17.08,16.74,16.96,43596,0.0,1.0
2022-10-26,17.0,17.16,16.91,17.03,38638,17.0,17.16,16.91,17.03,38638,0.0,1.0
2022-10-27,17.2,17.5,17.0,17.2,120502,17.2,17.5,17.0,17.2,120502,0.0,1.0
2022-10-28,17.75,17.75,16.91,17.44,182885,17.75,17.75,16.91,17.44,182885,0.0,1.0
2022-10-31,17.9,18.045,17.72,17.75,81031,17.9,18.045,17.72,17.75,81031,0.0,1.0
2022-11-01,18.13,18.65,17.18,17.9,142254,18.13,18.65,17.18,17.9,142254,0.0,1.0
2022-11-02,17.8,18.22,17.73,18.1,84182,17.8,18.22,17.73,18.1,84182,0.0,1.0
2022-11-03,18.46,18.485,17.5,17.77,54420,18.46,18.485,17.5,17.77,54420,0.0,1.0
2022-11-04,18.6,18.75,18.25,18.44,46451,18.6,18.75,18.25,18.44,46451,0.0,1.0
2022-11-07,18.54,18.73,18.47,18.6,30451,18.54,18.73,18.47,18.6,30451,0.0,1.0
2022-11-08,18.32,18.61,18.28,18.53,42835,18.32,18.61,18.28,18.53,42835,0.0,1.0
2022-11-09,18.19,18.26,18.06,18.26,66885,18.19,18.26,18.06,18.26,66885,0.0,1.0
2022-11-10,18.6,18.835,18.245,18.46,88944,18.6,18.835,18.245,18.46,88944,0.0,1.0
2022-11-11,18.09,18.78,18.02,18.71,38044,18.09,18.78,18.02,18.71,38044,0.0,1.0
2022-11-14,18.26,18.5,18.02,18.09,39153,18.26,18.5,18.02,18.09,39153,0.0,1.0
2022-11-15,18.36,18.51,18.25,18.45,38114,18.36,18.51,18.25,18.45,38114,0.0,1.0
2022-11-16,18.35,18.44,18.25,18.3,24079,18.35,18.44,18.25,18.3,24079,0.0,1.0
2022-11-17,18.33,18.37,18.22,18.22,34110,18.33,18.37,18.22,18.22,34110,0.0,1.0
2022-11-18,18.32,18.5,18.25,18.5,64417,18.32,18.5,18.25,18.5,64417,0.0,1.0
2022-11-21,18.33,18.415,18.23,18.27,45931,18.33,18.415,18.23,18.27,45931,0.0,1.0
2022-11-22,18.38,18.46,18.26,18.46,27203,18.38,18.46,18.26,18.46,27203,0.0,1.0
2022-11-23,18.25,18.48,18.2,18.48,24405,18.25,18.48,18.2,18.48,24405,0.0,1.0
2022-11-25,18.32,18.375,18.25,18.34,11012,18.32,18.375,18.25,18.34,11012,0.0,1.0
2022-11-28,18.19,18.33,18.17,18.25,35107,18.19,18.33,18.17,18.25,35107,0.0,1.0
2022-11-29,18.24,18.38,18.172,18.28,32082,18.24,18.38,18.172,18.28,32082,0.0,1.0
2022-11-30,18.54,18.55,18.13,18.24,136082,18.54,18.55,18.13,18.24,136082,0.0,1.0
2022-12-01,18.63,18.74,18.38,18.55,35410,18.63,18.74,18.38,18.55,35410,0.0,1.0
2022-12-02,18.65,18.71,18.51,18.51,27665,18.65,18.71,18.51,18.51,27665,0.0,1.0
2022-12-05,18.16,18.56,18.01,18.55,60060,18.16,18.56,18.01,18.55,60060,0.0,1.0
2022-12-06,18.22,18.345,18.1,18.11,55374,18.22,18.345,18.1,18.11,55374,0.0,1.0
2022-12-07,18.13,18.32,17.8903,18.2,105064,18.13,18.32,17.8903,18.2,105064,0.0,1.0
2022-12-08,18.03,18.27,17.94,18.18,34787,18.03,18.27,17.94,18.18,34787,0.0,1.0
2022-12-09,17.99,18.06,17.91,17.935,44186,17.99,18.06,17.91,17.935,44186,0.0,1.0
2022-12-12,18.17,18.255,17.93,17.98,52476,18.17,18.255,17.93,17.98,52476,0.0,1.0
2022-12-13,18.31,18.59,18.21,18.42,76568,18.31,18.59,18.21,18.42,76568,0.0,1.0
2022-12-14,18.14,18.43,18.12,18.2,66791,18.14,18.43,18.12,18.2,66791,0.0,1.0
2022-12-15,16.61,17.98,16.345,17.98,115980,16.61,17.98,16.345,17.98,115980,0.0,1.0
2022-12-16,17.35,17.37,16.32,16.32,240143,17.35,17.37,16.32,16.32,240143,0.0,1.0
2022-12-19,16.7,17.35,16.61,17.35,64795,16.7,17.35,16.61,17.35,64795,0.0,1.0
2022-12-20,16.71,16.79,16.36,16.77,55564,16.71,16.79,16.36,16.77,55564,0.0,1.0
2022-12-21,16.84,16.98,16.65,16.75,94557,16.84,16.98,16.65,16.75,94557,0.0,1.0
2022-12-22,16.49,16.76,16.35,16.76,115240,16.49,16.76,16.35,16.76,115240,0.0,1.0
2022-12-23,16.73,16.91,16.4,16.59,87074,16.73,16.91,16.4,16.59,87074,0.0,1.0
2022-12-27,16.61,16.9,16.595,16.73,30607,16.61,16.9,16.595,16.73,30607,0.0,1.0
2022-12-28,16.4,16.67,16.33,16.67,28309,16.4,16.67,16.33,16.67,28309,0.0,1.0
2022-12-29,16.66,16.68,16.36,16.53,33326,16.66,16.68,16.36,16.53,33326,0.0,1.0
2022-12-30,16.59,16.735,16.495,16.53,36456,16.59,16.735,16.495,16.53,36456,0.0,1.0
2023-01-03,16.41,16.67,16.335,16.63,43183,16.41,16.67,16.335,16.63,43183,0.0,1.0
2023-01-04,16.21,16.68,16.19,16.52,54878,16.21,16.68,16.19,16.52,54878,0.0,1.0
2023-01-05,15.88,16.14,15.8,16.07,81635,15.88,16.14,15.8,16.07,81635,0.0,1.0
2023-01-06,16.34,16.37,15.78,15.92,53350,16.34,16.37,15.78,15.92,53350,0.0,1.0
2023-01-09,16.01,16.42,15.935,16.42,32927,16.01,16.42,15.935,16.42,32927,0.0,1.0
2023-01-10,16.0,16.14,15.69,15.815,22054,16.0,16.14,15.69,15.815,22054,0.0,1.0
2023-01-11,16.13,16.1913,15.99,16.18,39654,16.13,16.1913,15.99,16.18,39654,0.0,1.0
2023-01-12,16.43,16.61,16.01,16.18,50481,16.43,16.61,16.01,16.18,50481,0.0,1.0
2023-01-13,16.52,16.54,16.195,16.27,25635,16.52,16.54,16.195,16.27,25635,0.0,1.0
2023-01-17,16.37,16.525,16.29,16.52,22559,16.37,16.525,16.29,16.52,22559,0.0,1.0
2023-01-18,16.145,16.37,16.12,16.37,34622,16.145,16.37,16.12,16.37,34622,0.0,1.0
2023-01-19,16.07,16.265,16.02,16.02,30419,16.07,16.265,16.02,16.02,30419,0.0,1.0
2023-01-20,16.27,16.36,16.0438,16.2,61837,16.27,16.36,16.0438,16.2,61837,0.0,1.0
2023-01-23,16.29,16.44,16.27,16.27,34317,16.29,16.44,16.27,16.27,34317,0.0,1.0
2023-01-24,16.28,16.405,16.07,16.21,31892,16.28,16.405,16.07,16.21,31892,0.0,1.0
2023-01-25,16.13,16.19,16.06,16.19,22120,16.13,16.19,16.06,16.19,22120,0.0,1.0
2023-01-26,16.27,16.27,15.92,16.17,38551,16.27,16.27,15.92,16.17,38551,0.0,1.0
2023-01-27,16.09,16.23,16.02,16.21,29219,16.09,16.23,16.02,16.21,29219,0.0,1.0
2023-01-30,16.27,16.56,16.0,16.0,57422,16.27,16.56,16.0,16.0,57422,0.0,1.0
2023-01-31,16.62,16.65,16.17,16.2441,46267,16.62,16.65,16.17,16.2441,46267,0.0,1.0
2023-02-01,16.63,16.84,16.5,16.585,36448,16.63,16.84,16.5,16.585,36448,0.0,1.0
2023-02-02,16.77,16.89,16.61,16.74,54360,16.77,16.89,16.61,16.74,54360,0.0,1.0
2023-02-03,16.96,17.0,16.71,16.71,32426,16.96,17.0,16.71,16.71,32426,0.0,1.0
2023-02-06,17.16,17.2373,16.85,16.96,48156,17.16,17.2373,16.85,16.96,48156,0.0,1.0
2023-02-07,17.45,17.57,17.09,17.1,104258,17.45,17.57,17.09,17.1,104258,0.0,1.0
2023-02-08,17.52,17.6,17.35,17.35,32896,17.52,17.6,17.35,17.35,32896,0.0,1.0
2023-02-09,17.26,17.705,17.24,17.55,46145,17.26,17.705,17.24,17.55,46145,0.0,1.0
2023-02-10,17.36,17.38,17.263,17.3,25647,17.36,17.38,17.263,17.3,25647,0.0,1.0
2023-02-13,17.38,17.44,17.3,17.33,34920,17.38,17.44,17.3,17.33,34920,0.0,1.0
2023-02-14,17.34,17.44,17.28,17.38,32761,17.34,17.44,17.28,17.38,32761,0.0,1.0
2023-02-15,17.39,17.5792,17.21,17.25,35646,17.39,17.5792,17.21,17.25,35646,0.0,1.0
2023-02-16,17.34,17.3697,17.23,17.23,76257,17.34,17.3697,17.23,17.23,76257,0.0,1.0
2023-02-17,17.58,17.6,17.39,17.41,53179,17.58,17.6,17.39,17.41,53179,0.0,1.0
2023-02-21,17.28,17.54,17.24,17.54,32807,17.28,17.54,17.24,17.54,32807,0.0,1.0
2023-02-22,17.26,17.4,17.245,17.4,45439,17.26,17.4,17.245,17.4,45439,0.0,1.0
2023-02-23,17.34,17.395,17.25,17.38,24797,17.34,17.395,17.25,17.38,24797,0.0,1.0
2023-02-24,17.29,17.34,17.24,17.25,45077,17.29,17.34,17.24,17.25,45077,0.0,1.0
2023-02-27,17.31,17.47,17.27,17.44,15237,17.31,17.47,17.27,17.44,15237,0.0,1.0
2023-02-28,17.37,17.54,17.27,17.39,34684,17.37,17.54,17.27,17.39,34684,0.0,1.0
2023-03-01,17.37,17.46,17.25,17.39,35555,17.37,17.46,17.25,17.39,35555,0.0,1.0
2023-03-02,17.32,17.32,17.25,17.25,24204,17.32,17.32,17.25,17.25,24204,0.0,1.0
2023-03-03,17.28,17.41,17.25,17.29,34004,17.28,17.41,17.25,17.29,34004,0.0,1.0
2023-03-06,17.27,17.42,17.25,17.37,49647,17.27,17.42,17.25,17.37,49647,0.0,1.0
2023-03-07,17.27,17.29,17.21,17.26,82517,17.27,17.29,17.21,17.26,82517,0.0,1.0
2023-03-08,17.24,17.41,17.2,17.41,47858,17.24,17.41,17.2,17.41,47858,0.0,1.0
2023-03-09,16.16,17.25,16.11,17.25,112101,16.16,17.25,16.11,17.25,112101,0.0,1.0
2023-03-10,15.33,16.134,15.19,16.01,95548,15.33,16.134,15.19,16.01,95548,0.0,1.0
2023-03-13,13.65,14.98,13.61,14.98,74428,13.65,14.98,13.61,14.98,74428,0.0,1.0
2023-03-14,14.26,14.71,14.0,14.0,64110,14.26,14.71,14.0,14.0,64110,0.0,1.0
2023-03-15,14.14,14.15,13.66,14.0,65159,14.14,14.15,13.66,14.0,65159,0.0,1.0
2023-03-16,14.64,14.85,13.75,13.97,51515,14.64,14.85,13.75,13.97,51515,0.0,1.0
2023-03-17,13.81,14.51,13.79,14.51,141911,13.81,14.51,13.79,14.51,141911,0.0,1.0
2023-03-20,14.06,14.4006,13.9,14.0,67284,14.06,14.4006,13.9,14.0,67284,0.0,1.0
2023-03-21,14.61,14.71,14.34,14.34,76918,14.61,14.71,14.34,14.34,76918,0.0,1.0
2023-03-22,14.1,14.65,14.1,14.52,34136,14.1,14.65,14.1,14.52,34136,0.0,1.0
2023-03-23,13.8,14.25,13.72,14.22,45638,13.8,14.25,13.72,14.22,45638,0.0,1.0
2023-03-24,14.29,14.405,13.57,13.73,62937,14.29,14.405,13.57,13.73,62937,0.0,1.0
2023-03-27,14.27,14.47,14.12,14.34,63730,14.27,14.47,14.12,14.34,63730,0.0,1.0
2023-03-28,14.17,14.43,13.99,14.29,31024,14.17,14.43,13.99,14.29,31024,0.0,1.0
2023-03-29,14.06,14.13,13.81,14.13,39538,14.06,14.13,13.81,14.13,39538,0.0,1.0
2023-03-30,13.89,14.5,13.76,14.06,56008,13.89,14.5,13.76,14.06,56008,0.0,1.0
2023-03-31,14.0,14.055,13.835,13.89,189684,14.0,14.055,13.835,13.89,189684,0.0,1.0
2023-04-03,14.08,14.42,13.925,14.08,61614,14.08,14.42,13.925,14.08,61614,0.0,1.0
2023-04-04,13.68,14.15,13.61,14.15,56357,13.68,14.15,13.61,14.15,56357,0.0,1.0
2023-04-05,13.73,13.82,13.55,13.57,46949,13.73,13.82,13.55,13.57,46949,0.0,1.0
2023-04-06,13.75,13.9,13.71,13.77,36165,13.75,13.9,13.71,13.77,36165,0.0,1.0
2023-04-10,13.8,14.02,13.7,13.7,52044,13.8,14.02,13.7,13.7,52044,0.0,1.0
2023-04-11,13.88,14.07,13.82,13.9,49860,13.88,14.07,13.82,13.9,49860,0.0,1.0
2023-04-12,13.46,13.9,13.45,13.895,29856,13.46,13.9,13.45,13.895,29856,0.0,1.0
2023-04-13,13.36,13.53,13.23,13.49,82671,13.36,13.53,13.23,13.49,82671,0.0,1.0
2023-04-14,13.21,13.615,13.16,13.52,52190,13.21,13.615,13.16,13.52,52190,0.0,1.0
2023-04-17,13.39,13.44,13.05,13.16,33381,13.39,13.44,13.05,13.16,33381,0.0,1.0
2023-04-18,13.28,13.415,13.08,13.415,34542,13.28,13.415,13.08,13.415,34542,0.0,1.0
2023-04-19,13.6,13.72,13.335,13.35,47219,13.6,13.72,13.335,13.35,47219,0.0,1.0
2023-04-20,13.56,13.7,13.41,13.51,27033,13.56,13.7,13.41,13.51,27033,0.0,1.0
2023-04-21,13.51,13.69,13.33,13.51,49569,13.51,13.69,13.33,13.51,49569,0.0,1.0
2023-04-24,13.28,13.7508,13.28,13.51,44084,13.28,13.7508,13.28,13.51,44084,0.0,1.0
2023-04-25,12.85,13.3,12.79,13.13,38475,12.85,13.3,12.79,13.13,38475,0.0,1.0
2023-04-26,12.74,12.9,12.61,12.9,43088,12.74,12.9,12.61,12.9,43088,0.0,1.0
2023-04-27,13.01,13.15,12.65,13.1,118779,13.01,13.15,12.65,13.1,118779,0.0,1.0
2023-04-28,12.85,13.26,12.81,12.96,48223,12.85,13.26,12.81,12.96,48223,0.0,1.0
2023-05-01,13.21,13.43,13.0501,13.32,86964,13.21,13.43,13.0501,13.32,86964,0.0,1.0
2023-05-02,12.75,13.4,12.61,13.21,97757,12.75,13.4,12.61,13.21,97757,0.0,1.0
2023-05-03,12.98,13.34,12.8,12.8,98906,12.98,13.34,12.8,12.8,98906,0.0,1.0
2023-05-04,12.81,12.91,12.35,12.79,153740,12.81,12.91,12.35,12.79,153740,0.0,1.0
2023-05-05,13.36,13.4,12.99,13.17,61169,13.36,13.4,12.99,13.17,61169,0.0,1.0
2023-05-08,13.45,13.52,13.19,13.48,51727,13.45,13.52,13.19,13.48,51727,0.0,1.0
2023-05-09,13.33,13.52,13.1251,13.34,45191,13.33,13.52,13.1251,13.34,45191,0.0,1.0
2023-05-10,13.72,13.77,13.39,13.54,58896,13.72,13.77,13.39,13.54,58896,0.0,1.0
2023-05-11,13.5,13.66,13.35,13.53,40773,13.5,13.66,13.35,13.53,40773,0.0,1.0
2023-05-12,13.48,13.62,13.35,13.62,70444,13.48,13.62,13.35,13.62,70444,0.0,1.0
2023-05-15,13.63,13.75,13.49,13.5,42049,13.63,13.75,13.49,13.5,42049,0.0,1.0
2023-05-16,13.62,13.825,13.6,13.73,48654,13.62,13.825,13.6,13.73,48654,0.0,1.0
2023-05-17,14.03,14.05,13.7,13.74,60484,14.03,14.05,13.7,13.74,60484,0.0,1.0
2023-05-18,14.2,14.26,13.905,14.01,47518,14.2,14.26,13.905,14.01,47518,0.0,1.0
2023-05-19,13.9,14.35,13.87,14.35,60271,13.9,14.35,13.87,14.35,60271,0.0,1.0
2023-05-22,14.26,14.35,13.9,14.01,45289,14.26,14.35,13.9,14.01,45289,0.0,1.0
2023-05-23,14.44,14.625,14.2,14.2,42104,14.44,14.625,14.2,14.2,42104,0.0,1.0
2023-05-24,14.25,14.4882,14.2,14.35,90796,14.25,14.4882,14.2,14.35,90796,0.0,1.0
2023-05-25,14.28,14.45,14.11,14.14,51245,14.28,14.45,14.11,14.14,51245,0.0,1.0
2023-05-26,14.31,14.45,14.25,14.25,86307,14.31,14.45,14.25,14.25,86307,0.0,1.0
2023-05-30,14.33,14.49,14.3,14.35,47042,14.33,14.49,14.3,14.35,47042,0.0,1.0
2023-05-31,14.1,14.26,14.01,14.24,55545,14.1,14.26,14.01,14.24,55545,0.0,1.0
2023-06-01,14.07,14.395,13.87,14.19,547969,14.07,14.395,13.87,14.19,547969,0.0,1.0
2023-06-02,15.01,15.04,14.28,14.3,123350,15.01,15.04,14.28,14.3,123350,0.0,1.0
2023-06-05,14.91,15.09,14.62,15.01,57879,14.91,15.09,14.62,15.01,57879,0.0,1.0
2023-06-06,15.55,15.77,14.94,15.03,59232,15.55,15.77,14.94,15.03,59232,0.0,1.0
2023-06-07,16.09,16.23,15.69,15.69,80029,16.09,16.23,15.69,15.69,80029,0.0,1.0
2023-06-08,15.84,16.06,15.75,16.06,41382,15.84,16.06,15.75,16.06,41382,0.0,1.0
2023-06-09,15.4,15.69,15.34,15.55,25321,15.4,15.69,15.34,15.55,25321,0.0,1.0
2023-06-12,15.46,15.6,15.07,15.4,35577,15.46,15.6,15.07,15.4,35577,0.0,1.0
2023-06-13,15.9,15.93,15.46,15.46,38605,15.9,15.93,15.46,15.46,38605,0.0,1.0
2023-06-14,15.47,15.965,15.35,15.95,48314,15.47,15.965,15.35,15.95,48314,0.0,1.0
2023-06-15,15.72,15.79,15.34,15.39,33505,15.72,15.79,15.34,15.39,33505,0.0,1.0
2023-06-16,15.44,15.9,15.4,15.9,68754,15.44,15.9,15.4,15.9,68754,0.0,1.0
2023-06-20,15.24,15.42,15.15,15.42,18789,15.24,15.42,15.15,15.42,18789,0.0,1.0
2023-06-21,14.995,15.17,14.995,15.16,19476,14.995,15.17,14.995,15.16,19476,0.0,1.0
2023-06-22,14.86,14.91,14.75,14.85,44489,14.86,14.91,14.75,14.85,44489,0.0,1.0
2023-06-23,15.2,15.44,14.67,14.67,269278,15.2,15.44,14.67,14.67,269278,0.0,1.0
2023-06-26,14.82,15.26,14.82,15.16,51093,14.82,15.26,14.82,15.16,51093,0.0,1.0
2023-06-27,14.88,15.1626,14.85,14.86,85144,14.88,15.1626,14.85,14.86,85144,0.0,1.0
2023-06-28,14.83,14.98,14.8,14.86,52960,14.83,14.98,14.8,14.86,52960,0.0,1.0
2023-06-29,14.87,15.1,14.81,14.93,35308,14.87,15.1,14.81,14.93,35308,0.0,1.0
2023-06-30,14.79,14.98,14.7,14.95,81030,14.79,14.98,14.7,14.95,81030,0.0,1.0
2023-07-03,15.01,15.105,14.79,14.79,14121,15.01,15.105,14.79,14.79,14121,0.0,1.0
2023-07-05,14.78,15.0,14.78,14.89,52190,14.78,15.0,14.78,14.89,52190,0.0,1.0
2023-07-06,14.67,14.82,14.6,14.66,74544,14.67,14.82,14.6,14.66,74544,0.0,1.0
2023-07-07,14.88,15.02,14.72,14.72,141147,14.88,15.02,14.72,14.72,141147,0.0,1.0
2023-07-10,14.94,15.14,14.87,14.89,54598,14.94,15.14,14.87,14.89,54598,0.0,1.0
2023-07-11,15.18,15.22,14.87,14.95,43358,15.18,15.22,14.87,14.95,43358,0.0,1.0
2023-07-12,15.09,15.4,15.06,15.27,56518,15.09,15.4,15.06,15.27,56518,0.0,1.0
2023-07-13,15.12,15.4,15.03,15.07,38170,15.12,15.4,15.03,15.07,38170,0.0,1.0
2023-07-14,14.96,15.2,14.85,15.2,25063,14.96,15.2,14.85,15.2,25063,0.0,1.0
2023-07-17,15.12,15.195,14.922,14.99,76861,15.12,15.195,14.922,14.99,76861,0.0,1.0
2023-07-18,15.68,15.7,15.105,15.18,89141,15.68,15.7,15.105,15.18,89141,0.0,1.0
2023-07-19,15.93,16.0,15.69,15.7,45199,15.93,16.0,15.69,15.7,45199,0.0,1.0
2023-07-20,16.04,16.06,15.84,15.96,30956,16.04,16.06,15.84,15.96,30956,0.0,1.0
2023-07-21,16.08,16.18,15.965,16.08,41956,16.08,16.18,15.965,16.08,41956,0.0,1.0
2023-07-24,16.39,16.39,16.0,16.1,35115,16.39,16.39,16.0,16.1,35115,0.0,1.0
2023-07-25,16.08,16.43,16.02,16.31,28621,16.08,16.43,16.02,16.31,28621,0.0,1.0
2023-07-26,16.56,16.74,16.23,16.23,32271,16.56,16.74,16.23,16.23,32271,0.0,1.0
2023-07-27,15.725,16.325,15.72,16.28,121256,15.725,16.325,15.72,16.28,121256,0.0,1.0
2023-07-28,15.01,15.79,15.0,15.7,72368,15.01,15.79,15.0,15.7,72368,0.0,1.0
2023-07-31,14.69,15.085,14.63,15.02,102543,14.69,15.085,14.63,15.02,102543,0.0,1.0
2023-08-01,14.79,14.94,14.61,14.62,71515,14.79,14.94,14.61,14.62,71515,0.0,1.0
2023-08-02,14.81,14.99,14.67,14.67,56820,14.81,14.99,14.67,14.67,56820,0.0,1.0
2023-08-03,14.81,14.92,14.7,14.85,61130,14.81,14.92,14.7,14.85,61130,0.0,1.0
2023-08-04,14.73,14.88,14.7,14.79,48407,14.73,14.88,14.7,14.79,48407,0.0,1.0
2023-08-07,14.74,14.77,14.59,14.75,67904,14.74,14.77,14.59,14.75,67904,0.0,1.0
2023-08-08,14.57,14.72,14.52,14.52,70427,14.57,14.72,14.52,14.52,70427,0.0,1.0
2023-08-09,14.52,14.67,14.5,14.55,80265,14.52,14.67,14.5,14.55,80265,0.0,1.0
2023-08-10,14.6,14.7,14.52,14.55,66479,14.6,14.7,14.52,14.55,66479,0.0,1.0
2023-08-11,14.73,14.77,14.53,14.53,76875,14.73,14.77,14.53,14.53,76875,0.0,1.0
2023-08-14,14.31,14.65,14.3,14.6,81842,14.31,14.65,14.3,14.6,81842,0.0,1.0
2023-08-15,14.28,14.5572,14.14,14.17,125448,14.28,14.5572,14.14,14.17,125448,0.0,1.0
2023-08-16,14.25,14.31,14.03,14.25,89249,14.25,14.31,14.03,14.25,89249,0.0,1.0
2023-08-17,14.13,14.45,14.04,14.25,62748,14.13,14.45,14.04,14.25,62748,0.0,1.0
2023-08-18,14.02,14.16,14.02,14.02,116204,14.02,14.16,14.02,14.02,116204,0.0,1.0
2023-08-21,14.18,14.23,14.0,14.02,68045,14.18,14.23,14.0,14.02,68045,0.0,1.0
2023-08-22,14.02,14.21,14.01,14.2,99851,14.02,14.21,14.01,14.2,99851,0.0,1.0
2023-08-23,14.17,14.21,14.0,14.02,113625,14.17,14.21,14.0,14.02,113625,0.0,1.0
2023-08-24,14.24,14.37,14.15,14.15,62610,14.24,14.37,14.15,14.15,62610,0.0,1.0
2023-08-25,14.0,14.3,13.97,14.3,51865,14.0,14.3,13.97,14.3,51865,0.0,1.0
2023-08-28,14.06,14.2,14.02,14.05,76789,14.06,14.2,14.02,14.05,76789,0.0,1.0
2023-08-29,14.19,14.23,14.04,14.09,115413,14.19,14.23,14.04,14.09,115413,0.0,1.0
2023-08-30,14.36,14.45,14.15,14.2,136780,14.36,14.45,14.15,14.2,136780,0.0,1.0
2023-08-31,14.31,14.4,14.25,14.35,104003,14.31,14.4,14.25,14.35,104003,0.0,1.0
2023-09-01,14.3,14.45,14.26,14.42,119836,14.3,14.45,14.26,14.42,119836,0.0,1.0
2023-09-05,13.88,14.24,13.86,14.24,83535,13.88,14.24,13.86,14.24,83535,0.0,1.0
2023-09-06,13.61,13.86,13.4,13.84,107306,13.61,13.86,13.4,13.84,107306,0.0,1.0
2023-09-07,13.88,14.085,13.6,13.6,172660,13.88,14.085,13.6,13.6,172660,0.0,1.0
2023-09-08,13.65,14.48,13.56,13.9,66255,13.65,14.48,13.56,13.9,66255,0.0,1.0
2023-09-11,13.7,14.43,13.65,13.69,31651,13.7,14.43,13.65,13.69,31651,0.0,1.0
2023-09-12,13.67,14.33,13.64,13.81,61093,13.67,14.33,13.64,13.81,61093,0.0,1.0
2023-09-13,13.47,13.73,13.405,13.72,48322,13.47,13.73,13.405,13.72,48322,0.0,1.0
2023-09-14,13.8,13.8468,13.57,13.61,49910,13.8,13.8468,13.57,13.61,49910,0.0,1.0
2023-09-15,13.66,13.86,13.63,13.79,88717,13.66,13.86,13.63,13.79,88717,0.0,1.0
2023-09-18,13.21,13.65,13.1,13.64,49277,13.21,13.65,13.1,13.64,49277,0.0,1.0
2023-09-19,13.13,13.21,13.07,13.2,51474,13.13,13.21,13.07,13.2,51474,0.0,1.0
2023-09-20,13.05,13.22,13.02,13.2,43277,13.05,13.22,13.02,13.2,43277,0.0,1.0
2023-09-21,12.92,13.085,12.87,13.03,40032,12.92,13.085,12.87,13.03,40032,0.0,1.0
2023-09-22,12.88,13.14,12.79,12.92,35774,12.88,13.14,12.79,12.92,35774,0.0,1.0
2023-09-25,12.88,12.975,12.76,12.86,36716,12.88,12.975,12.76,12.86,36716,0.0,1.0
2023-09-26,12.74,12.91,12.62,12.63,47098,12.74,12.91,12.62,12.63,47098,0.0,1.0
2023-09-27,12.84,13.275,12.77,12.77,71554,12.84,13.275,12.77,12.77,71554,0.0,1.0
2023-09-28,12.62,12.95,12.6,12.87,41082,12.62,12.95,12.6,12.87,41082,0.0,1.0
2023-09-29,12.53,12.97,12.49,12.71,75627,12.53,12.97,12.49,12.71,75627,0.0,1.0
2023-10-02,12.14,12.57,12.11,12.57,64085,12.14,12.57,12.11,12.57,64085,0.0,1.0
2023-10-03,11.83,12.15,11.77,12.15,40366,11.83,12.15,11.77,12.15,40366,0.0,1.0
2023-10-04,11.99,12.035,11.73,11.86,51746,11.99,12.035,11.73,11.86,51746,0.0,1.0
2023-10-05,11.98,12.13,11.7,11.98,59440,11.98,12.13,11.7,11.98,59440,0.0,1.0
2023-10-06,11.98,12.08,11.73,11.73,59868,11.98,12.08,11.73,11.73,59868,0.0,1.0
2023-10-09,11.9,12.1099,11.74,11.79,30566,11.9,12.1099,11.74,11.79,30566,0.0,1.0
2023-10-10,11.78,12.075,11.715,11.97,36263,11.78,12.075,11.715,11.97,36263,0.0,1.0
2023-10-11,11.62,11.92,11.48,11.75,53185,11.62,11.92,11.48,11.75,53185,0.0,1.0
2023-10-12,11.29,11.55,11.142,11.51,53678,11.29,11.55,11.142,11.51,53678,0.0,1.0
2023-10-13,10.88,11.34,10.72,11.34,69346,10.88,11.34,10.72,11.34,69346,0.0,1.0
2023-10-16,11.1,11.15,10.77,10.985,104425,11.1,11.15,10.77,10.985,104425,0.0,1.0
2023-10-17,11.67,11.77,11.13,11.13,110406,11.67,11.77,11.13,11.13,110406,0.0,1.0
2023-10-18,11.35,11.62,11.31,11.56,36164,11.35,11.62,11.31,11.56,36164,0.0,1.0
2023-10-19,11.37,11.56,11.31,11.35,38702,11.37,11.56,11.31,11.35,38702,0.0,1.0
2023-10-20,10.96,11.39,10.94,11.39,43344,10.96,11.39,10.94,11.39,43344,0.0,1.0
2023-10-23,10.95,11.06,10.8001,10.96,47387,10.95,11.06,10.8001,10.96,47387,0.0,1.0
2023-10-24,10.76,10.96,10.56,10.96,47072,10.76,10.96,10.56,10.96,47072,0.0,1.0
2023-10-25,10.64,10.7,10.43,10.63,43604,10.64,10.7,10.43,10.63,43604,0.0,1.0
2023-10-26,11.1,11.18,10.65,10.65,64784,11.1,11.18,10.65,10.65,64784,0.0,1.0
2023-10-27,10.97,11.155,10.83,11.1,41807,10.97,11.155,10.83,11.1,41807,0.0,1.0
2023-10-30,11.09,11.19,11.04,11.1,33745,11.09,11.19,11.04,11.1,33745,0.0,1.0
2023-10-31,11.26,11.28,11.07,11.07,25506,11.26,11.28,11.07,11.07,25506,0.0,1.0
2023-11-01,11.05,11.325,10.915,11.17,115754,11.05,11.325,10.915,11.17,115754,0.0,1.0
2023-11-02,11.16,11.25,11.04,11.16,49605,11.16,11.25,11.04,11.16,49605,0.0,1.0
2023-11-03,11.67,11.805,11.48,11.48,74651,11.67,11.805,11.48,11.48,74651,0.0,1.0
2023-11-06,11.73,11.76,11.565,11.62,42909,11.73,11.76,11.565,11.62,42909,0.0,1.0
2023-11-07,11.59,11.73,11.47,11.67,48530,11.59,11.73,11.47,11.67,48530,0.0,1.0
2023-11-08,11.69,11.74,11.5,11.59,58455,11.69,11.74,11.5,11.59,58455,0.0,1.0
2023-11-09,11.65,11.8,11.605,11.7,67767,11.65,11.8,11.605,11.7,67767,0.0,1.0
2023-11-10,11.78,11.82,11.56,11.56,53440,11.78,11.82,11.56,11.56,53440,0.0,1.0
2023-11-13,12.0,12.0524,11.695,11.7,60472,12.0,12.0524,11.695,11.7,60472,0.0,1.0
2023-11-14,13.11,13.11,12.04,12.25,124825,13.11,13.11,12.04,12.25,124825,0.0,1.0
2023-11-15,12.9,13.09,12.77,13.09,39286,12.9,13.09,12.77,13.09,39286,0.0,1.0
2023-11-16,12.67,12.88,12.63,12.88,28974,12.67,12.88,12.63,12.88,28974,0.0,1.0
2023-11-17,13.04,13.08,12.77,12.82,99874,13.04,13.08,12.77,12.82,99874,0.0,1.0
2023-11-20,12.79,13.1,12.75,13.1,43455,12.79,13.1,12.75,13.1,43455,0.0,1.0
2023-11-21,12.66,12.7555,12.59,12.69,33890,12.66,12.7555,12.59,12.69,33890,0.0,1.0
2023-11-22,12.72,12.86,12.62,12.76,30737,12.72,12.86,12.62,12.76,30737,0.0,1.0
2023-11-24,12.66,12.81,12.56,12.66,16039,12.66,12.81,12.56,12.66,16039,0.0,1.0
2023-11-27,12.59,12.68,12.48,12.57,49997,12.59,12.68,12.48,12.57,49997,0.0,1.0
2023-11-28,12.36,12.47,12.31,12.42,37246,12.36,12.47,12.31,12.42,37246,0.0,1.0
2023-11-29,12.55,12.66,12.444,12.46,29742,12.55,12.66,12.444,12.46,29742,0.0,1.0
2023-11-30,12.53,12.69,12.5,12.58,47942,12.53,12.69,12.5,12.58,47942,0.0,1.0
2023-12-01,13.21,13.27,12.5,12.5,72926,13.21,13.27,12.5,12.5,72926,0.0,1.0
2023-12-04,13.28,13.43,13.1,13.17,81180,13.28,13.43,13.1,13.17,81180,0.0,1.0
2023-12-05,13.27,13.31,13.09,13.29,68924,13.27,13.31,13.09,13.29,68924,0.0,1.0
2023-12-06,13.31,13.67,13.19,13.41,81172,13.31,13.67,13.19,13.41,81172,0.0,1.0
2023-12-07,13.67,13.69,13.34,13.42,44902,13.67,13.69,13.34,13.42,44902,0.0,1.0
2023-12-08,13.64,13.939,13.6371,13.8,41865,13.64,13.939,13.6371,13.8,41865,0.0,1.0
2023-12-11,13.67,13.71,13.34,13.65,76436,13.67,13.71,13.34,13.65,76436,0.0,1.0
2023-12-12,13.67,13.75,13.54,13.75,45339,13.67,13.75,13.54,13.75,45339,0.0,1.0
2023-12-13,14.28,14.5,13.62,13.74,110097,14.28,14.5,13.62,13.74,110097,0.0,1.0
2023-12-14,14.55,14.7,14.435,14.58,136295,14.55,14.7,14.435,14.58,136295,0.0,1.0
2023-12-15,14.61,14.72,14.1,14.64,202583,14.61,14.72,14.1,14.64,202583,0.0,1.0
2023-12-18,14.52,14.74,14.48,14.69,42535,14.52,14.74,14.48,14.69,42535,0.0,1.0
2023-12-19,14.79,14.84,14.55,14.6,52547,14.79,14.84,14.55,14.6,52547,0.0,1.0
2023-12-20,14.74,15.29,14.69,14.69,70906,14.74,15.29,14.69,14.69,70906,0.0,1.0
2023-12-21,14.78,14.86,14.67,14.86,39512,14.78,14.86,14.67,14.86,39512,0.0,1.0
2023-12-22,15.0,15.11,14.83,14.92,35518,15.0,15.11,14.83,14.92,35518,0.0,1.0
2023-12-26,15.12,15.18,14.93,15.0,26352,15.12,15.18,14.93,15.0,26352,0.0,1.0
2023-12-27,15.25,15.315,15.03,15.09,40941,15.25,15.315,15.03,15.09,40941,0.0,1.0
2023-12-28,15.19,15.44,14.98,15.19,58556,15.19,15.44,14.98,15.19,58556,0.0,1.0
2023-12-29,14.97,15.16,14.895,15.12,48898,14.97,15.16,14.895,15.12,48898,0.0,1.0
2024-01-02,14.88,15.02,14.79,14.98,43118,14.88,15.02,14.79,14.98,43118,0.0,1.0
2024-01-03,14.38,14.91,14.36,14.8,62985,14.38,14.91,14.36,14.8,62985,0.0,1.0
2024-01-04,14.38,14.57,14.36,14.4,39049,14.38,14.57,14.36,14.4,39049,0.0,1.0
2024-01-05,14.32,14.64,14.21,14.3,97903,14.32,14.64,14.21,14.3,97903,0.0,1.0
2024-01-08,14.36,14.39,14.2,14.2593,23269,14.36,14.39,14.2,14.2593,23269,0.0,1.0
2024-01-09,14.08,14.31,14.06,14.19,35888,14.08,14.31,14.06,14.19,35888,0.0,1.0
2024-01-10,14.01,14.12,13.95,14.05,38112,14.01,14.12,13.95,14.05,38112,0.0,1.0
2024-01-11,13.92,14.03,13.78,13.91,43361,13.92,14.03,13.78,13.91,43361,0.0,1.0
2024-01-12,13.87,14.1,13.8,14.0,31084,13.87,14.1,13.8,14.0,31084,0.0,1.0
2024-01-16,13.89,14.31,13.7,13.73,73208,13.89,14.31,13.7,13.73,73208,0.0,1.0
2024-01-17,13.73,13.92,13.58,13.7,67479,13.73,13.92,13.58,13.7,67479,0.0,1.0
2024-01-18,13.86,13.94,13.71,13.81,34739,13.86,13.94,13.71,13.81,34739,0.0,1.0
2024-01-19,14.07,14.1,13.7703,13.98,31858,14.07,14.1,13.7703,13.98,31858,0.0,1.0
2024-01-22,14.51,14.51,14.17,14.17,29060,14.51,14.51,14.17,14.17,29060,0.0,1.0
2024-01-23,14.32,14.64,14.28,14.64,32693,14.32,14.64,14.28,14.64,32693,0.0,1.0
2024-01-24,14.33,14.43,14.251,14.43,58307,14.33,14.43,14.251,14.43,58307,0.0,1.0
2024-01-25,15.19,15.5,13.685,14.2,264538,15.19,15.5,13.685,14.2,264538,0.0,1.0
2024-01-26,14.97,15.49,14.78,15.49,74498,14.97,15.49,14.78,15.49,74498,0.0,1.0
2024-01-29,15.27,15.28,14.925,14.93,54382,15.27,15.28,14.925,14.93,54382,0.0,1.0
2024-01-30,15.07,15.44,15.06,15.19,38780,15.07,15.44,15.06,15.19,38780,0.0,1.0
2024-01-31,14.46,15.1,14.46,15.07,72764,14.46,15.1,14.46,15.07,72764,0.0,1.0
2024-02-01,14.44,14.7575,14.01,14.52,77390,14.44,14.7575,14.01,14.52,77390,0.0,1.0
2024-02-02,14.21,14.8,14.17,14.17,64315,14.21,14.8,14.17,14.17,64315,0.0,1.0
2024-02-05,13.87,14.37,13.86,14.02,58988,13.87,14.37,13.86,14.02,58988,0.0,1.0
2024-02-06,13.51,14.09,13.4,13.86,106106,13.51,14.09,13.4,13.86,106106,0.0,1.0
2024-02-07,13.42,13.55,12.9601,13.51,68373,13.42,13.55,12.9601,13.51,68373,0.0,1.0
2024-02-08,13.69,13.73,13.4341,13.4341,33118,13.69,13.73,13.4341,13.4341,33118,0.0,1.0
2024-02-09,14.05,14.15,13.65,13.6981,48726,14.05,14.15,13.65,13.6981,48726,0.0,1.0
2024-02-12,14.26,14.43,14.05,14.05,59833,14.26,14.43,14.05,14.05,59833,0.0,1.0
2024-02-13,13.43,14.05,13.335,13.8,89826,13.43,14.05,13.335,13.8,89826,0.0,1.0
2024-02-14,13.78,13.825,13.37,13.64,38055,13.78,13.825,13.37,13.64,38055,0.0,1.0
2024-02-15,14.0,14.2,13.785,13.94,85449,14.0,14.2,13.785,13.94,85449,0.0,1.0
2024-02-16,13.91,14.06,13.8,14.06,44314,13.91,14.06,13.8,14.06,44314,0.0,1.0
2024-02-20,13.83,13.98,13.7,13.7,24669,13.83,13.98,13.7,13.7,24669,0.0,1.0
2024-02-21,13.86,13.95,13.67,13.67,46445,13.86,13.95,13.67,13.67,46445,0.0,1.0
2024-02-22,13.6,14.0,13.48,13.82,66736,13.6,14.0,13.48,13.82,66736,0.0,1.0
2024-02-23,13.55,13.95,13.47,13.57,44654,13.55,13.95,13.47,13.57,44654,0.0,1.0
2024-02-26,13.19,14.129,13.16,13.48,48983,13.19,14.129,13.16,13.48,48983,0.0,1.0
2024-02-27,13.22,13.49,13.14,13.22,47908,13.22,13.49,13.14,13.22,47908,0.0,1.0
2024-02-28,13.02,13.3,13.0,13.11,24188,13.02,13.3,13.0,13.11,24188,0.0,1.0
2024-02-29,13.2,13.54,13.16,13.29,29762,13.2,13.54,13.16,13.29,29762,0.0,1.0
2024-03-01,13.11,13.23,12.86,13.12,32847,13.11,13.23,12.86,13.12,32847,0.0,1.0
2024-03-04,12.88,13.3,12.705,13.17,48560,12.88,13.3,12.705,13.17,48560,0.0,1.0
2024-03-05,13.36,13.58,13.11,13.11,40271,13.36,13.58,13.11,13.11,40271,0.0,1.0
2024-03-06,13.17,13.42,13.11,13.42,50626,13.17,13.42,13.11,13.42,50626,0.0,1.0
2024-03-07,13.1,13.49,13.06,13.38,25243,13.1,13.49,13.06,13.38,25243,0.0,1.0
2024-03-08,13.08,13.46,13.05,13.32,29874,13.08,13.46,13.05,13.32,29874,0.0,1.0
2024-03-11,13.06,13.2,13.0,13.04,21738,13.06,13.2,13.0,13.04,21738,0.0,1.0
2024-03-12,12.99,13.135,12.95,13.01,33253,12.99,13.135,12.95,13.01,33253,0.0,1.0
2024-03-13,12.9,13.34,12.84,12.95,57657,12.9,13.34,12.84,12.95,57657,0.0,1.0
2024-03-14,12.42,12.99,12.33,12.85,60792,12.42,12.99,12.33,12.85,60792,0.0,1.0
2024-03-15,12.55,12.72,12.32,12.32,126216,12.55,12.72,12.32,12.32,126216,0.0,1.0
2024-03-18,12.27,12.57,12.27,12.52,41385,12.27,12.57,12.27,12.52,41385,0.0,1.0
2024-03-19,12.26,12.64,12.26,12.31,34061,12.26,12.64,12.26,12.31,34061,0.0,1.0
2024-03-20,12.69,12.69,12.18,12.2,53896,12.69,12.69,12.18,12.2,53896,0.0,1.0
2024-03-21,12.67,12.99,12.56,12.8,112948,12.67,12.99,12.56,12.8,112948,0.0,1.0
2024-03-22,12.36,12.8,12.28,12.77,49885,12.36,12.8,12.28,12.77,49885,0.0,1.0
2024-03-25,12.29,12.55,12.27,12.34,19130,12.29,12.55,12.27,12.34,19130,0.0,1.0
2024-03-26,12.28,12.56,12.11,12.39,67856,12.28,12.56,12.11,12.39,67856,0.0,1.0
2024-03-27,12.48,12.55,12.25,12.32,50698,12.48,12.55,12.25,12.32,50698,0.0,1.0
2024-03-28,12.64,12.8,12.38,12.41,41629,12.64,12.8,12.38,12.41,41629,0.0,1.0
2024-04-01,12.37,12.73,12.22,12.73,83879,12.37,12.73,12.22,12.73,83879,0.0,1.0
2024-04-02,12.24,12.41,12.09,12.26,71275,12.24,12.41,12.09,12.26,71275,0.0,1.0
2024-04-03,12.16,12.35,12.12,12.15,96544,12.16,12.35,12.12,12.15,96544,0.0,1.0
2024-04-04,12.04,12.48,12.0,12.34,64190,12.04,12.48,12.0,12.34,64190,0.0,1.0
2024-04-05,11.93,12.14,11.85,12.14,31791,11.93,12.14,11.85,12.14,31791,0.0,1.0
2024-04-08,11.95,12.22,11.92,12.22,47059,11.95,12.22,11.92,12.22,47059,0.0,1.0
2024-04-09,12.15,12.16,11.87,12.03,24609,12.15,12.16,11.87,12.03,24609,0.0,1.0
2024-04-10,11.67,11.96,11.52,11.92,95687,11.67,11.96,11.52,11.92,95687,0.0,1.0
2024-04-11,11.5,11.7,11.445,11.62,84485,11.5,11.7,11.445,11.62,84485,0.0,1.0
2024-04-12,11.46,11.58,11.31,11.42,29909,11.46,11.58,11.31,11.42,29909,0.0,1.0
2024-04-15,11.33,11.6,11.285,11.44,42224,11.33,11.6,11.285,11.44,42224,0.0,1.0
2024-04-16,11.15,11.34,11.04,11.34,37022,11.15,11.34,11.04,11.34,37022,0.0,1.0
2024-04-17,11.01,11.3,10.965,11.3,51725,11.01,11.3,10.965,11.3,51725,0.0,1.0
2024-04-18,11.12,11.16,10.95,11.01,61145,11.12,11.16,10.95,11.01,61145,0.0,1.0
2024-04-19,11.43,11.55,11.05,11.05,74783,11.43,11.55,11.05,11.05,74783,0.0,1.0
2024-04-22,11.6,11.67,11.49,11.49,36917,11.6,11.67,11.49,11.49,36917,0.0,1.0
2024-04-23,11.55,11.85,11.48,11.52,112745,11.55,11.85,11.48,11.52,112745,0.0,1.0
2024-04-24,11.54,11.8,11.41,11.41,54766,11.54,11.8,11.41,11.41,54766,0.0,1.0
2024-04-25,11.71,12.03,11.54,12.03,179823,11.71,12.03,11.54,12.03,179823,0.0,1.0
2024-04-26,12.11,12.2,11.65,11.65,66981,12.11,12.2,11.65,11.65,66981,0.0,1.0
2024-04-29,12.15,12.43,12.12,12.35,67172,12.15,12.43,12.12,12.35,67172,0.0,1.0
2024-04-30,12.17,12.19,12.0,12.12,120383,12.17,12.19,12.0,12.12,120383,0.0,1.0
2024-05-01,12.74,12.915,12.21,12.21,180857,12.74,12.915,12.21,12.21,180857,0.0,1.0
2024-05-02,12.85,13.02,12.81,12.89,151982,12.85,13.02,12.81,12.89,151982,0.0,1.0
2024-05-03,12.88,13.1,12.84,13.07,110505,12.88,13.1,12.84,13.07,110505,0.0,1.0
2024-05-06,13.05,13.13,12.89,13.01,141009,13.05,13.13,12.89,13.01,141009,0.0,1.0
2024-05-07,13.11,13.385,13.08,13.1,80284,13.11,13.385,13.08,13.1,80284,0.0,1.0
2024-05-08,13.19,13.22,12.8346,13.0,98999,13.19,13.22,12.8346,13.0,98999,0.0,1.0
2024-05-09,13.18,13.265,13.0,13.22,74081,13.18,13.265,13.0,13.22,74081,0.0,1.0
2024-05-10,13.07,13.24,13.02,13.18,187771,13.07,13.24,13.02,13.18,187771,0.0,1.0
2024-05-13,13.01,13.28,13.0,13.07,79237,13.01,13.28,13.0,13.07,79237,0.0,1.0
2024-05-14,12.87,13.12,12.81,13.08,159195,12.87,13.12,12.81,13.08,159195,0.0,1.0
2024-05-15,12.88,13.045,12.87,12.95,83430,12.88,13.045,12.87,12.95,83430,0.0,1.0
2024-05-16,13.3,13.34,12.82,12.86,112892,13.3,13.34,12.82,12.86,112892,0.0,1.0
2024-05-17,13.75,13.89,13.3142,13.34,153333,13.75,13.89,13.3142,13.34,153333,0.0,1.0
2024-05-20,13.47,13.8,13.4599,13.71,41635,13.47,13.8,13.4599,13.71,41635,0.0,1.0
2024-05-21,13.55,13.59,13.42,13.43,31786,13.55,13.59,13.42,13.43,31786,0.0,1.0
2024-05-22,13.38,13.55,13.26,13.53,40547,13.38,13.55,13.26,13.53,40547,0.0,1.0
2024-05-23,12.92,13.37,12.85,13.37,65638,12.92,13.37,12.85,13.37,65638,0.0,1.0
2024-05-24,12.93,12.93,12.76,12.89,39106,12.93,12.93,12.76,12.89,39106,0.0,1.0
2024-05-28,12.68,12.94,12.66,12.94,50550,12.68,12.94,12.66,12.94,50550,0.0,1.0
2024-05-29,12.41,12.49,12.15,12.49,94664,12.41,12.49,12.15,12.49,94664,0.0,1.0
2024-05-30,12.67,12.73,12.48,12.56,39076,12.67,12.73,12.48,12.56,39076,0.0,1.0
2024-05-31,12.75,12.9,12.73,12.79,26788,12.75,12.9,12.73,12.79,26788,0.0,1.0
2024-06-03,12.48,12.9,12.48,12.9,41209,12.48,12.9,12.48,12.9,41209,0.0,1.0
2024-06-04,12.41,12.42,12.293,12.38,35266,12.41,12.42,12.293,12.38,35266,0.0,1.0
2024-06-05,12.58,12.606,12.34,12.44,34713,12.58,12.606,12.34,12.44,34713,0.0,1.0
2024-06-06,12.8,12.8,12.48,12.52,43327,12.8,12.8,12.48,12.52,43327,0.0,1.0
2024-06-07,12.66,12.865,12.57,12.78,55013,12.66,12.865,12.57,12.78,55013,0.0,1.0
2024-06-10,12.7,12.9,12.5,12.66,54609,12.7,12.9,12.5,12.66,54609,0.0,1.0
2024-06-11,12.37,12.59,12.27,12.59,53131,12.37,12.59,12.27,12.59,53131,0.0,1.0
2024-06-12,12.44,12.9,12.37,12.73,83226,12.44,12.9,12.37,12.73,83226,0.0,1.0
2024-06-13,12.36,12.4,12.125,12.4,38597,12.36,12.4,12.125,12.4,38597,0.0,1.0
2024-06-14,12.13,12.22,12.04,12.17,37191,12.13,12.22,12.04,12.17,37191,0.0,1.0
2024-06-17,12.38,12.4,11.96,12.09,36289,12.38,12.4,11.96,12.09,36289,0.0,1.0
2024-06-18,12.57,12.66,12.3611,12.41,37485,12.57,12.66,12.3611,12.41,37485,0.0,1.0
2024-06-20,12.3,12.57,12.29,12.45,21781,12.3,12.57,12.29,12.45,21781,0.0,1.0
2024-06-21,12.57,12.58,12.28,12.3,116986,12.57,12.58,12.28,12.3,116986,0.0,1.0
2024-06-24,12.68,12.915,12.63,12.65,43073,12.68,12.915,12.63,12.65,43073,0.0,1.0
2024-06-25,12.55,12.64,12.5,12.64,30426,12.55,12.64,12.5,12.64,30426,0.0,1.0
2024-06-26,13.2,13.22,12.51,12.51,180092,13.2,13.22,12.51,12.51,180092,0.0,1.0
2024-06-27,14.82,14.84,13.75,13.75,200181,14.82,14.84,13.75,13.75,200181,0.0,1.0
2024-06-28,15.12,15.25,14.5905,14.99,275844,15.12,15.25,14.5905,14.99,275844,0.0,1.0
2024-07-01,14.91,15.25,14.85,15.15,67316,14.91,15.25,14.85,15.15,67316,0.0,1.0
2024-07-02,15.2,15.24,14.97,14.97,36885,15.2,15.24,14.97,14.97,36885,0.0,1.0
2024-07-03,14.76,15.16,14.72,15.16,40450,14.76,15.16,14.72,15.16,40450,0.0,1.0
2024-07-05,14.79,15.06,14.71,14.72,126180,14.79,15.06,14.71,14.72,126180,0.0,1.0
2024-07-08,14.84,15.14,14.8,14.82,40549,14.84,15.14,14.8,14.82,40549,0.0,1.0
2024-07-09,14.95,15.05,14.7,14.79,58864,14.95,15.05,14.7,14.79,58864,0.0,1.0
2024-07-10,15.39,15.42,14.92,14.99,39781,15.39,15.42,14.92,14.99,39781,0.0,1.0
2024-07-11,15.89,16.25,15.54,15.63,97521,15.89,16.25,15.54,15.63,97521,0.0,1.0
2024-07-12,15.69,16.15,15.67,16.15,97169,15.69,16.15,15.67,16.15,97169,0.0,1.0
2024-07-15,16.22,16.39,15.51,15.89,79608,16.22,16.39,15.51,15.89,79608,0.0,1.0
2024-07-16,16.69,16.755,16.44,16.44,121720,16.69,16.755,16.44,16.44,121720,0.0,1.0
2024-07-17,16.75,17.1,16.54,16.54,112119,16.75,17.1,16.54,16.54,112119,0.0,1.0
2024-07-18,16.42,16.79,16.37,16.53,62583,16.42,16.79,16.37,16.53,62583,0.0,1.0
2024-07-19,15.98,16.465,15.96,16.45,140700,15.98,16.465,15.96,16.45,140700,0.0,1.0
2024-07-22,16.13,16.13,15.83,15.9,220328,16.13,16.13,15.83,15.9,220328,0.0,1.0
2024-07-23,16.75,16.75,16.03,16.1,250009,16.75,16.75,16.03,16.1,250009,0.0,1.0
2024-07-24,16.77,17.32,16.62,16.62,84101,16.77,17.32,16.62,16.62,84101,0.0,1.0
2024-07-25,16.78,17.23,16.67,16.67,92787,16.78,17.23,16.67,16.67,92787,0.0,1.0
2024-07-26,16.85,17.06,16.49,17.06,79575,16.85,17.06,16.49,17.06,79575,0.0,1.0
2024-07-29,16.09,16.88,16.021,16.88,78550,16.09,16.88,16.021,16.88,78550,0.0,1.0
2024-07-30,16.29,16.48,15.95,16.1,90275,16.29,16.48,15.95,16.1,90275,0.0,1.0
2024-07-31,16.29,16.86,16.16,16.16,106003,16.29,16.86,16.16,16.16,106003,0.0,1.0
2024-08-01,16.16,16.445,15.91,16.33,138208,16.16,16.445,15.91,16.33,138208,0.0,1.0
2024-08-02,15.72,15.92,15.5,15.9,109798,15.72,15.92,15.5,15.9,109798,0.0,1.0
2024-08-05,15.07,15.33,14.71,15.33,90429,15.07,15.33,14.71,15.33,90429,0.0,1.0
2024-08-06,15.22,15.35,14.935,15.01,79267,15.22,15.35,14.935,15.01,79267,0.0,1.0
2024-08-07,15.37,15.55,15.14,15.44,76206,15.37,15.55,15.14,15.44,76206,0.0,1.0
2024-08-08,15.79,15.87,15.56,15.57,112477,15.79,15.87,15.56,15.57,112477,0.0,1.0
2024-08-09,15.61,15.76,15.445,15.76,56516,15.61,15.76,15.445,15.76,56516,0.0,1.0
2024-08-12,15.46,15.78,15.45,15.66,78038,15.46,15.78,15.45,15.66,78038,0.0,1.0
2024-08-13,15.54,15.71,15.37,15.61,43846,15.54,15.71,15.37,15.61,43846,0.0,1.0
2024-08-14,15.53,15.6,15.25,15.6,45676,15.53,15.6,15.25,15.6,45676,0.0,1.0
2024-08-15,16.0,16.205,15.79,15.86,59132,16.0,16.205,15.79,15.86,59132,0.0,1.0
2024-08-16,16.24,16.5,16.01,16.01,51337,16.24,16.5,16.01,16.01,51337,0.0,1.0
2024-08-19,16.2,16.35,16.16,16.23,22826,16.2,16.35,16.16,16.23,22826,0.0,1.0
2024-08-20,15.97,16.13,15.9,16.1111,66534,15.97,16.13,15.9,16.1111,66534,0.0,1.0
2024-08-21,15.99,16.01,15.92,16.01,62826,15.99,16.01,15.92,16.01,62826,0.0,1.0
2024-08-22,16.13,16.21,15.94,16.0,83400,16.13,16.21,15.94,16.0,83400,0.0,1.0
2024-08-23,17.2,17.255,16.2,16.25,131595,17.2,17.255,16.2,16.25,131595,0.0,1.0
2024-08-26,17.23,17.455,17.05,17.28,69551,17.23,17.455,17.05,17.28,69551,0.0,1.0
2024-08-27,16.85,17.19,16.85,17.1,37172,16.85,17.19,16.85,17.1,37172,0.0,1.0
2024-08-28,16.94,17.03,16.78,16.78,41879,16.94,17.03,16.78,16.78,41879,0.0,1.0
2024-08-29,17.19,17.32,16.95,17.15,45747,17.19,17.32,16.95,17.15,45747,0.0,1.0
2024-08-30,17.3,17.34,16.99,17.17,35481,17.3,17.34,16.99,17.17,35481,0.0,1.0
2024-09-03,17.07,17.345,16.99,17.2,55064,17.07,17.345,16.99,17.2,55064,0.0,1.0
2024-09-04,16.87,17.25,16.8,17.25,151275,16.87,17.25,16.8,17.25,151275,0.0,1.0
2024-09-05,17.02,17.09,16.87,17.0,47890,17.02,17.09,16.87,17.0,47890,0.0,1.0
2024-09-06,16.75,17.15,16.73,17.03,105435,16.75,17.15,16.73,17.03,105435,0.0,1.0
2024-09-09,17.01,17.205,16.78,16.78,70237,17.01,17.205,16.78,16.78,70237,0.0,1.0
2024-09-10,17.32,17.34,16.8,17.005,71547,17.32,17.34,16.8,17.005,71547,0.0,1.0
2024-09-11,17.27,17.31,16.855,17.12,79097,17.27,17.31,16.855,17.12,79097,0.0,1.0
2024-09-12,17.25,17.375,17.15,17.35,45926,17.25,17.375,17.15,17.35,45926,0.0,1.0
2024-09-13,17.41,17.81,17.31,17.35,99402,17.41,17.81,17.31,17.35,99402,0.0,1.0
2024-09-16,17.65,17.82,17.36,17.46,47812,17.65,17.82,17.36,17.46,47812,0.0,1.0
2024-09-17,17.6,18.03,17.59,17.85,54730,17.6,18.03,17.59,17.85,54730,0.0,1.0
2024-09-18,17.75,18.3,17.4025,17.56,135447,17.75,18.3,17.4025,17.56,135447,0.0,1.0
2024-09-19,18.18,18.24,17.75,18.13,144146,18.18,18.24,17.75,18.13,144146,0.0,1.0
2024-09-20,17.68,18.18,17.55,18.01,248920,17.68,18.18,17.55,18.01,248920,0.0,1.0
2024-09-23,17.53,17.76,17.44,17.72,31476,17.53,17.76,17.44,17.72,31476,0.0,1.0
2024-09-24,17.4,17.63,17.385,17.6,46159,17.4,17.63,17.385,17.6,46159,0.0,1.0
2024-09-25,17.38,17.47,17.05,17.37,61910,17.38,17.47,17.05,17.37,61910,0.0,1.0
2024-09-26,17.42,17.68,17.3,17.6,50964,17.42,17.68,17.3,17.6,50964,0.0,1.0
2024-09-27,17.22,17.5,17.22,17.5,47269,17.22,17.5,17.22,17.5,47269,0.0,1.0
2024-09-30,17.39,17.47,17.12,17.22,27540,17.39,17.47,17.12,17.22,27540,0.0,1.0
2024-10-01,17.04,17.33,16.96,17.33,71390,17.04,17.33,16.96,17.33,71390,0.0,1.0
2024-10-02,17.15,17.3799,17.1,17.17,80976,17.15,17.3799,17.1,17.17,80976,0.0,1.0
2024-10-03,17.01,17.2,16.94,17.14,37678,17.01,17.2,16.94,17.14,37678,0.0,1.0
2024-10-04,17.07,17.28,17.01,17.28,29289,17.07,17.28,17.01,17.28,29289,0.0,1.0
2024-10-07,17.13,17.24,17.0,17.07,37151,17.13,17.24,17.0,17.07,37151,0.0,1.0
2024-10-08,17.15,17.3,17.12,17.13,41354,17.15,17.3,17.12,17.13,41354,0.0,1.0
2024-10-09,17.23,17.44,17.06,17.12,27148,17.23,17.44,17.06,17.12,27148,0.0,1.0
2024-10-10,17.22,17.24,16.97,17.08,32573,17.22,17.24,16.97,17.08,32573,0.0,1.0
2024-10-11,17.75,17.87,17.35,17.35,50665,17.75,17.87,17.35,17.35,50665,0.0,1.0
2024-10-14,17.97,18.065,17.69,17.69,51178,17.97,18.065,17.69,17.69,51178,0.0,1.0
2024-10-15,18.17,18.455,18.0,18.0,83744,18.17,18.455,18.0,18.0,83744,0.0,1.0
2024-10-16,18.48,18.57,18.07,18.36,79842,18.48,18.57,18.07,18.36,79842,0.0,1.0
2024-10-17,18.84,18.84,18.495,18.54,54132,18.84,18.84,18.495,18.54,54132,0.0,1.0
2024-10-18,18.56,18.8,18.5,18.8,61542,18.56,18.8,18.5,18.8,61542,0.0,1.0
2024-10-21,18.12,18.6,18.03,18.51,54127,18.12,18.6,18.03,18.51,54127,0.0,1.0
2024-10-22,18.39,18.42,18.1001,18.16,28623,18.39,18.42,18.1001,18.16,28623,0.0,1.0
2024-10-23,18.59,18.63,18.25,18.39,54573,18.59,18.63,18.25,18.39,54573,0.0,1.0
2024-10-24,18.29,18.74,18.25,18.43,43777,18.29,18.74,18.25,18.43,43777,0.0,1.0
2024-10-25,18.22,18.6,18.08,18.6,38826,18.22,18.6,18.08,18.6,38826,0.0,1.0
2024-10-28,18.58,18.63,18.38,18.46,53145,18.58,18.63,18.38,18.46,53145,0.0,1.0
2024-10-29,18.47,18.68,18.42,18.55,31156,18.47,18.68,18.42,18.55,31156,0.0,1.0
2024-10-30,18.6,19.0,18.31,18.45,64477,18.6,19.0,18.31,18.45,64477,0.0,1.0
2024-10-31,18.4,18.91,18.39,18.67,47574,18.4,18.91,18.39,18.67,47574,0.0,1.0
2024-11-01,18.01,18.64,17.97,18.52,45945,18.01,18.64,17.97,18.52,45945,0.0,1.0
2024-11-04,17.81,18.08,17.74,18.03,47376,17.81,18.08,17.74,18.03,47376,0.0,1.0
2024-11-05,18.03,18.17,17.96,18.08,53413,18.03,18.17,17.96,18.08,53413,0.0,1.0
2024-11-06,20.0,20.3693,18.5,19.0,240078,20.0,20.3693,18.5,19.0,240078,0.0,1.0
2024-11-07,19.37,20.0,19.32,19.95,78554,19.37,20.0,19.32,19.95,78554,0.0,1.0
2024-11-08,19.53,19.69,19.455,19.53,40382,19.53,19.69,19.455,19.53,40382,0.0,1.0
2024-11-11,20.3,20.38,19.63,19.8,95280,20.3,20.38,19.63,19.8,95280,0.0,1.0
2024-11-12,20.01,20.4,20.01,20.3,58800,20.01,20.4,20.01,20.3,58800,0.0,1.0
2024-11-13,19.56,20.37,19.5,20.25,73637,19.56,20.37,19.5,20.25,73637,0.0,1.0
2024-11-14,19.46,19.805,19.2,19.71,54325,19.46,19.805,19.2,19.71,54325,0.0,1.0
2024-11-15,19.04,19.55,19.04,19.46,63195,19.04,19.55,19.04,19.46,63195,0.0,1.0
2024-11-18,18.79,19.2,18.685,19.13,70692,18.79,19.2,18.685,19.13,70692,0.0,1.0
2024-11-19,18.71,18.85,18.48,18.55,44604,18.71,18.85,18.48,18.55,44604,0.0,1.0
2024-11-20,18.69,18.755,18.435,18.72,106537,18.69,18.755,18.435,18.72,106537,0.0,1.0
2024-11-21,18.84,18.94,18.675,18.75,61684,18.84,18.94,18.675,18.75,61684,0.0,1.0
2024-11-22,18.65,18.99,17.99,18.98,325639,18.65,18.99,17.99,18.98,325639,0.0,1.0
2024-11-25,18.95,19.305,18.67,18.91,140965,18.95,19.305,18.67,18.91,140965,0.0,1.0
2024-11-26,18.84,19.0125,18.39,18.9,61748,18.84,19.0125,18.39,18.9,61748,0.0,1.0
2024-11-27,18.71,19.04,18.68,18.98,51726,18.71,19.04,18.68,18.98,51726,0.0,1.0
2024-11-29,18.68,18.9,18.38,18.76,39721,18.68,18.9,18.38,18.76,39721,0.0,1.0
2024-12-02,18.75,18.89,18.47,18.79,40332,18.75,18.89,18.47,18.79,40332,0.0,1.0
2024-12-03,18.52,18.83,18.3,18.83,221791,18.52,18.83,18.3,18.83,221791,0.0,1.0
2024-12-04,18.84,18.92,18.44,18.44,77402,18.84,18.92,18.44,18.44,77402,0.0,1.0
2024-12-05,19.08,19.15,18.75,18.87,62371,19.08,19.15,18.75,18.87,62371,0.0,1.0
2024-12-06,19.0,19.22,18.81,19.17,37917,19.0,19.22,18.81,19.17,37917,0.0,1.0
2024-12-09,18.87,19.11,18.8192,18.96,64005,18.87,19.11,18.8192,18.96,64005,0.0,1.0
2024-12-10,19.07,19.24,18.79,19.03,79991,19.07,19.24,18.79,19.03,79991,0.0,1.0
2024-12-11,19.3,19.47,19.11,19.26,59032,19.3,19.47,19.11,19.26,59032,0.0,1.0
2024-12-12,18.78,19.305,18.66,19.21,55373,18.78,19.305,18.66,19.21,55373,0.0,1.0
2024-12-13,18.42,18.86,18.37,18.8,27401,18.42,18.86,18.37,18.8,27401,0.0,1.0
2024-12-16,18.5,18.59,18.2701,18.42,52740,18.5,18.59,18.2701,18.42,52740,0.0,1.0
2024-12-17,18.48,18.7,18.3,18.45,64584,18.48,18.7,18.3,18.45,64584,0.0,1.0
2024-12-18,17.44,18.57,17.11,18.52,123689,17.44,18.57,17.11,18.52,123689,0.0,1.0
2024-12-19,17.17,17.85,17.01,17.52,271414,17.17,17.85,17.01,17.52,271414,0.0,1.0
2024-12-20,17.68,17.72,17.0,17.0,159940,17.68,17.72,17.0,17.0,159940,0.0,1.0
2024-12-23,17.6,17.79,17.49,17.6,49339,17.6,17.79,17.49,17.6,49339,0.0,1.0
2024-12-24,17.76,17.82,17.51,17.56,17617,17.76,17.82,17.51,17.56,17617,0.0,1.0
2024-12-26,17.87,17.93,17.55,17.62,27418,17.87,17.93,17.55,17.62,27418,0.0,1.0
2024-12-27,17.61,17.95,17.5,17.74,38803,17.61,17.95,17.5,17.74,38803,0.0,1.0
2024-12-30,17.68,17.78,17.45,17.47,64896,17.68,17.78,17.45,17.47,64896,0.0,1.0
2024-12-31,17.59,17.87,17.47,17.81,34919,17.59,17.87,17.47,17.81,34919,0.0,1.0
2025-01-02,17.23,17.81,17.23,17.64,73739,17.23,17.81,17.23,17.64,73739,0.0,1.0
2025-01-03,17.42,17.45,17.01,17.2,51872,17.42,17.45,17.01,17.2,51872,0.0,1.0
2025-01-06,17.21,17.738,17.21,17.42,45212,17.21,17.738,17.21,17.42,45212,0.0,1.0
2025-01-07,17.09,17.33,16.89,17.24,82287,17.09,17.33,16.89,17.24,82287,0.0,1.0
2025-01-08,17.01,17.15,16.77,17.1,57198,17.01,17.15,16.77,17.1,57198,0.0,1.0
2025-01-10,16.25,16.71,16.0,16.71,89229,16.25,16.71,16.0,16.71,89229,0.0,1.0
2025-01-13,16.39,16.45,16.04,16.11,72314,16.39,16.45,16.04,16.11,72314,0.0,1.0
2025-01-14,17.03,17.04,16.41,16.44,60639,17.03,17.04,16.41,16.44,60639,0.0,1.0
2025-01-15,17.53,17.63,17.31,17.53,54543,17.53,17.63,17.31,17.53,54543,0.0,1.0
2025-01-16,17.36,17.5409,17.23,17.42,35100,17.36,17.5409,17.23,17.42,35100,0.0,1.0
2025-01-17,17.36,17.65,17.13,17.55,78318,17.36,17.65,17.13,17.55,78318,0.0,1.0
2025-01-21,17.74,17.78,17.33,17.43,52417,17.74,17.78,17.33,17.43,52417,0.0,1.0
2025-01-22,17.54,17.72,17.44,17.72,47595,17.54,17.72,17.44,17.72,47595,0.0,1.0
2025-01-23,17.78,18.495,17.45,17.63,87620,17.78,18.495,17.45,17.63,87620,0.0,1.0
2025-01-24,17.79,18.02,17.48,17.91,71952,17.79,18.02,17.48,17.91,71952,0.0,1.0
2025-01-27,17.83,18.25,17.63,17.93,76996,17.83,18.25,17.63,17.93,76996,0.0,1.0
2025-01-28,17.69,17.95,17.47,17.73,50408,17.69,17.95,17.47,17.73,50408,0.0,1.0
2025-01-29,17.9,17.97,17.51,17.57,64954,17.9,17.97,17.51,17.57,64954,0.0,1.0
2025-01-30,17.84,18.24,17.77,18.03,40024,17.84,18.24,17.77,18.03,40024,0.0,1.0
2025-01-31,17.62,17.88,17.52,17.76,57189,17.62,17.88,17.52,17.76,57189,0.0,1.0
2025-02-03,17.37,17.63,17.0,17.31,75389,17.37,17.63,17.0,17.31,75389,0.0,1.0
2025-02-04,17.64,17.7,17.23,17.37,116287,17.64,17.7,17.23,17.37,116287,0.0,1.0
2025-02-05,17.66,17.8,17.595,17.76,61093,17.66,17.8,17.595,17.76,61093,0.0,1.0
2025-02-06,17.88,17.89,17.61,17.78,133821,17.88,17.89,17.61,17.78,133821,0.0,1.0
2025-02-07,17.77,18.48,17.58,18.17,89166,17.77,18.48,17.58,18.17,89166,0.0,1.0
2025-02-10,17.72,18.6199,17.6,17.82,74919,17.72,18.6199,17.6,17.82,74919,0.0,1.0
2025-02-11,18.1,18.2,17.56,17.57,52002,18.1,18.2,17.56,17.57,52002,0.0,1.0
2025-02-12,17.66,18.0,17.63,17.86,43755,17.66,18.0,17.63,17.86,43755,0.0,1.0
2025-02-13,17.89,18.55,17.548,18.18,36371,17.89,18.55,17.548,18.18,36371,0.0,1.0
2025-02-14,17.99,18.25,17.88,17.93,57502,17.99,18.25,17.88,17.93,57502,0.0,1.0
2025-02-18,17.71,18.08,17.68,17.99,42005,17.71,18.08,17.68,17.99,42005,0.0,1.0
2025-02-19,17.74,17.765,17.513,17.6,60841,17.74,17.765,17.513,17.6,60841,0.0,1.0
2025-02-20,17.46,17.76,17.4,17.65,26338,17.46,17.76,17.4,17.65,26338,0.0,1.0
2025-02-21,17.2,17.65,17.2,17.65,72928,17.2,17.65,17.2,17.65,72928,0.0,1.0
2025-02-24,16.99,17.38,16.99,17.38,42004,16.99,17.38,16.99,17.38,42004,0.0,1.0
2025-02-25,17.08,17.89,17.08,17.48,103154,17.08,17.89,17.08,17.48,103154,0.0,1.0
2025-02-26,17.34,17.575,16.99,17.09,67413,17.34,17.575,16.99,17.09,67413,0.0,1.0
2025-02-27,17.16,17.475,17.15,17.29,34701,17.16,17.475,17.15,17.29,34701,0.0,1.0
2025-02-28,17.34,17.56,17.11,17.24,49113,17.34,17.56,17.11,17.24,49113,0.0,1.0
2025-03-03,17.14,17.61,17.05,17.28,58775,17.14,17.61,17.05,17.28,58775,0.0,1.0
2025-03-04,16.82,17.23,16.65,16.98,58456,16.82,17.23,16.65,16.98,58456,0.0,1.0
2025-03-05,16.6,16.94,16.43,16.78,65338,16.6,16.94,16.43,16.78,65338,0.0,1.0
2025-03-06,16.53,16.6,16.35,16.55,44810,16.53,16.6,16.35,16.55,44810,0.0,1.0
2025-03-07,16.5,16.635,16.29,16.48,62809,16.5,16.635,16.29,16.48,62809,0.0,1.0
2025-03-10,16.0,16.6,15.98,16.35,70554,16.0,16.6,15.98,16.35,70554,0.0,1.0
2025-03-11,15.9,16.311,15.855,16.12,63930,15.9,16.311,15.855,16.12,63930,0.0,1.0
2025-03-12,16.53,16.66,15.95,16.04,99898,16.53,16.66,15.95,16.04,99898,0.0,1.0
2025-03-13,16.16,16.695,16.15,16.62,54406,16.16,16.695,16.15,16.62,54406,0.0,1.0
2025-03-14,16.56,16.89,16.26,16.26,61730,16.56,16.89,16.26,16.26,61730,0.0,1.0
2025-03-17,16.67,16.738,16.5,16.5,51303,16.67,16.738,16.5,16.5,51303,0.0,1.0
2025-03-18,16.68,16.8,16.55,16.6,58486,16.68,16.8,16.55,16.6,58486,0.0,1.0
2025-03-19,16.84,16.94,16.45,16.69,123946,16.84,16.94,16.45,16.69,123946,0.0,1.0
2025-03-20,16.59,17.0,16.56,16.84,40091,16.59,17.0,16.56,16.84,40091,0.0,1.0
2025-03-21,16.48,16.64,16.3,16.41,109698,16.48,16.64,16.3,16.41,109698,0.0,1.0
2025-03-24,16.89,16.99,16.6135,16.76,45598,16.89,16.99,16.6135,16.76,45598,0.0,1.0
2025-03-25,16.64,17.02,16.56,16.9,50167,16.64,17.02,16.56,16.9,50167,0.0,1.0
2025-03-26,16.67,17.17,16.605,16.62,38641,16.67,17.17,16.605,16.62,38641,0.0,1.0
2025-03-27,16.71,16.8566,16.55,16.71,45422,16.71,16.8566,16.55,16.71,45422,0.0,1.0
2025-03-28,16.32,16.98,16.29,16.98,35892,16.32,16.98,16.29,16.98,35892,0.0,1.0
2025-03-31,16.18,16.42,16.1,16.11,65219,16.18,16.42,16.1,16.11,65219,0.0,1.0
2025-04-01,16.05,16.265,15.94,16.1,40728,16.05,16.265,15.94,16.1,40728,0.0,1.0
2025-04-02,16.14,16.2242,15.88,15.95,65894,16.14,16.2242,15.88,15.95,65894,0.0,1.0
2025-04-03,14.92,15.84,14.88,15.4,77830,14.92,15.84,14.88,15.4,77830,0.0,1.0
2025-04-04,14.59,14.67,14.045,14.31,88281,14.59,14.67,14.045,14.31,88281,0.0,1.0
2025-04-07,14.34,14.91,13.675,14.35,208959,14.34,14.91,13.675,14.35,208959,0.0,1.0
2025-04-08,14.28,14.91,14.085,14.77,84151,14.28,14.91,14.085,14.77,84151,0.0,1.0
2025-04-09,15.0,15.22,13.81,14.21,144577,15.0,15.22,13.81,14.21,144577,0.0,1.0
2025-04-10,14.0,14.96,13.65,14.66,107215,14.0,14.96,13.65,14.66,107215,0.0,1.0
2025-04-11,13.855,14.19,13.605,13.86,85481,13.855,14.19,13.605,13.86,85481,0.0,1.0
2025-04-14,14.08,14.88,13.76,14.88,105528,14.08,14.88,13.76,14.88,105528,0.0,1.0
2025-04-15,14.5,14.68,14.08,14.08,60076,14.5,14.68,14.08,14.08,60076,0.0,1.0
2025-04-16,14.68,14.8399,14.4298,14.49,60694,14.68,14.8399,14.4298,14.49,60694,0.0,1.0
2025-04-17,14.82,14.92,14.65,14.69,52874,14.82,14.92,14.65,14.69,52874,0.0,1.0
2025-04-21,14.78,14.86,14.58,14.66,57163,14.78,14.86,14.58,14.66,57163,0.0,1.0
2025-04-22,15.27,15.45,14.85,14.98,48319,15.27,15.45,14.85,14.98,48319,0.0,1.0
2025-04-23,15.34,15.76,15.23,15.66,47253,15.34,15.76,15.23,15.66,47253,0.0,1.0
2025-04-24,15.69,16.05,15.53,16.05,60337,15.69,16.05,15.53,16.05,60337,0.0,1.0
2025-04-25,15.31,15.595,15.26,15.48,41551,15.31,15.595,15.26,15.48,41551,0.0,1.0
2025-04-28,15.43,15.58,15.29,15.29,52856,15.43,15.58,15.29,15.29,52856,0.0,1.0
2025-04-29,15.57,15.5801,15.35,15.36,43287,15.57,15.5801,15.35,15.36,43287,0.0,1.0
2025-04-30,15.31,15.45,14.98,15.35,66486,15.31,15.45,14.98,15.35,66486,0.0,1.0
2025-05-01,15.4,15.565,15.035,15.22,48131,15.4,15.565,15.035,15.22,48131,0.0,1.0
2025-05-02,15.68,15.79,15.57,15.57,44066,15.68,15.79,15.57,15.57,44066,0.0,1.0
2025-05-05,15.56,15.73,15.56,15.6,47437,15.56,15.73,15.56,15.6,47437,0.0,1.0
2025-05-06,15.54,15.69,15.475,15.5,34612,15.54,15.69,15.475,15.5,34612,0.0,1.0
2025-05-07,15.5,15.76,15.37,15.76,57234,15.5,15.76,15.37,15.76,57234,0.0,1.0
2025-05-08,15.81,15.84,15.55,15.59,146514,15.81,15.84,15.55,15.59,146514,0.0,1.0
2025-05-09,15.62,15.85,15.54,15.845,32452,15.62,15.85,15.54,15.845,32452,0.0,1.0
2025-05-12,15.76,16.18,15.7,16.0,86903,15.76,16.18,15.7,16.0,86903,0.0,1.0
2025-05-13,15.73,15.93,15.68,15.93,39241,15.73,15.93,15.68,15.93,39241,0.0,1.0
2025-05-14,15.68,15.8,15.625,15.7,52187,15.68,15.8,15.625,15.7,52187,0.0,1.0
2025-05-15,15.7,15.78,15.64,15.78,31415,15.7,15.78,15.64,15.78,31415,0.0,1.0
2025-05-16,15.58,15.68,15.5213,15.68,58160,15.58,15.68,15.5213,15.68,58160,0.0,1.0
2025-05-19,15.61,15.65,15.4,15.4,25289,15.61,15.65,15.4,15.4,25289,0.0,1.0
2025-05-20,15.99,16.13,15.55,15.58,104437,15.99,16.13,15.55,15.58,104437,0.0,1.0
2025-05-21,15.86,16.05,15.81,15.84,78021,15.86,16.05,15.81,15.84,78021,0.0,1.0
2025-05-22,15.97,16.25,15.76,15.77,97392,15.97,16.25,15.76,15.77,97392,0.0,1.0
2025-05-23,16.0,16.1,15.8,15.8,85324,16.0,16.1,15.8,15.8,85324,0.0,1.0
2025-05-27,16.47,16.535,16.07,16.07,86624,16.47,16.535,16.07,16.07,86624,0.0,1.0
2025-05-28,16.31,16.556,16.31,16.5,90674,16.31,16.556,16.31,16.5,90674,0.0,1.0
2025-05-29,16.44,16.5112,16.31,16.31,68949,16.44,16.5112,16.31,16.31,68949,0.0,1.0
2025-05-30,16.45,16.5642,16.37,16.4,89569,16.45,16.5642,16.37,16.4,89569,0.0,1.0
2025-06-02,16.31,16.49,16.3,16.4,98424,16.31,16.49,16.3,16.4,98424,0.0,1.0
2025-06-03,16.58,16.785,16.35,16.35,86650,16.58,16.785,16.35,16.35,86650,0.0,1.0
2025-06-04,16.48,16.73,16.38,16.52,82927,16.48,16.73,16.38,16.52,82927,0.0,1.0
2025-06-05,16.39,16.6,16.325,16.46,140343,16.39,16.6,16.325,16.46,140343,0.0,1.0
2025-06-06,16.52,16.8,16.48,16.63,99272,16.52,16.8,16.48,16.63,99272,0.0,1.0
2025-06-09,16.56,16.75,16.52,16.53,101591,16.56,16.75,16.52,16.53,101591,0.0,1.0
2025-06-10,16.68,16.805,16.52,16.57,84727,16.68,16.805,16.52,16.57,84727,0.0,1.0
2025-06-11,16.81,16.88,16.72,16.73,128299,16.81,16.88,16.72,16.73,128299,0.0,1.0
2025-06-12,16.69,16.835,16.62,16.7,86877,16.69,16.835,16.62,16.7,86877,0.0,1.0
2025-06-13,16.24,16.82,16.175,16.5,101266,16.24,16.82,16.175,16.5,101266,0.0,1.0
2025-06-16,16.3,16.8,16.225,16.44,117263,16.3,16.8,16.225,16.44,117263,0.0,1.0
2025-06-17,16.34,16.45,16.14,16.14,147651,16.34,16.45,16.14,16.14,147651,0.0,1.0
2025-06-18,16.63,16.64,16.27,16.27,172684,16.63,16.64,16.27,16.27,172684,0.0,1.0
2025-06-20,16.45,16.95,16.39,16.76,233332,16.45,16.95,16.39,16.76,233332,0.0,1.0
2025-06-23,16.93,16.96,16.34,16.34,113776,16.93,16.96,16.34,16.34,113776,0.0,1.0
2025-06-24,17.22,17.39,16.93,17.05,86195,17.22,17.39,16.93,17.05,86195,0.0,1.0
2025-06-25,17.15,17.23,17.12,17.2,92588,17.15,17.23,17.12,17.2,92588,0.0,1.0
2025-06-26,17.47,17.485,17.2,17.24,89088,17.47,17.485,17.2,17.24,89088,0.0,1.0
2025-06-27,17.44,17.645,17.3732,17.52,226724,17.44,17.645,17.3732,17.52,226724,0.0,1.0
2025-06-30,17.34,17.695,17.31,17.55,68781,17.34,17.695,17.31,17.55,68781,0.0,1.0
2025-07-01,17.8,17.9201,17.26,17.345,59481,17.8,17.9201,17.26,17.345,59481,0.0,1.0
2025-07-02,17.88,18.17,17.72,18.08,124103,17.88,18.17,17.72,18.08,124103,0.0,1.0
2025-07-03,18.25,18.43,17.925,17.99,74347,18.25,18.43,17.925,17.99,74347,0.0,1.0
2025-07-07,17.93,18.38,17.83,18.13,79457,17.93,18.38,17.83,18.13,79457,0.0,1.0
2025-07-08,17.95,18.16,17.9,17.98,84211,17.95,18.16,17.9,17.98,84211,0.0,1.0
2025-07-09,18.11,18.12,17.845,17.91,64379,18.11,18.12,17.845,17.91,64379,0.0,1.0
2025-07-10,18.22,18.3,18.08,18.16,73570,18.22,18.3,18.08,18.16,73570,0.0,1.0
2025-07-11,17.99,18.13,17.97,18.06,56868,17.99,18.13,17.97,18.06,56868,0.0,1.0
2025-07-14,18.35,18.36,17.99,17.99,79391,18.35,18.36,17.99,17.99,79391,0.0,1.0
2025-07-15,17.89,18.44,17.855,18.4,64354,17.89,18.44,17.855,18.4,64354,0.0,1.0
2025-07-16,17.93,18.04,17.63,18.04,69958,17.93,18.04,17.63,18.04,69958,0.0,1.0
2025-07-17,18.22,18.27,17.92,17.92,72739,18.22,18.27,17.92,17.92,72739,0.0,1.0
2025-07-18,18.17,18.37,18.05,18.37,73614,18.17,18.37,18.05,18.37,73614,0.0,1.0
2025-07-21,18.1,18.41,18.08,18.22,49028,18.1,18.41,18.08,18.22,49028,0.0,1.0
2025-07-22,18.0,18.37,18.0,18.37,69301,18.0,18.37,18.0,18.37,69301,0.0,1.0
2025-07-23,17.81,18.145,17.66,18.11,71306,17.81,18.145,17.66,18.11,71306,0.0,1.0
2025-07-24,18.57,18.78,17.8,17.9,119331,18.57,18.78,17.8,17.9,119331,0.0,1.0
2025-07-25,18.1,18.9178,18.0001,18.6,91661,18.1,18.9178,18.0001,18.6,91661,0.0,1.0
2025-07-28,17.93,18.12,17.78,18.12,109876,17.93,18.12,17.78,18.12,109876,0.0,1.0
2025-07-29,17.64,18.09,17.63,18.09,73047,17.64,18.09,17.63,18.09,73047,0.0,1.0
2025-07-30,17.44,17.95,17.41,17.95,96607,17.44,17.95,17.41,17.95,96607,0.0,1.0
2025-07-31,17.38,17.54,17.25,17.27,125581,17.38,17.54,17.25,17.27,125581,0.0,1.0
2025-08-01,16.94,17.24,16.85,17.11,79510,16.94,17.24,16.85,17.11,79510,0.0,1.0
2025-08-04,17.2,17.33,16.92,17.01,55810,17.2,17.33,16.92,17.01,55810,0.0,1.0
2025-08-05,17.14,17.21,16.9,17.21,54503,17.14,17.21,16.9,17.21,54503,0.0,1.0
2025-08-06,17.19,17.27,17.1,17.1,48541,17.19,17.27,17.1,17.1,48541,0.0,1.0
2025-08-07,17.09,17.28,17.06,17.28,76926,17.09,17.28,17.06,17.28,76926,0.0,1.0
2025-08-08,17.41,17.48,17.05,17.46,66418,17.41,17.48,17.05,17.46,66418,0.0,1.0
2025-08-11,17.51,17.95,17.385,17.75,59886,17.51,17.95,17.385,17.75,59886,0.0,1.0
2025-08-12,18.17,18.3,17.67,18.3,107889,18.17,18.3,17.67,18.3,107889,0.0,1.0
2025-08-13,18.42,18.545,18.2,18.26,107667,18.42,18.545,18.2,18.26,107667,0.0,1.0
2025-08-14,18.36,18.445,18.16,18.27,59225,18.36,18.445,18.16,18.27,59225,0.0,1.0
2025-08-15,18.3,18.54,17.956,18.48,136004,18.3,18.54,17.956,18.48,136004,0.0,1.0
2025-08-18,18.35,18.5,18.136928,18.5,56186,18.35,18.5,18.136928,18.5,56186,0.0,1.0
2025-08-19,18.64,18.9178,18.35,18.41,92340,18.64,18.9178,18.35,18.41,92340,0.0,1.0
2025-08-20,18.63,18.86,18.56,18.7,89324,18.63,18.86,18.56,18.7,89324,0.0,1.0
2025-08-21,18.68,18.725,18.42,18.52,60007,18.68,18.725,18.42,18.52,60007,0.0,1.0
2025-08-22,19.45,19.52,18.68,18.8,137026,19.45,19.52,18.68,18.8,137026,0.0,1.0
2025-08-25,19.2,19.49,18.9708,19.45,43839,19.2,19.49,18.9708,19.45,43839,0.0,1.0
2025-08-26,19.39,19.54,19.2,19.24,49148,19.39,19.54,19.2,19.24,49148,0.0,1.0
2025-08-27,19.47,19.6,19.33,19.35,51810,19.47,19.6,19.33,19.35,51810,0.0,1.0
2025-08-28,19.46,19.8,19.4,19.66,34818,19.46,19.8,19.4,19.66,34818,0.0,1.0
2025-08-29,19.46,19.59,19.37,19.51,37689,19.46,19.59,19.37,19.51,37689,0.0,1.0
2025-09-02,19.38,19.5,19.2,19.38,35681,19.38,19.5,19.2,19.38,35681,0.0,1.0
2025-09-03,19.31,19.4,19.2,19.35,55586,19.31,19.4,19.2,19.35,55586,0.0,1.0
2025-09-04,19.59,19.66,19.335,19.42,51713,19.59,19.66,19.335,19.42,51713,0.0,1.0
2025-09-05,19.5,19.83,19.3,19.75,80686,19.5,19.83,19.3,19.75,80686,0.0,1.0
2025-09-08,19.76,19.77,18.69,19.54,62349,19.76,19.77,18.69,19.54,62349,0.0,1.0
2025-09-09,19.87,19.9,19.6,19.77,63328,19.87,19.9,19.6,19.77,63328,0.0,1.0
2025-09-10,19.83,20.53,19.7,20.31,141688,19.83,20.53,19.7,20.31,141688,0.0,1.0
2025-09-11,19.99,20.01,19.38,19.75,65399,19.99,20.01,19.38,19.75,65399,0.0,1.0
2025-09-12,19.85,20.0,19.8,19.95,55614,19.85,20.0,19.8,19.95,55614,0.0,1.0
2025-09-15,19.73,20.45,19.67,19.88,33737,19.73,20.45,19.67,19.88,33737,0.0,1.0
2025-09-16,19.63,19.74,19.47,19.66,66079,19.63,19.74,19.47,19.66,66079,0.0,1.0
2025-09-17,19.78,20.25,19.65,19.67,84802,19.78,20.25,19.65,19.67,84802,0.0,1.0
2025-09-18,20.15,20.23,19.75,19.84,139940,20.15,20.23,19.75,19.84,139940,0.0,1.0
2025-09-19,19.77,20.15,19.75,20.15,184990,19.77,20.15,19.75,20.15,184990,0.0,1.0
2025-09-22,19.7,19.83,19.6,19.7,77467,19.7,19.83,19.6,19.7,77467,0.0,1.0
2025-09-23,19.74,20.05,19.6701,19.68,64173,19.74,20.05,19.6701,19.68,64173,0.0,1.0
2025-09-24,19.63,19.96,19.63,19.75,53188,19.63,19.96,19.63,19.75,53188,0.0,1.0
2025-09-25,19.6,19.67,19.44,19.58,74559,19.6,19.67,19.44,19.58,74559,0.0,1.0
2025-09-26,19.7,19.94,19.585,19.68,70230,19.7,19.94,19.585,19.68,70230,0.0,1.0
2025-09-29,19.46,19.78,19.36,19.78,60510,19.46,19.78,19.36,19.78,60510,0.0,1.0
2025-09-30,19.41,19.57,19.13,19.4,89465,19.41,19.57,19.13,19.4,89465,0.0,1.0
2025-10-01,19.32,19.495,18.75,19.24,80990,19.32,19.495,18.75,19.24,80990,0.0,1.0
2025-10-02,18.98,19.35,18.91,19.31,119263,18.98,19.35,18.91,19.31,119263,0.0,1.0
2025-10-03,19.06,19.3306,19.01,19.01,107392,19.06,19.3306,19.01,19.01,107392,0.0,1.0
2025-10-06,19.41,19.51,18.945,19.2,83995,19.41,19.51,18.945,19.2,83995,0.0,1.0
2025-10-07,19.46,19.69,19.18,19.5,76107,19.46,19.69,19.18,19.5,76107,0.0,1.0
2025-10-08,19.42,19.58,19.36,19.58,54268,19.42,19.58,19.36,19.58,54268,0.0,1.0
2025-10-09,19.32,19.49,19.14,19.31,62651,19.32,19.49,19.14,19.31,62651,0.0,1.0
2025-10-10,18.71,19.61,18.69,19.32,88811,18.71,19.61,18.69,19.32,88811,0.0,1.0
2025-10-13,18.99,19.035,18.67,18.92,70927,18.99,19.035,18.67,18.92,70927,0.0,1.0
2025-10-14,19.58,19.7,18.83,18.83,60304,19.58,19.7,18.83,18.83,60304,0.0,1.0
2025-10-15,19.42,19.75,19.25,19.65,52686,19.42,19.75,19.25,19.65,52686,0.0,1.0
2025-10-16,18.3,20.2,18.2,19.34,129306,18.3,20.2,18.2,19.34,129306,0.0,1.0
2025-10-17,18.33,18.57,18.25,18.4,236542,18.33,18.57,18.25,18.4,236542,0.0,1.0
2025-10-20,19.02,19.1,18.41,18.47,105045,19.02,19.1,18.41,18.47,105045,0.0,1.0
2025-10-21,19.01,19.23,18.95,19.0,48404,19.01,19.23,18.95,19.0,48404,0.0,1.0
2025-10-22,18.94,19.16,18.85,19.0,79940,18.94,19.16,18.85,19.0,79940,0.0,1.0
2025-10-23,17.74,18.43,17.7,18.05,254578,17.74,18.43,17.7,18.05,254578,0.0,1.0
2025-10-24,18.46,18.46,17.9,17.97,166242,18.46,18.46,17.9,17.97,166242,0.0,1.0
2025-10-27,17.97,18.675,17.8436,18.47,130198,17.97,18.675,17.8436,18.47,130198,0.0,1.0
2025-10-28,17.97,18.03,17.72,17.92,90723,17.97,18.03,17.72,17.92,90723,0.0,1.0
2025-10-29,17.37,18.0,17.35,17.97,119967,17.37,18.0,17.35,17.97,119967,0.0,1.0
2025-10-30,17.23,17.83,17.195,17.27,56703,17.23,17.83,17.195,17.27,56703,0.0,1.0
2025-10-31,17.08,17.24,16.985,17.13,95038,17.08,17.24,16.985,17.13,95038,0.0,1.0
2025-11-03,17.01,17.19,16.83,17.1,84379,17.01,17.19,16.83,17.1,84379,0.0,1.0
2025-11-04,17.26,17.3,16.78,16.87,154811,17.26,17.3,16.78,16.87,154811,0.0,1.0
2025-11-05,17.43,17.44,17.1,17.28,118888,17.43,17.44,17.1,17.28,118888,0.0,1.0
2025-11-06,17.22,17.46,17.195,17.4,44937,17.22,17.46,17.195,17.4,44937,0.0,1.0
2025-11-07,17.44,17.45,17.09,17.21,70410,17.44,17.45,17.09,17.21,70410,0.0,1.0
2025-11-10,17.36,17.56,17.34,17.54,45956,17.36,17.56,17.34,17.54,45956,0.0,1.0
2025-11-11,17.58,17.63,17.285,17.4,54040,17.58,17.63,17.285,17.4,54040,0.0,1.0
2025-11-12,17.58,17.83,17.485,17.65,56953,17.58,17.83,17.485,17.65,56953,0.0,1.0
2025-11-13,17.46,17.7,17.25,17.43,96287,17.46,17.7,17.25,17.43,96287,0.0,1.0
2025-11-14,17.53,17.54,17.21,17.41,56452,17.53,17.54,17.21,17.41,56452,0.0,1.0
2025-11-17,16.96,17.55,16.9,17.46,83193,16.96,17.55,16.9,17.46,83193,0.0,1.0
2025-11-18,16.98,17.095,16.86,16.94,68797,16.98,17.095,16.86,16.94,68797,0.0,1.0
2025-11-19,17.05,17.11,16.91,16.93,104800,17.05,17.11,16.91,16.93,104800,0.0,1.0
2025-11-20,17.08,17.44,17.01,17.28,107056,17.08,17.44,17.01,17.28,107056,0.0,1.0
2025-11-21,17.64,17.74,17.08,17.11,160710,17.64,17.74,17.08,17.11,160710,0.0,1.0
2025-11-24,17.77,17.83,17.55,17.63,100438,17.77,17.83,17.55,17.63,100438,0.0,1.0
2025-11-25,18.28,18.805,17.93,17.93,116926,18.28,18.805,17.93,17.93,116926,0.0,1.0
2025-11-26,18.34,18.4799,18.2,18.23,80191,18.34,18.4799,18.2,18.23,80191,0.0,1.0