date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-06-02,20.9,20.9,20.76,20.8,72800,16.7435714067799,16.7435714067799,16.6314135121891,16.6634586249293,90871.891249193,0.0,1.0
2009-06-03,20.6899,20.77,20.6153,20.76,31800,16.5752544521118,16.6394247903741,16.5154903168512,16.6314135121891,39694.0404083012,0.0,1.0
2009-06-04,20.75,20.78,20.6755,20.71,40200,16.623402234004,16.6474360685592,16.5637182115253,16.5913571212638,50179.2586293619,0.0,1.0
2009-06-05,20.69,20.77,20.65,20.73,51200,16.5753345648936,16.6394247903741,16.5432894521534,16.6073796776339,63909.901537894,0.0,1.0
2009-06-08,20.6,20.6,20.4425,20.54,42500,16.5032330612281,16.5032330612281,16.3770554298133,16.4551653921177,53050.2112375094,0.0,1.0
2009-06-09,20.66,20.68,20.58,20.68,37900,16.5513007303385,16.5673232867086,16.487210504858,16.5673232867086,47308.3060212142,0.0,1.0
2009-06-10,20.7,20.77,20.656,20.77,24200,16.5833458430787,16.6394247903741,16.5480962190644,16.6394247903741,30207.4143987701,0.0,1.0
2009-06-11,20.8,20.82,20.71,20.72,25600,16.6634586249293,16.6794811812994,16.5913571212638,16.5993683994488,31954.9507689469,0.0,1.0
2009-06-12,20.8,20.8,20.72,20.78,46300,16.6634586249293,16.6634586249293,16.5993683994488,16.6474360685592,57793.5242422751,0.0,1.0
2009-06-15,20.78,21.04,20.59,20.67,62900,16.6474360685592,16.8557293013708,16.495221783043,16.5593120085235,78514.312631514,0.0,1.0
2009-06-16,20.63,21.19,20.6,20.84,25400,16.5272668957833,16.9758984741467,16.5032330612281,16.6955037376696,31705.3027160644,0.0,1.0
2009-06-17,20.62,20.63,20.5,20.63,14000,16.5192556175982,16.5272668957833,16.4231202793775,16.5272668957833,17475.3637017678,0.0,1.0
2009-06-18,20.644,20.692,20.5999,20.62,8400,16.5384826852424,16.5769368205307,16.5031529484462,16.5192556175982,10485.2182210607,0.0,1.0
2009-06-19,20.7,20.74,20.672,20.74,13600,16.5833458430787,16.6153909558189,16.5609142641605,16.6153909558189,16976.067596003,0.0,1.0
2009-06-22,20.5,20.6,20.5,20.6,33700,16.4231202793775,16.5032330612281,16.4231202793775,16.5032330612281,42065.6969106839,0.0,1.0
2009-06-23,20.566,20.765,20.48,20.58,25300,16.4759947153989,16.6354191512816,16.4070977230073,16.487210504858,31580.4786896232,0.0,1.0
2009-06-24,20.65,20.78,20.65,20.72,33600,16.5432894521534,16.6474360685592,16.5432894521534,16.5993683994488,41940.8728842428,0.0,1.0
2009-06-25,20.75,20.91,20.6001,20.65,39500,16.623402234004,16.751582684965,16.5033131740099,16.5432894521534,49305.4904442736,0.0,1.0
2009-06-26,20.78,20.88,20.78,20.86,10200,16.6474360685592,16.7275488504098,16.6474360685592,16.7115262940397,12732.0506970023,0.0,1.0
2009-06-29,20.84,21.0599,20.82,21.0,41500,16.6955037376696,16.8716717449591,16.6794811812994,16.8236841886306,51801.9709730974,0.0,1.0
2009-06-30,20.89,20.98,20.82,20.98,19900,16.7355601285949,16.8076616322604,16.6794811812994,16.8076616322604,24839.9812617985,0.0,1.0
2009-07-01,21.06,21.07,20.98,20.98,7400,16.8717518577409,16.879763135926,16.8076616322604,16.8076616322604,9236.97795664873,0.0,1.0
2009-07-02,20.91,20.98,20.8401,20.98,13800,16.751582684965,16.8076616322604,16.6955838504514,16.8076616322604,17225.7156488854,0.0,1.0
2009-07-06,20.84,20.84,20.75,20.77,8100,16.6955037376696,16.6955037376696,16.623402234004,16.6394247903741,10110.7461417371,0.0,1.0
2009-07-07,20.72,20.87,20.7,20.87,9300,16.5993683994488,16.7195375722248,16.5833458430787,16.7195375722248,11608.6344590315,0.0,1.0
2009-07-08,20.53,20.65,20.46,20.65,27000,16.4471541139326,16.5432894521534,16.3910751666372,16.5432894521534,33702.4871391238,0.0,1.0
2009-07-09,20.662,20.68,20.58,20.646,3600,16.5529029859755,16.5673232867086,16.487210504858,16.5400849408794,4493.66495188315,0.0,1.0
2009-07-10,20.54,20.5491,20.448,20.5,25200,16.4551653921177,16.4624556552661,16.3814616328151,16.4231202793775,31455.6546631821,0.0,1.0
2009-07-13,20.47,20.5499,20.31,20.31,7200,16.3990864448223,16.4630965575209,16.2709059938613,16.2709059938613,8987.3299037663,0.0,1.0
2009-07-14,20.6,20.6,20.572,20.58,2000,16.5032330612281,16.5032330612281,16.4808014823099,16.487210504858,2496.48052882397,0.0,1.0
2009-07-15,20.86,20.87,20.6801,20.7,9500,16.7115262940397,16.7195375722248,16.5674033994904,16.5833458430787,11858.2825119139,0.0,1.0
2009-07-16,20.9,20.9,20.81,20.86,3400,16.7435714067799,16.7435714067799,16.6714699031144,16.7115262940397,4244.01689900077,0.0,1.0
2009-07-17,20.932,20.97,20.83,20.92,8200,16.7692074969721,16.7996503540754,16.6874924594845,16.7595939631501,10235.5701681783,0.0,1.0
2009-07-20,21.16,21.16,21.0,21.0,17800,16.9518646395916,16.9518646395916,16.8236841886306,16.8236841886306,22218.6767065333,0.0,1.0
2009-07-21,21.14,21.21,21.06,21.21,31200,16.9358420832214,16.9919210305169,16.8717518577409,16.9919210305169,38945.0962496541,0.0,1.0
2009-07-22,21.22,21.2368,21.04,21.07,26300,16.9999323087019,17.0133912560528,16.8557293013708,16.879763135926,32828.7189540353,0.0,1.0
2009-07-23,21.21,21.36,21.21,21.23,24800,16.9919210305169,17.1120902032928,16.9919210305169,17.007943586887,30956.3585574173,0.0,1.0
2009-07-24,21.32,21.79,21.13,21.3,42600,17.0800450905526,17.4565751652505,16.9278308050364,17.0640225341824,53175.0352639506,0.0,1.0
2009-07-27,21.34,21.34,21.23,21.32,19700,17.0960676469227,17.0960676469227,17.007943586887,17.0800450905526,24590.3332089161,0.0,1.0
2009-07-28,21.3,21.35,21.1515,21.28,26700,17.0640225341824,17.1040789251077,16.9450550531343,17.0479999778123,33328.0150598001,0.0,1.0
2009-07-29,21.08,21.3,21.05,21.3,37100,16.8877744141111,17.0640225341824,16.8637405795559,17.0640225341824,46309.7138096847,0.0,1.0
2009-07-30,21.31,21.35,21.17,21.22,37500,17.0720338123675,17.1040789251077,16.9598759177766,16.9999323087019,46809.0099154495,0.0,1.0
2009-07-31,21.39,21.44,21.27,21.32,27400,17.136124037848,17.1761804287733,17.0399886996272,17.0800450905526,34201.7832448885,0.0,1.0
2009-08-03,21.55,21.59,21.43,21.59,48600,17.264304488809,17.2963496015492,17.1681691505882,17.2963496015492,60664.4768504226,0.0,1.0
2009-08-04,21.42,21.492,21.4,21.47,9600,17.1601578724032,17.2178390753356,17.1441353160331,17.2002142633285,11983.1065383551,0.0,1.0
2009-08-05,21.4499,21.454,21.32,21.37,130400,17.1841115941765,17.1873962182324,17.0800450905526,17.1201014814779,162770.530479323,0.0,1.0
2009-08-06,21.25,21.36,21.2415,21.3,13700,17.0239661432571,17.1120902032928,17.0171565567998,17.0640225341824,17100.8916224443,0.0,1.0
2009-08-07,21.386,21.429,21.28,21.36,23300,17.132919526574,17.1673680227697,17.0479999778123,17.1120902032928,29083.9981607993,0.0,1.0
2009-08-10,21.2,21.38,21.17,21.24,51500,16.9839097523318,17.1281127596629,16.9598759177766,17.0159548650721,64284.3736172174,0.0,1.0
2009-08-11,21.1,21.18,21.04,21.16,30900,16.9037969704812,16.9678871959617,16.8557293013708,16.9518646395916,38570.6241703304,0.0,1.0
2009-08-12,21.23,21.26,21.108,21.108,14400,17.007943586887,17.0319774214422,16.9102059930292,16.9102059930292,17974.6598075326,0.0,1.0
2009-08-13,21.4,21.4,21.2501,21.26,16600,17.1441353160331,17.1441353160331,17.024046256039,17.0319774214422,20720.7883892389,0.0,1.0
2009-08-14,21.2355,21.3399,21.2003,21.3,6600,17.0123497898888,17.0959875341408,16.9841500906774,17.0640225341824,8238.38574511911,0.0,1.0
2009-08-17,21.0,21.09,21.0,21.05,27400,16.8236841886306,16.8957856922961,16.8236841886306,16.8637405795559,34201.7832448884,0.0,1.0
2009-08-18,21.27,21.27,21.062,21.09,10800,17.0399886996272,17.0399886996272,16.873354113378,16.8957856922961,13480.9948556495,0.0,1.0
2009-08-19,21.22,21.25,21.09,21.09,11800,16.9999323087019,17.0239661432571,16.8957856922961,16.8957856922961,14729.2351200615,0.0,1.0
2009-08-20,21.32,21.33,21.202,21.25,23300,17.0800450905526,17.0880563687376,16.9855120079688,17.0239661432571,29083.9981607992,0.0,1.0
2009-08-21,21.4455,21.47,21.388,21.42,30200,17.1805866317751,17.2002142633285,17.134521782211,17.1601578724032,37696.855985242,0.0,1.0
2009-08-24,21.38,21.42,21.3407,21.4,16600,17.1281127596629,17.1601578724032,17.0966284363956,17.1441353160331,20720.788389239,0.0,1.0
2009-08-25,21.34,21.46,21.31,21.4,26800,17.0960676469227,17.1922029851434,17.0720338123675,17.1441353160331,33452.8390862412,0.0,1.0
2009-08-26,21.23,21.24,21.1927,21.24,32600,17.007943586887,17.0159548650721,16.9780615192567,17.0159548650721,40692.6326198308,0.0,1.0
2009-08-27,21.3144,21.3144,21.2,21.2791,23000,17.0755587747689,17.0755587747689,16.9839097523318,17.0472789627756,28709.5260814758,0.0,1.0
2009-08-28,21.33,21.34,21.24,21.34,35900,17.0880563687376,17.0960676469227,17.0159548650721,17.0960676469227,44811.8254923904,0.0,1.0
2009-08-31,21.2,21.29,21.19,21.22,10200,16.9839097523318,17.0560112559974,16.9758984741467,16.9999323087019,12732.0506970023,0.0,1.0
2009-09-01,21.07,21.25,21.02,21.13,10900,16.879763135926,17.0239661432571,16.8397067450007,16.9278308050364,13605.8188820907,0.0,1.0
2009-09-02,21.14,21.2708,21.05,21.05,7700,16.9358420832214,17.040629601882,16.8637405795559,16.8637405795559,9611.45003597233,0.0,1.0
2009-09-03,21.425,21.5,21.228,21.4,34600,17.1641635114957,17.2242480978837,17.00634133125,17.1441353160331,43189.1131486548,0.0,1.0
2009-09-04,21.44,21.44,21.24,21.42,17700,17.1761804287733,17.1761804287733,17.0159548650721,17.1601578724032,22093.8526800922,0.0,1.0
2009-09-08,21.5,21.571,21.48,21.48,19700,17.2242480978837,17.2811281729976,17.2082255415135,17.2082255415135,24590.3332089161,0.0,1.0
2009-09-09,21.47,21.57,21.34,21.57,24900,17.2002142633285,17.2803270451791,17.0960676469227,17.2803270451791,31081.1825838585,0.0,1.0
2009-09-10,21.41,21.5,21.336,21.4,23100,17.1521465942181,17.2242480978837,17.0928631356487,17.1441353160331,28834.350107917,0.0,1.0
2009-09-11,21.51,21.56,21.48,21.48,22100,17.2322593760687,17.272315766994,17.2082255415135,17.2082255415135,27586.109843505,0.0,1.0
2009-09-14,21.4678,21.5,21.4101,21.49,21900,17.1984517821278,17.2242480978837,17.152226707,17.2162368196986,27336.4617906225,0.0,1.0
2009-09-15,21.65,21.65,21.49,21.54,13300,17.3444172706596,17.3444172706596,17.2162368196986,17.2562932106239,16601.5955166794,0.0,1.0
2009-09-16,21.75,21.78,21.62,21.62,41100,17.4245300525102,17.4485638870654,17.3203834361044,17.3203834361044,51302.6748673328,0.0,1.0
2009-09-17,21.73,21.78,21.65,21.72,11500,17.4085074961401,17.4485638870654,17.3444172706596,17.400496217955,14354.7630407379,0.0,1.0
2009-09-18,21.7,21.75,21.69,21.75,9800,17.3844736615849,17.4245300525102,17.3764623833999,17.4245300525102,12232.7545912375,0.0,1.0
2009-09-21,21.58,21.65,21.55,21.63,28800,17.2883383233642,17.3444172706596,17.264304488809,17.3283947142895,35949.3196150652,0.0,1.0
2009-09-22,21.8,21.82,21.54,21.65,72400,17.4645864434355,17.4806089998057,17.2562932106239,17.3444172706596,90372.5951434281,0.0,1.0
2009-09-23,21.738,21.8748,21.68,21.71,104000,17.4149165186882,17.5245108042598,17.3684511052148,17.39248493977,129816.987498846,0.0,1.0
2009-09-24,21.68,21.8,21.63,21.78,60000,17.3684511052148,17.4645864434355,17.3283947142895,17.4485638870654,74894.4158647193,0.0,1.0
2009-09-25,21.6501,21.874,21.6501,21.71,74800,17.3444973834415,17.523869902005,17.3444973834415,17.39248493977,93368.3717780165,0.0,1.0
2009-09-28,21.7,21.76,21.62,21.7,31500,17.3844736615849,17.4325413306953,17.3203834361044,17.3844736615849,39319.5683289777,0.0,1.0
2009-09-29,21.7,21.8,21.65,21.73,22700,17.3844736615849,17.4645864434355,17.3444172706596,17.4085074961401,28335.0540021522,0.0,1.0
2009-09-30,21.75,21.8,21.7,21.75,30300,17.4245300525102,17.4645864434355,17.3844736615849,17.4245300525102,37821.6800116833,0.0,1.0
2009-10-01,21.58,21.89,21.55,21.89,60400,17.2883383233642,17.5366879471011,17.264304488809,17.5366879471011,75393.7119704839,0.0,1.0
2009-10-02,21.6463,21.8,21.55,21.58,96300,17.3414530977311,17.4645864434355,17.264304488809,17.2883383233642,120205.537462875,0.0,1.0
2009-10-05,21.78,21.9,21.677,21.69,71700,17.4485638870654,17.5446992252862,17.3660477217593,17.3764623833999,89498.8269583396,0.0,1.0
2009-10-06,21.92,21.97,21.82,21.85,154400,17.5607217816563,17.6007781725816,17.4806089998057,17.5046428343609,192728.296825211,0.0,1.0
2009-10-07,21.86,21.92,21.8,21.83,124600,17.5126541125459,17.5607217816563,17.4645864434355,17.4886202779907,155530.736945734,0.0,1.0
2009-10-08,21.99,22.03,21.83,21.83,105200,17.6168007289517,17.648845841692,17.4886202779907,17.4886202779907,131314.875816141,0.0,1.0
2009-10-09,21.91,22.03,21.8475,21.93,67800,17.5527105034712,17.648845841692,17.5026400148146,17.5687330598413,84630.6899271329,0.0,1.0
2009-10-12,21.98,21.989,21.92,21.96,59500,17.6087894507667,17.6159996011332,17.5607217816563,17.5927668943965,74270.2957325131,0.0,1.0
2009-10-13,22.01,22.03,21.9307,22.0,76100,17.6328232853218,17.648845841692,17.5692938493143,17.6248120071368,94991.0841217525,0.0,1.0
2009-10-14,22.16,22.21,22.1,22.11,99200,17.7529924580978,17.7930488490231,17.7049247889874,17.7129360671725,123825.434229669,0.0,1.0
2009-10-15,22.22,22.27,22.156,22.2,185600,17.8010601272081,17.8411165181335,17.7497879468238,17.785037570838,231673.393074866,0.0,1.0
2009-10-16,22.14,22.55,22.06,22.11,101100,17.7369699017277,18.0654323073152,17.6728796762472,17.7129360671725,126197.090732052,0.0,1.0
2009-10-19,22.16,23.18,22.098,22.12,74100,17.7529924580978,18.5701428329741,17.7033225333504,17.7209473453575,92494.6035929282,0.0,1.0
2009-10-20,22.05,22.77,22.0,22.2,160000,17.6648683980621,18.2416804273866,17.6248120071368,17.785037570838,199718.442305918,0.0,1.0
2009-10-21,22.13,22.17,22.09,22.11,94700,17.7289586235426,17.7610037362828,17.6969135108023,17.7129360671725,118208.353039815,0.0,1.0
2009-10-22,22.13,22.14,22.0,22.06,83100,17.7289586235426,17.7369699017277,17.6248120071368,17.6728796762472,103728.765972636,0.0,1.0
2009-10-23,22.09,22.2,22.0701,22.2,79900,17.6969135108023,17.785037570838,17.6809710672141,17.785037570838,99734.3971265181,0.0,1.0
2009-10-26,21.91,22.12,21.85,22.12,114100,17.5527105034712,17.7209473453575,17.5046428343609,17.7209473453575,142424.214169408,0.0,1.0
2009-10-27,21.77,21.9,21.72,21.9,93300,17.4405526088804,17.5446992252862,17.400496217955,17.5446992252862,116460.816669638,0.0,1.0
2009-10-28,21.6,21.7919,21.51,21.7,66000,17.3043608797343,17.4580973081056,17.2322593760687,17.3844736615849,82383.8574511912,0.0,1.0
2009-10-29,21.88,21.9,21.65,21.65,63000,17.528676668916,17.5446992252862,17.3444172706596,17.3444172706596,78639.1366579554,0.0,1.0
2009-10-30,21.6801,21.88,21.65,21.88,56200,17.3685312179966,17.528676668916,17.3444172706596,17.528676668916,70151.1028599539,0.0,1.0
2009-11-02,21.7,21.82,21.64,21.64,39300,17.3844736615849,17.4806089998057,17.3364059924745,17.3364059924745,49055.8423913912,0.0,1.0
2009-11-03,21.694,21.73,21.58,21.58,76300,17.3796668946739,17.4085074961401,17.2883383233642,17.2883383233642,95240.7321746346,0.0,1.0
2009-11-04,21.9,21.93,21.75,21.75,115900,17.5446992252862,17.5687330598413,17.4245300525102,17.4245300525102,144671.046645349,0.0,1.0
2009-11-05,21.94,21.96,21.854,21.93,83100,17.5767443380264,17.5927668943965,17.5078473456349,17.5687330598413,103728.765972636,0.0,1.0
2009-11-06,21.96,22.0373,21.9,22.0,72700,17.5927668943965,17.6546940747671,17.5446992252862,17.6248120071368,90747.0672227517,0.0,1.0
2009-11-09,22.24,22.26,22.156,22.18,104000,17.8170826835783,17.8331052399484,17.7497879468238,17.7690150144679,129816.987498847,0.0,1.0
2009-11-10,22.2,22.23,22.15,22.19,60600,17.785037570838,17.8090714053932,17.7449811799127,17.777026292653,75643.3600233666,0.0,1.0
2009-11-11,22.27,22.36,22.17,22.25,146700,17.8411165181335,17.913218021799,17.7610037362828,17.8250939617633,183116.846789238,0.0,1.0
2009-11-12,22.14,22.84,22.06,22.27,100200,17.7369699017277,18.297759374682,17.6728796762472,17.8411165181335,125073.674494081,0.0,1.0
2009-11-13,22.295,22.3,22.15,22.18,68900,17.8611447135961,17.8651503526886,17.7449811799127,17.7690150144679,86003.7542179861,0.0,1.0
2009-11-16,22.4,22.42,22.25,22.26,119500,17.9452631345393,17.9612856909094,17.8250939617633,17.8331052399484,149164.711597232,0.0,1.0
2009-11-17,22.31,22.335,22.23,22.26,74100,17.8731616308737,17.8931898263364,17.8090714053932,17.8331052399484,92494.6035929284,0.0,1.0
2009-11-18,22.32,22.39,22.282,22.38,48700,17.8811729090588,17.9372518563542,17.8507300519555,17.9292405781691,60789.3008768637,0.0,1.0
2009-11-19,22.17,22.23,22.0999,22.23,229300,17.7610037362828,17.8090714053932,17.7048446762056,17.8090714053932,286221.49262967,0.0,1.0
2009-11-20,22.07,22.14,22.06,22.14,111500,17.6808909544322,17.7369699017277,17.6728796762472,17.7369699017277,139178.789481937,0.0,1.0
2009-11-23,22.26,22.34,22.239,22.28,115100,17.8331052399484,17.8971954654289,17.8162815557598,17.8491277963185,143672.45443382,0.0,1.0
2009-11-24,22.28,22.92,22.2154,22.33,71000,17.8491277963185,18.3618496001625,17.797374939243,17.8891841872438,88625.0587732513,0.0,1.0
2009-11-25,22.43,22.44,22.3,22.44,138200,17.9692969690945,17.9773082472795,17.8651503526886,17.9773082472795,172506.804541736,0.0,1.0
2009-11-27,22.16,22.2,22.0,22.12,44900,17.7529924580978,17.785037570838,17.6248120071368,17.7209473453575,56045.9878720982,0.0,1.0
2009-11-30,22.15,22.23,22.09,22.16,46300,17.7449811799127,17.8090714053932,17.6969135108023,17.7529924580978,57793.5242422751,0.0,1.0
2009-12-01,22.38,22.78,22.2508,22.78,232400,17.9292405781691,18.2496917055716,17.8257348640181,18.2496917055716,290091.037449347,0.0,1.0
2009-12-02,22.29,22.44,22.29,22.32,158200,17.8571390745036,17.9773082472795,17.8571390745036,17.8811729090588,197471.609829976,0.0,1.0
2009-12-03,22.4,22.47,22.3408,22.407,38200,17.9452631345393,18.0013420818347,17.8978363676837,17.9508710292688,47682.7781005379,0.0,1.0
2009-12-04,22.34,22.46,22.27,22.44,96700,17.8971954654289,17.9933308036496,17.8411165181335,17.9773082472795,120704.833568639,0.0,1.0
2009-12-07,22.3028,22.35,22.22,22.3,61900,17.8673935105805,17.905206743614,17.8010601272081,17.8651503526886,77266.0723671019,0.0,1.0
2009-12-08,22.09,22.2,22.02,22.11,115700,17.6969135108023,17.785037570838,17.6408345635069,17.7129360671725,144421.398592467,0.0,1.0
2009-12-09,22.03,22.1,21.99,21.99,13500,17.648845841692,17.7049247889874,17.6168007289517,17.6168007289517,16851.2435695618,0.0,1.0
2009-12-10,22.15,22.18,22.0508,22.1,53400,17.7449811799127,17.7690150144679,17.6655093003169,17.7049247889874,66656.0301196002,0.0,1.0
2009-12-11,22.06,22.15,22.03,22.15,39100,17.6728796762472,17.7449811799127,17.648845841692,17.7449811799127,48806.1943385086,0.0,1.0
2009-12-14,22.22,22.39,22.07,22.07,36600,17.8010601272081,17.9372518563542,17.6808909544322,17.6808909544322,45685.5936774789,0.0,1.0
2009-12-15,22.14,22.18,22.07,22.07,91500,17.7369699017277,17.7690150144679,17.6808909544322,17.6808909544322,114213.984193697,0.0,1.0
2009-12-16,22.18,22.22,22.09,22.09,5232900,17.7690150144679,17.8010601272081,17.6969135108023,17.6969135108023,6531916.47964149,0.0,1.0
2009-12-17,21.98,22.01,21.84,22.01,395600,17.6087894507667,17.6328232853218,17.4966315561758,17.6328232853218,493803.848601381,0.0,1.0
2009-12-18,21.97,22.0,21.71,21.9,152300,17.6007781725816,17.6248120071368,17.39248493977,17.5446992252862,190106.992269946,0.0,1.0
2009-12-21,21.7,21.93,21.65,21.93,199300,17.5273788418501,17.7131529033075,17.4869931763158,17.7131529033075,246745.96464325,0.17838,1.0
2009-12-22,21.72,21.73,21.65,21.71,85100,17.5435331080637,17.5516102411706,17.4869931763158,17.5354559749569,105359.16503332,0.0,1.0
2009-12-23,21.77,21.78,21.7,21.75,199500,17.583918773598,17.5919959067048,17.5273788418501,17.5677645073843,246993.577252024,0.0,1.0
2009-12-24,21.84,21.89,21.77,21.77,50600,17.6404587053459,17.6808443708801,17.583918773598,17.583918773598,62645.9900198117,0.0,1.0
2009-12-28,21.89,21.9246,21.86,21.86,43400,17.6808443708801,17.7087912514298,17.6566129715596,17.6566129715596,53731.9361039492,0.0,1.0
2009-12-29,21.9172,22.02,21.866,21.95,124900,17.7028141729307,17.785847101269,17.6614592514237,17.7293071695211,154634.074179338,0.0,1.0
2009-12-30,21.92,21.93,21.8866,21.92,116700,17.7050757702006,17.7131529033075,17.6780981456238,17.7050757702006,144481.957219606,0.0,1.0
2009-12-31,22.0,22.0099,21.95,22.0,155900,17.7696928350554,17.7776891968311,17.7293071695211,17.7696928350554,193014.028539301,0.0,1.0
2010-01-04,22.21,22.22,22.07,22.14,316300,17.9393126302991,17.9473897634059,17.8262327668033,17.8827726985512,391599.340776017,0.0,1.0
2010-01-05,22.21,22.34,22.15,22.2,164300,17.9393126302991,18.044315360688,17.890849831658,17.9312354971922,203413.758107808,0.0,1.0
2010-01-06,22.29,22.3,22.18,22.24,128800,18.0039296951538,18.0120068282607,17.9150812309785,17.9635440296196,159462.52005043,0.0,1.0
2010-01-07,22.23,22.25,22.18,22.25,330000,17.9554668965128,17.9716211627264,17.9150812309785,17.9716211627264,408560.804477033,0.0,1.0
2010-01-08,22.35,22.38,22.24,22.3,127700,18.0523924937949,18.0766238931154,17.9635440296196,18.0120068282607,158100.650702173,0.0,1.0
2010-01-11,22.44,22.47,22.38,22.43,172300,18.1250866917565,18.149318091077,18.0766238931154,18.1170095586496,213318.262458766,0.0,1.0
2010-01-12,22.34,22.37,22.31,22.33,147000,18.044315360688,18.0685467600086,18.0200839613675,18.0362382275812,181995.267448861,0.0,1.0
2010-01-13,22.32,22.42,22.3,22.42,101300,18.0281610944743,18.1089324255428,18.0120068282607,18.1089324255428,125415.786344011,0.0,1.0
2010-01-14,22.37,22.37,22.29,22.32,55000,18.0685467600086,18.0685467600086,18.0039296951538,18.0281610944743,68093.4674128388,0.0,1.0
2010-01-15,22.35,22.38,22.28,22.38,118900,18.0523924937949,18.0766238931154,17.995852562047,18.0766238931154,147205.695916119,0.0,1.0
2010-01-19,22.34,22.35,22.2601,22.3,133700,18.044315360688,18.0523924937949,17.9797790671644,18.0120068282607,165529.028965392,0.0,1.0
2010-01-20,22.11,22.2,22.068,22.19,173700,17.8585412992306,17.9312354971922,17.8246173401819,17.9231583640854,215051.550720185,0.0,1.0
2010-01-21,22.0,22.15,21.98,22.09,118500,17.7696928350554,17.890849831658,17.7535385688417,17.8423870330169,146710.470698571,0.0,1.0
2010-01-22,21.89,21.96,21.84,21.92,190200,17.6808443708801,17.737384302628,17.6404587053459,17.7050757702006,235479.590944036,0.0,1.0
2010-01-25,21.92,22.01,21.89,21.97,277200,17.7050757702006,17.7777699681622,17.6808443708801,17.7454614357348,343191.075760709,0.0,1.0
2010-01-26,21.9,21.93,21.75,21.8,127700,17.6889215039869,17.7131529033075,17.5677645073843,17.6081501729185,158100.650702174,0.0,1.0
2010-01-27,21.738,21.77,21.68,21.77,69500,17.5580719476561,17.583918773598,17.5112245756364,17.583918773598,86045.3815489509,0.0,1.0
2010-01-28,21.75,21.764,21.67,21.764,62100,17.5677645073843,17.5790724937339,17.5031474425295,17.5790724937339,76883.7150243144,0.0,1.0
2010-01-29,21.75,21.8475,21.68,21.76,35600,17.5677645073843,17.646516555176,17.5112245756364,17.5758416404911,44075.0443617648,0.0,1.0
2010-02-01,21.8655,21.8699,21.72,21.75,67600,17.6610553947683,17.6646093333353,17.5435331080637,17.5677645073843,83693.0617655985,0.0,1.0
2010-02-02,21.94,21.96,21.83,21.83,3594300,17.7212300364143,17.737384302628,17.632381572239,17.632381572239,4449969.99858122,0.0,1.0
2010-02-03,21.82,21.92,21.806,21.92,119400,17.6243044391322,17.7050757702006,17.6129964527826,17.7050757702006,147824.727438054,0.0,1.0
2010-02-04,21.57,21.6995,21.5,21.62,416200,17.4223761114611,17.5269749851947,17.3658361797132,17.4627617769953,515281.83885861,0.0,1.0
2010-02-05,21.47,21.5496,21.1201,21.5,1923900,17.3416047803927,17.4058987599231,17.0589858929842,17.3658361797132,2381909.4901011,0.0,1.0
2010-02-08,21.48,21.52,21.41,21.42,197300,17.3496819134995,17.3819904459269,17.2931419817516,17.3012191148584,244269.838555511,0.0,1.0
2010-02-09,21.66,21.66,21.52,21.59,120100,17.4950703094227,17.4950703094227,17.3819904459269,17.4385303776748,148691.371568763,0.0,1.0
2010-02-10,21.618,21.78,21.57,21.58,217000,17.4611463503739,17.5919959067048,17.4223761114611,17.4304532445679,268659.680519747,0.0,1.0
2010-02-11,21.71,21.75,21.5801,21.65,124400,17.5354559749569,17.5677645073843,17.430534015899,17.4869931763158,154015.042657403,0.0,1.0
2010-02-12,21.69,21.7,21.565,21.65,172400,17.5193017087432,17.5273788418501,17.4183375449077,17.4869931763158,213442.068763154,0.0,1.0
2010-02-16,21.83,21.83,21.735,21.75,98400,17.632381572239,17.632381572239,17.555648807724,17.5677645073843,121825.403516788,0.0,1.0
2010-02-17,21.83,21.88,21.77,21.86,209800,17.632381572239,17.6727672377732,17.583918773598,17.6566129715596,259745.626603884,0.0,1.0
2010-02-18,21.81,21.83,21.76,21.76,63000,17.6162273060253,17.632381572239,17.5758416404911,17.5758416404911,77997.9717637975,0.0,1.0
2010-02-19,21.79,21.809,21.66,21.67,108400,17.6000730398116,17.6154195927147,17.4950703094227,17.5031474425295,134206.033955487,0.0,1.0
2010-02-22,21.79,21.81,21.74,21.79,84200,17.6000730398116,17.6162273060253,17.5596873742774,17.6000730398116,104244.908293837,0.0,1.0
2010-02-23,21.67,21.76,21.59,21.7201,110500,17.5031474425295,17.5758416404911,17.4385303776748,17.5436138793948,136805.966347613,0.0,1.0
2010-02-24,21.7,21.71,21.6,21.66,96100,17.5273788418501,17.5354559749569,17.4466075107816,17.4950703094227,118977.858515887,0.0,1.0
2010-02-25,21.68,21.68,21.5301,21.57,70700,17.5112245756364,17.5112245756364,17.3901483503648,17.4223761114611,87531.0572015947,0.0,1.0
2010-02-26,21.79,21.824,21.67,21.67,334000,17.6000730398116,17.6275352923749,17.5031474425295,17.5031474425295,413513.056652514,0.0,1.0
2010-03-01,21.84,21.85,21.76,21.82,66000,17.6404587053459,17.6485358384527,17.5758416404911,17.6243044391322,81712.1608954066,0.0,1.0
2010-03-02,21.85,21.92,21.84,21.84,144500,17.6485358384527,17.7050757702006,17.6404587053459,17.6404587053459,178900.109839186,0.0,1.0
2010-03-03,21.99,22.01,21.91,21.99,169200,17.7616157019485,17.7777699681622,17.6969986370938,17.7616157019485,209480.26702277,0.0,1.0
2010-03-04,21.98,22.0,21.937,22.0,103100,17.7535385688417,17.7696928350554,17.7188068964822,17.7696928350554,127644.299822976,0.0,1.0
2010-03-05,22.1,22.1,21.98,22.05,271800,17.8504641661238,17.8504641661238,17.7535385688417,17.8100785005896,336505.535323811,0.0,1.0
2010-03-08,22.07,22.17,22.06,22.16,110300,17.8262327668033,17.9070040978717,17.8181556336964,17.8989269647649,136558.353738839,0.0,1.0
2010-03-09,22.08,22.09,22.01,22.05,106000,17.8343098999101,17.8423870330169,17.7777699681622,17.8100785005896,131234.682650199,0.0,1.0
2010-03-10,22.12,22.15,22.08,22.1,106900,17.8666184323375,17.890849831658,17.8343098999101,17.8504641661238,132348.939389681,0.0,1.0
2010-03-11,22.13,22.14,22.058,22.09,111400,17.8746955654443,17.8827726985512,17.8165402070751,17.8423870330169,137920.223087096,0.0,1.0
2010-03-12,22.2,22.22,22.15,22.15,124800,17.9312354971922,17.9473897634059,17.890849831658,17.890849831658,154510.267874951,0.0,1.0
2010-03-15,22.11,22.18,22.0978,22.17,89300,17.8585412992306,17.9150812309785,17.8486871968403,17.9070040978717,110559.029817573,0.0,1.0
2010-03-16,22.1681,22.19,22.12,22.12,66400,17.9054694425814,17.9231583640854,17.8666184323375,17.8666184323375,82207.3861129547,0.0,1.0
2010-03-17,22.25,22.27,22.21,22.25,119000,17.9716211627264,17.9877754289401,17.9393126302991,17.9716211627264,147329.502220506,0.0,1.0
2010-03-18,22.14,22.18,22.106,22.16,95100,17.8827726985512,17.9150812309785,17.8553104459879,17.8989269647649,117739.795472018,0.0,1.0
2010-03-19,22.07,22.13,22.024,22.13,81600,17.8262327668033,17.8746955654443,17.7890779545118,17.8746955654443,101025.944379775,0.0,1.0
2010-03-22,22.04,22.05,21.901,21.95,102100,17.8020013674827,17.8100785005896,17.6897292172976,17.7293071695211,126406.236779107,0.0,1.0
2010-03-23,22.09,22.09,22.008,22.05,95100,17.8423870330169,17.8423870330169,17.7761545415408,17.8100785005896,117739.795472018,0.0,1.0
2010-03-24,21.97,22.03,21.93,22.0,176300,17.7454614357348,17.7939242343759,17.7131529033075,17.7696928350554,218270.514634246,0.0,1.0
2010-03-25,21.91,21.99,21.89,21.97,154000,17.6969986370938,17.7616157019485,17.6808443708801,17.7454614357348,190661.708755949,0.0,1.0
2010-03-26,21.96,21.98,21.88,21.97,39300,17.737384302628,17.7535385688417,17.6727672377732,17.7454614357348,48655.8776240831,0.0,1.0
2010-03-29,22.09,22.09,22.018,22.07,81600,17.8423870330169,17.8423870330169,17.7842316746477,17.8262327668033,101025.944379776,0.0,1.0
2010-03-30,22.1,22.14,22.076,22.14,101000,17.8504641661238,17.8827726985512,17.8310790466674,17.8827726985512,125044.36743085,0.0,1.0
2010-03-31,22.23,22.24,22.16,22.19,67000,17.9554668965128,17.9635440296196,17.8989269647649,17.9231583640854,82950.2239392763,0.0,1.0
2010-04-01,22.31,22.32,22.25,22.28,121500,18.0200839613675,18.0281610944743,17.9716211627264,17.995852562047,150424.659830181,0.0,1.0
2010-04-05,22.4,22.4,22.34,22.35,240700,18.0927781593291,18.0927781593291,18.044315360688,18.0523924937949,298001.774659461,0.0,1.0
2010-04-06,22.39,22.4,22.3104,22.32,241200,18.0847010262222,18.0927781593291,18.0204070466918,18.0281610944743,298620.806181396,0.0,1.0
2010-04-07,22.37,22.43,22.33,22.36,143500,18.0685467600086,18.1170095586496,18.0362382275812,18.0604696269017,177662.046795316,0.0,1.0
2010-04-08,22.36,22.41,22.3,22.33,156300,18.0604696269017,18.1008552924359,18.0120068282607,18.0362382275812,193509.25375685,0.0,1.0
2010-04-09,22.45,22.46,22.38,22.4,68500,18.1331638248633,18.1412409579702,18.0766238931154,18.0927781593291,84807.3185050813,0.0,1.0
2010-04-12,22.45,22.7,22.45,22.7,154700,18.1331638248633,18.3350921525344,18.1331638248633,18.3350921525344,191528.352886658,0.0,1.0
2010-04-13,22.44,22.45,22.4,22.45,171300,18.1250866917565,18.1331638248633,18.0927781593291,18.1331638248633,212080.199414896,0.0,1.0
2010-04-14,22.51,22.52,22.4675,22.49,220700,18.1816266235044,18.1897037566112,18.1472988078003,18.1654723572907,273240.513782064,0.0,1.0
2010-04-15,22.51,22.53,22.46,22.47,214800,18.1816266235044,18.1977808897181,18.1412409579702,18.149318091077,265935.941823232,0.0,1.0
2010-04-16,22.4,22.48,22.33,22.44,184700,18.0927781593291,18.1573952241838,18.0362382275812,18.1250866917565,228670.244202752,0.0,1.0
2010-04-19,22.33,22.33,22.22,22.24,213900,18.0362382275812,18.0362382275812,17.9473897634059,17.9635440296196,264821.68508375,0.0,1.0
2010-04-20,22.35,22.37,22.31,22.35,164800,18.0523924937949,18.0685467600086,18.0200839613675,18.0523924937949,204032.789629743,0.0,1.0
2010-04-21,22.41,22.41,22.34,22.34,320400,18.1008552924359,18.1008552924359,18.044315360688,18.044315360688,396675.399255884,0.0,1.0
2010-04-22,22.34,22.44,22.27,22.34,101300,18.044315360688,18.1250866917565,17.9877754289401,18.044315360688,125415.786344011,0.0,1.0
2010-04-23,22.4,22.41,22.28,22.29,164600,18.0927781593291,18.1008552924359,17.995852562047,18.0039296951538,203785.177020969,0.0,1.0
2010-04-26,22.48,22.489,22.41,22.41,188200,18.1573952241838,18.16466464398,18.1008552924359,18.1008552924359,233003.464856297,0.0,1.0
2010-04-27,22.16,22.38,22.16,22.2,381700,17.8989269647649,18.0766238931154,17.8989269647649,17.9312354971922,472568.663845101,0.0,1.0
2010-04-28,22.21,22.42,22.12,22.2,148000,17.9393126302991,18.1089324255428,17.8666184323375,17.9312354971922,183233.33049273,0.0,1.0
2010-04-29,22.37,22.4,22.32,22.35,102500,18.0685467600086,18.0927781593291,18.0281610944743,18.0523924937949,126901.461996654,0.0,1.0
2010-04-30,22.34,22.43,22.34,22.39,136700,18.044315360688,18.1170095586496,18.044315360688,18.0847010262222,169243.218097002,0.0,1.0
2010-05-03,22.3,22.37,22.28,22.36,131700,18.0120068282607,18.0685467600086,17.995852562047,18.0604696269017,163052.902877652,0.0,1.0
2010-05-04,22.05,22.21,22.03,22.21,150300,17.8100785005896,17.9393126302991,17.7939242343759,17.9393126302991,186080.875493631,0.0,1.0
2010-05-05,21.75,21.9,21.74,21.81,128200,17.5677645073843,17.6889215039869,17.5596873742774,17.6162273060253,158719.682224108,0.0,1.0
2010-05-06,21.37,21.73,21.01,21.64,298300,17.2608334493242,17.5516102411706,16.9700566574779,17.478916043209,369314.205986362,0.0,1.0
2010-05-07,21.47,21.584,21.32,21.51,282700,17.3416047803927,17.4336840978107,17.22044778379,17.37391331282,350000.422501991,0.0,1.0
2010-05-10,21.99,22.029,21.88,22.01,70200,17.7616157019485,17.7931165210652,17.6727672377732,17.7777699681622,86912.02567966,0.0,1.0
2010-05-11,21.94,21.97,21.84,21.9,76000,17.7212300364143,17.7454614357348,17.6404587053459,17.6889215039869,94092.7913341047,0.0,1.0
2010-05-12,21.99,22.0,21.93,21.97,54400,17.7616157019485,17.7696928350554,17.7131529033075,17.7454614357348,67350.6295865171,0.0,1.0
2010-05-13,21.99,22.04,21.94,22.01,64800,17.7616157019485,17.8020013674827,17.7212300364143,17.7777699681622,80226.4852427631,0.0,1.0
2010-05-14,21.75,21.9,21.6945,21.86,164400,17.5677645073843,17.6889215039869,17.5229364186413,17.6566129715596,203537.564412195,0.0,1.0
2010-05-17,21.64,21.733,21.53,21.69,68100,17.478916043209,17.5540333811026,17.3900675790337,17.5193017087432,84312.0932875333,0.0,1.0
2010-05-18,21.44,21.79,21.44,21.78,73800,17.3173733810721,17.6000730398116,17.3173733810721,17.5919959067048,91369.0526375914,0.0,1.0
2010-05-19,21.28,21.3899,21.15,21.36,118200,17.1881392513626,17.2769069442068,17.0831365209737,17.2527563162174,146339.051785411,0.0,1.0
2010-05-20,21.1,21.184,20.84,21.01,193800,17.0427508554395,17.1105987735369,16.8327453946615,16.9700566574779,239936.617901966,0.0,1.0
2010-05-21,21.18,21.27,21.0,21.02,133800,17.1073679202942,17.1800621182558,16.961979524371,16.9781337905847,165652.835269779,0.0,1.0
2010-05-24,21.172,21.31,21.13,21.13,69700,17.1009062138087,17.2123706506832,17.06698225476,17.06698225476,86292.9941577252,0.0,1.0
2010-05-25,20.96,21.0,20.75,20.85,167600,16.9296709919437,16.961979524371,16.7600511966999,16.8408225277684,207499.366152578,0.0,1.0
2010-05-26,21.08,21.1881,21.0055,21.11,84600,17.0265965892258,17.1139103981107,16.9664219475798,17.0508279885463,104740.133511385,0.0,1.0
2010-05-27,21.51,21.51,21.21,21.21,102000,17.37391331282,17.37391331282,17.1315993196147,17.1315993196147,126282.43047472,0.0,1.0
2010-05-28,21.45,21.5,21.37,21.5,134900,17.325450514179,17.3658361797132,17.2608334493242,17.3658361797132,167014.704618036,0.0,1.0
2010-06-01,21.2448,21.35,21.194,21.25,72300,17.1597077428266,17.2446791831105,17.1186759066438,17.1639078520421,89511.9580717862,0.0,1.0
2010-06-02,21.21,21.28,21.15,21.28,6404800,17.1315993196147,17.1881392513626,17.0831365209737,17.1881392513626,7929546.18337731,0.0,1.0
2010-06-03,21.22,21.41,21.19,21.33,175500,17.1396764527216,17.2931419817516,17.1154450534011,17.2285249168969,217280.064199149,0.0,1.0
2010-06-04,20.98,21.17,20.98,21.12,89600,16.9458252581573,17.0992907871874,16.9458252581573,17.0589051216531,110930.448730734,0.0,1.0
2010-06-07,20.89,21.05,20.89,20.94,53900,16.8731310601957,17.0023651899052,16.8731310601957,16.91351672573,66731.5980645824,0.0,1.0
2010-06-08,21.0416,21.08,20.91,21.02,347200,16.9955803980955,17.0265965892258,16.8892853264094,16.9781337905847,429855.488831594,0.0,1.0
2010-06-09,21.02,21.12,20.981,21.05,282000,16.9781337905847,17.0589051216531,16.946632971468,17.0023651899052,349133.778371284,0.0,1.0
2010-06-10,21.26,21.31,21.14,21.18,183600,17.171984985149,17.2123706506832,17.0750593878668,17.1073679202942,227308.374854495,0.0,1.0
2010-06-11,21.23,21.3,21.2,21.26,76500,17.1477535858284,17.2042935175763,17.1235221865079,17.171984985149,94711.8228560398,0.0,1.0
2010-06-14,21.4,21.49,21.34,21.48,396600,17.2850648486448,17.3577590466063,17.2366020500037,17.3496819134995,491015.803198761,0.0,1.0
2010-06-15,21.55,21.55,21.37,21.38,34500,17.4062218452474,17.4062218452474,17.2608334493242,17.2689105824311,42713.1750135081,0.0,1.0
2010-06-16,21.55,21.57,21.43,21.51,74600,17.4062218452474,17.4223761114611,17.3092962479653,17.37391331282,92359.5030726871,0.0,1.0
2010-06-17,21.48,21.61,21.45,21.61,70300,17.3496819134995,17.4546846438885,17.325450514179,17.4546846438885,87035.8319840469,0.0,1.0
2010-06-18,21.58,21.65,21.536,21.6,22100,17.4304532445679,17.4869931763158,17.3949138588978,17.4466075107816,27361.1932695226,0.0,1.0
2010-06-21,21.75,21.82,21.71,21.8,351800,17.5677645073843,17.6243044391322,17.5354559749569,17.6081501729185,435550.578833395,0.0,1.0
2010-06-22,21.63,21.69,21.62,21.68,280600,17.4708389101022,17.5193017087432,17.4627617769953,17.5112245756364,347400.490109865,0.0,1.0
2010-06-23,21.49,21.6,21.4,21.6,295400,17.3577590466063,17.4466075107816,17.2850648486448,17.4466075107816,365723.82315914,0.0,1.0
2010-06-24,21.53,21.53,21.36,21.4,70700,17.3900675790337,17.3900675790337,17.2527563162174,17.2850648486448,87531.0572015949,0.0,1.0
2010-06-25,21.489,21.5,21.36,21.47,93300,17.3569513332957,17.3658361797132,17.2527563162174,17.3416047803927,115511.281993052,0.0,1.0
2010-06-28,21.46,21.51,21.441,21.51,135800,17.3335276472858,17.37391331282,17.3181810943828,17.37391331282,168128.961357519,0.0,1.0
2010-06-29,21.28,21.32,21.252,21.26,221100,17.1881392513626,17.22044778379,17.1655232786635,17.171984985149,273735.738999613,0.0,1.0
2010-06-30,21.26,21.3779,21.2401,21.25,127500,17.171984985149,17.2672143844786,17.1559114902663,17.1639078520421,157853.038093399,0.0,1.0
2010-07-01,21.3,21.38,21.18,21.26,917300,17.2042935175763,17.2689105824311,17.1073679202942,17.171984985149,1135675.23014177,0.0,1.0
2010-07-02,21.36,21.39,21.28,21.28,67000,17.2527563162174,17.2769877155379,17.1881392513626,17.1881392513626,82950.2239392765,0.0,1.0
2010-07-06,21.45,21.496,21.401,21.48,53400,17.325450514179,17.3626053264705,17.2858725619554,17.3496819134995,66112.5665426472,0.0,1.0
2010-07-07,21.478,21.53,21.41,21.47,50100,17.3480664868781,17.3900675790337,17.2931419817516,17.3416047803927,62026.9584978771,0.0,1.0
2010-07-08,21.6,21.63,21.53,21.63,236200,17.4466075107816,17.4708389101022,17.3900675790337,17.4708389101022,292430.490962047,0.0,1.0
2010-07-09,21.61,21.63,21.5601,21.62,88400,17.4546846438885,17.4708389101022,17.4143797496853,17.4627617769953,109444.77307809,0.0,1.0
2010-07-12,21.539,21.57,21.47,21.47,118300,17.3973369988299,17.4223761114611,17.3416047803927,17.3416047803927,146462.858089797,0.0,1.0
2010-07-13,21.66,21.66,21.55,21.55,51500,17.4950703094227,17.4950703094227,17.4062218452474,17.4062218452474,63760.2467592946,0.0,1.0
2010-07-14,21.66,21.7,21.56,21.56,329100,17.4950703094227,17.5273788418501,17.4142989783542,17.4142989783542,407446.547737551,0.0,1.0
2010-07-15,21.66,21.73,21.59,21.73,85200,17.4950703094227,17.5516102411706,17.4385303776748,17.5516102411706,105482.971337707,0.0,1.0
2010-07-16,21.59,21.6594,21.55,21.6,83000,17.4385303776748,17.4945856814363,17.4062218452474,17.4466075107816,102759.232641193,0.0,1.0
2010-07-19,21.57,21.59,21.5,21.52,57900,17.4223761114611,17.4385303776748,17.3658361797132,17.3819904459269,71683.8502400614,0.0,1.0
2010-07-20,21.67,21.67,21.51,21.55,62600,17.5031474425295,17.5031474425295,17.37391331282,17.4062218452474,77502.7465462496,0.0,1.0
2010-07-21,21.628,21.7,21.58,21.7,23000,17.4692234834808,17.5273788418501,17.4304532445679,17.5273788418501,28475.4500090054,0.0,1.0
2010-07-22,21.81,21.83,21.71,21.72,148600,17.6162273060253,17.632381572239,17.5354559749569,17.5435331080637,183976.168319052,0.0,1.0
2010-07-23,21.82,21.83,21.72,21.75,95100,17.6243044391322,17.632381572239,17.5435331080637,17.5677645073843,117739.795472018,0.0,1.0
2010-07-26,21.94,21.94,21.84,21.86,75600,17.7212300364143,17.7212300364143,17.6404587053459,17.6566129715596,93597.5661165568,0.0,1.0
2010-07-27,21.96,22.0,21.9201,22.0,139200,17.737384302628,17.7696928350554,17.7051565415317,17.7696928350554,172338.375706676,0.0,1.0
2010-07-28,21.91,21.95,21.88,21.88,56700,17.6969986370938,17.7293071695211,17.6727672377732,17.6727672377732,70198.1745874175,0.0,1.0
2010-07-29,21.99,22.04,21.91,22.04,75000,17.7616157019485,17.8020013674827,17.6969986370938,17.8020013674827,92854.728290235,0.0,1.0
2010-07-30,21.985,22.033,21.88,21.97,150300,17.7575771353951,17.7963473743079,17.6727672377732,17.7454614357348,186080.875493631,0.0,1.0
2010-08-02,22.11,22.19,22.09,22.15,128400,17.8585412992306,17.9231583640854,17.8423870330169,17.890849831658,158967.294832883,0.0,1.0
2010-08-03,22.11,22.157,22.06,22.09,62400,17.8585412992306,17.8965038248328,17.8181556336964,17.8423870330169,77255.1339374756,0.0,1.0
2010-08-04,22.16,22.169,22.08,22.11,1058100,17.8989269647649,17.906196384561,17.8343098999101,17.8585412992306,1309994.50671863,0.0,1.0
2010-08-05,22.13,22.18,22.123,22.18,29400,17.8746955654443,17.9150812309785,17.8690415722695,17.9150812309785,36399.0534897721,0.0,1.0
2010-08-06,22.21,22.2224,22.16,22.16,23900,17.9393126302991,17.9493282753516,17.8989269647649,17.8989269647649,29589.7067484882,0.0,1.0
2010-08-09,22.2157,22.27,22.19,22.27,114900,17.94391659617,17.9877754289401,17.9231583640854,17.9877754289401,142253.44374064,0.0,1.0
2010-08-10,22.17,22.4,22.06,22.18,265200,17.9070040978717,18.0927781593291,17.8181556336964,17.9150812309785,328334.319234271,0.0,1.0
2010-08-11,21.93,22.02,21.9,22.02,128600,17.7131529033075,17.785847101269,17.6889215039869,17.785847101269,159214.907441656,0.0,1.0
2010-08-12,21.92,21.97,21.9,21.95,70900,17.7050757702006,17.7454614357348,17.6889215039869,17.7293071695211,87778.6698103688,0.0,1.0
2010-08-13,21.91,21.98,21.88,21.98,37100,17.6969986370938,17.7535385688417,17.6727672377732,17.7535385688417,45932.1389275695,0.0,1.0
2010-08-16,22.0,22.03,21.95,21.95,55600,17.7696928350554,17.7939242343759,17.7293071695211,17.7293071695211,68836.3052391607,0.0,1.0
2010-08-17,22.14,22.15,22.08,22.11,262600,17.8827726985512,17.890849831658,17.8343098999101,17.8585412992306,325115.355320209,0.0,1.0
2010-08-18,22.166,22.18,22.1338,22.15,128700,17.903773244629,17.9150812309785,17.8777648760249,17.890849831658,159338.713746043,0.0,1.0
2010-08-19,22.07,22.21,22.0305,22.19,116200,17.8262327668033,17.9393126302991,17.7943280910312,17.9231583640854,143862.92569767,0.0,1.0
2010-08-20,22.03,22.03,21.94,22.0,45900,17.7939242343759,17.7939242343759,17.7212300364143,17.7696928350554,56827.0937136238,0.0,1.0
2010-08-23,21.89,22.04,21.89,22.04,141300,17.6808443708801,17.8020013674827,17.6808443708801,17.8020013674827,174938.308098802,0.0,1.0
2010-08-24,21.86,21.91,21.8,21.85,59600,17.6566129715596,17.6969986370938,17.6081501729185,17.6485358384527,73788.5574146398,0.0,1.0
2010-08-25,21.84,21.892,21.792,21.83,43200,17.6404587053459,17.6824597975015,17.601688466433,17.632381572239,53484.3234951752,0.0,1.0
2010-08-26,21.93,21.9781,21.894,21.92,79900,17.7131529033075,17.7520039135514,17.6840752241228,17.7050757702006,98921.2372051967,0.0,1.0
2010-08-27,21.98,21.99,21.888,21.95,70700,17.7535385688417,17.7616157019485,17.6792289442587,17.7293071695211,87531.0572015947,0.0,1.0
2010-08-30,21.85,21.956,21.85,21.91,184500,17.6485358384527,17.7341534493852,17.6485358384527,17.6969986370938,228422.631593978,0.0,1.0
2010-08-31,21.84,21.93,21.84,21.84,362800,17.6404587053459,17.7131529033075,17.6404587053459,17.6404587053459,449169.272315962,0.0,1.0
2010-09-01,22.07,22.07,21.95,21.95,109000,17.8262327668033,17.8262327668033,17.7293071695211,17.7293071695211,134948.871781808,0.0,1.0
2010-09-02,22.12,22.15,22.07,22.07,54800,17.8666184323375,17.890849831658,17.8262327668033,17.8262327668033,67845.8548040649,0.0,1.0
2010-09-03,22.23,22.28,22.17,22.2,337100,17.9554668965128,17.995852562047,17.9070040978717,17.9312354971922,417351.052088508,0.0,1.0
2010-09-07,22.11,22.19,22.08,22.19,36700,17.8585412992306,17.9231583640854,17.8343098999101,17.9231583640854,45436.9137100217,0.0,1.0
2010-09-08,22.18,22.21,22.12,22.12,335300,17.9150812309785,17.9393126302991,17.8666184323375,17.8666184323375,415122.538609545,0.0,1.0
2010-09-09,22.25,22.26,22.19,22.2301,315900,17.9716211627264,17.9796982958333,17.9231583640854,17.9555476678438,391104.11555847,0.0,1.0
2010-09-10,22.28,22.3,22.23,22.25,101900,17.995852562047,18.0120068282607,17.9554668965128,17.9716211627264,126158.624170332,0.0,1.0
2010-09-13,22.33,22.3694,22.31,22.32,62200,18.0362382275812,18.0680621320221,18.0200839613675,18.0281610944743,77007.5213287015,0.0,1.0
2010-09-14,22.48,22.48,22.32,22.36,175600,18.1573952241838,18.1573952241838,18.0281610944743,18.0604696269017,217403.870503537,0.0,1.0
2010-09-15,22.43,22.44,22.37,22.38,64600,18.1170095586496,18.1250866917565,18.0685467600086,18.0766238931154,79978.8726339891,0.0,1.0
2010-09-16,22.42,22.42,22.3601,22.37,51500,18.1089324255428,18.1089324255428,18.0605503982328,18.0685467600086,63760.2467592946,0.0,1.0
2010-09-17,22.39,22.46,22.39,22.46,123200,18.0847010262222,18.1412409579702,18.0847010262222,18.1412409579702,152529.36700476,0.0,1.0
2010-09-20,22.44,22.492,22.44,22.47,62100,18.1250866917565,18.1670877839121,18.1250866917565,18.149318091077,76883.7150243144,0.0,1.0
2010-09-21,22.57,22.57,22.45,22.5,58200,18.2300894221454,18.2300894221454,18.1331638248633,18.1735494903975,72055.2691532224,0.0,1.0
2010-09-22,22.67,22.68,22.6,22.63,121800,18.3108607532139,18.3189378863207,18.254320821466,18.2785522207865,150796.078743341,0.0,1.0
2010-09-23,22.63,22.67,22.607,22.63,68000,18.2785522207865,18.3108607532139,18.2599748146407,18.2785522207865,84188.2869831463,0.0,1.0
2010-09-24,22.79,22.8,22.7088,22.75,60400,18.407786350496,18.4158634836028,18.3422000296684,18.3754778180686,74779.0078497358,0.0,1.0
2010-09-27,22.81,22.82,22.764,22.79,81600,18.4239406167097,18.4320177498165,18.3867858044182,18.407786350496,101025.944379775,0.0,1.0
2010-09-28,22.84,22.85,22.735,22.7836,43800,18.4481720160302,18.456249149137,18.3633621184083,18.4026169853076,54227.1613214972,0.0,1.0
2010-09-29,22.85,22.9,22.85,22.86,559400,18.456249149137,18.4966348146713,18.456249149137,18.4643262822439,692572.466740767,0.0,1.0
2010-09-30,22.92,22.95,22.86,22.95,178900,18.5127890808849,18.5370204802055,18.4643262822439,18.5370204802055,221489.478548308,0.0,1.0
2010-10-01,23.06,23.09,23.02,23.02,352600,18.6258689443808,18.6501003437013,18.5935604119534,18.5935604119534,436541.02926849,0.0,1.0
2010-10-04,22.97,23.034,22.91,23.02,4495600,18.5531747464192,18.604868398303,18.5047119477781,18.5935604119534,5565836.22002106,0.0,1.0
2010-10-05,23.1081,23.12,22.98,22.98,449500,18.6647199546247,18.6743317430218,18.561251879526,18.561251879526,556509.338219474,0.0,1.0
2010-10-06,23.2,23.2292,23.14,23.15,113300,18.7389488078766,18.7625340365485,18.6904860092355,18.6985631423423,140272.542870448,0.0,1.0
2010-10-07,23.1,23.24,23.06,23.24,222600,18.6581774768081,18.7712573403039,18.6258689443808,18.7712573403039,275592.833565418,0.0,1.0
2010-10-08,23.22,23.22,23.1,23.11,181700,18.7551030740902,18.7551030740902,18.6581774768081,18.666254609915,224956.055071143,0.0,1.0
2010-10-11,23.21,23.26,23.19,23.25,338000,18.7470259409834,18.7874116065176,18.7308716747697,18.7793344734108,418465.308827992,0.0,1.0
2010-10-12,23.19,23.22,23.06,23.14,127400,18.7308716747697,18.7551030740902,18.6258689443808,18.6904860092355,157729.231789013,0.0,1.0
2010-10-13,23.319,23.33,23.24,23.24,58900,18.835066691848,18.8439515382655,18.7712573403039,18.7712573403039,72921.9132839312,0.0,1.0
2010-10-14,23.39,23.42,23.32,23.38,202800,18.8924143369066,18.9166457362271,18.8358744051587,18.8843372037997,251079.185296795,0.0,1.0
2010-10-15,23.37,23.44,23.32,23.44,91500,18.8762600706929,18.9328000024408,18.8358744051587,18.9328000024408,113282.768514087,0.0,1.0
2010-10-18,23.3,23.326,23.2412,23.28,76200,18.819720138945,18.8407206850228,18.7722265962768,18.8035658727313,94340.4039428787,0.0,1.0
2010-10-19,22.99,23.08,22.95,23.08,172000,18.5693290126328,18.6420232105944,18.5370204802055,18.6420232105944,212946.843545606,0.0,1.0
2010-10-20,23.18,23.2,23.02,23.02,63900,18.7227945416629,18.7389488078766,18.5935604119534,18.5935604119534,79112.2285032801,0.0,1.0
2010-10-21,23.09,23.21,23.041,23.19,761200,18.6501003437013,18.7470259409834,18.6105223914778,18.7308716747697,942413.58899369,0.0,1.0
2010-10-22,23.11,23.12,23.058,23.12,38200,18.666254609915,18.6743317430218,18.6242535177594,18.6743317430218,47294.0082758263,0.0,1.0
2010-10-25,23.24,23.269,23.161,23.26,181800,18.7712573403039,18.7946810263138,18.7074479887599,18.7874116065176,225079.86137553,0.0,1.0
2010-10-26,23.04,23.12,23.04,23.12,116500,18.6097146781671,18.6743317430218,18.6097146781671,18.6743317430218,144234.344610831,0.0,1.0
2010-10-27,22.94,23.01,22.896,23.01,157500,18.5289433470986,18.5854832788465,18.4934039614285,18.5854832788465,194994.929409494,0.0,1.0
2010-10-28,23.05,23.1,23.0,23.06,175800,18.6177918112739,18.6581774768081,18.5774061457397,18.6258689443808,217651.483112311,0.0,1.0
2010-10-29,23.1,23.139,23.0688,23.11,32200,18.6581774768081,18.6896782959248,18.6329768215148,18.666254609915,39865.6300126076,0.0,1.0
2010-11-01,23.14,23.16,23.07,23.11,88300,18.6904860092355,18.7066402754492,18.6339460774876,18.666254609915,109320.966773703,0.0,1.0
2010-11-02,23.23,23.2999,23.2,23.26,202000,18.7631802071971,18.8196393676139,18.7389488078766,18.7874116065176,250088.734861699,0.0,1.0
2010-11-03,23.35,23.36,23.17,23.3,59700,18.8601058044792,18.8681829375861,18.714717408556,18.819720138945,73912.3637190271,0.0,1.0
2010-11-04,23.52,24.0,23.44,23.53,158400,18.9974170672955,19.385119456424,18.9328000024408,19.0054942004024,196109.186148977,0.0,1.0
2010-11-05,23.478,23.51,23.45,23.48,81400,18.9634931082468,18.9893399341887,18.9408771355476,18.9651085348682,100778.331771002,0.0,1.0
2010-11-08,23.32,23.35,23.26,23.35,107500,18.8358744051587,18.8601058044792,18.7874116065176,18.8601058044792,133091.777216003,0.0,1.0
2010-11-09,23.26,23.41,23.26,23.39,167700,18.7874116065176,18.9085686031203,18.7874116065176,18.8924143369066,207623.172456966,0.0,1.0
2010-11-10,23.25,23.3,23.19,23.25,180600,18.7793344734108,18.819720138945,18.7308716747697,18.7793344734108,223594.185722885,0.0,1.0
2010-11-11,23.2,23.244,23.16,23.24,89600,18.7389488078766,18.7744881935467,18.7066402754492,18.7712573403039,110930.448730734,0.0,1.0
2010-11-12,23.1,23.19,23.03,23.14,1438200,18.6581774768081,18.7308716747697,18.6016375450602,18.6904860092355,1780582.26969355,0.0,1.0
2010-11-15,23.01,23.04,22.97,23.04,153900,18.5854832788465,18.6097146781671,18.5531747464192,18.6097146781671,190537.902451562,0.0,1.0
2010-11-16,22.83,22.982,22.8,22.94,114900,18.4400948829234,18.5628673061474,18.4158634836028,18.5289433470986,142253.44374064,0.0,1.0
2010-11-17,22.89,22.9,22.85,22.88,44700,18.4885576815644,18.4966348146713,18.456249149137,18.4804805484576,55341.4180609801,0.0,1.0
2010-11-18,23.04,23.062,23.01,23.04,59300,18.6097146781671,18.6274843710021,18.5854832788465,18.6097146781671,73417.138501479,0.0,1.0
2010-11-19,23.08,23.09,23.03,23.05,209300,18.6420232105944,18.6501003437013,18.6016375450602,18.6177918112739,259126.59508195,0.0,1.0
2010-11-22,23.023,23.11,23.0,23.1,55400,18.5959835518854,18.666254609915,18.5774061457397,18.6581774768081,68588.692630387,0.0,1.0
2010-11-23,22.76,22.85,22.71,22.85,460600,18.3835549511755,18.456249149137,18.3431692856412,18.456249149137,570251.838006428,0.0,1.0
2010-11-24,22.86,22.9,22.82,22.82,120300,18.4643262822439,18.4966348146713,18.4320177498165,18.4320177498165,148938.984177537,0.0,1.0
2010-11-26,22.644,22.72,22.62,22.69,72100,18.2898602071361,18.3512464187481,18.2704750876796,18.3270150194275,89264.3454630124,0.0,1.0
2010-11-29,22.65,22.6598,22.53,22.58,123300,18.2947064870002,18.3026220774449,18.1977808897181,18.2381665552523,152653.173309146,0.0,1.0
2010-11-30,22.61,22.69,22.55,22.55,194500,18.2623979545728,18.3270150194275,18.2139351559317,18.2139351559317,240803.262032676,0.0,1.0
2010-12-01,22.84,22.85,22.73,22.78,121200,18.4481720160302,18.456249149137,18.3593235518549,18.3997092173891,150053.24091702,0.0,1.0
2010-12-02,22.96,22.96,22.82,22.82,146000,18.5450976133123,18.5450976133123,18.4320177498165,18.4320177498165,180757.204404991,0.0,1.0
2010-12-03,23.07,23.07,22.97,22.97,218500,18.6339460774876,18.6339460774876,18.5531747464192,18.5531747464192,270516.775085551,0.0,1.0
2010-12-06,23.07,23.07,22.95,22.99,113200,18.6339460774876,18.6339460774876,18.5370204802055,18.5693290126328,140148.736566061,0.0,1.0
2010-12-07,23.01,23.11,23.0,23.07,68000,18.5854832788465,18.666254609915,18.5774061457397,18.6339460774876,84188.2869831465,0.0,1.0
2010-12-08,22.96,22.96,22.88,22.94,54400,18.5450976133123,18.5450976133123,18.4804805484576,18.5289433470986,67350.6295865172,0.0,1.0
2010-12-09,22.96,23.0,22.916,23.0,105000,18.5450976133123,18.5774061457397,18.5095582276422,18.5774061457397,129996.619606329,0.0,1.0
2010-12-10,22.96,22.982,22.91,22.96,55800,18.5450976133123,18.5628673061474,18.5047119477781,18.5450976133123,69083.9178479349,0.0,1.0
2010-12-13,22.99,23.06,22.99,23.04,423100,18.5693290126328,18.6258689443808,18.5693290126328,18.6097146781671,523824.473861313,0.0,1.0
2010-12-14,23.07,23.1075,23.03,23.1,76300,18.6339460774876,18.6642353266383,18.6016375450602,18.6581774768081,94464.2102472657,0.0,1.0
2010-12-15,22.92,23.03,22.9,22.98,117100,18.5127890808849,18.6016375450602,18.4966348146713,18.561251879526,144977.182437154,0.0,1.0
2010-12-16,23.01,23.01,22.89,22.93,387700,18.5854832788465,18.5854832788465,18.4885576815644,18.5208662139918,479997.042108322,0.0,1.0
2010-12-17,22.97,22.97,22.91,22.97,58600,18.5531747464192,18.5531747464192,18.5047119477781,18.5531747464192,72550.4943707701,0.0,1.0
2010-12-20,22.92,22.94,22.84,22.94,288800,18.5127890808849,18.5289433470986,18.4481720160302,18.5289433470986,357552.607069599,0.0,1.0
2010-12-21,22.97,22.99,22.92,22.98,28800,18.5531747464192,18.5693290126328,18.5127890808849,18.561251879526,35656.2156634502,0.0,1.0
2010-12-22,22.18,22.18,22.08,22.16,101500,18.5928819327724,18.5928819327724,18.5090546923181,18.5761164846815,121082.358729544,0.83916,1.0
2010-12-23,22.23,22.23,22.15,22.15,43500,18.6347955529996,18.6347955529996,18.5677337606361,18.5677337606361,51892.4394555187,0.0,1.0
2010-12-27,22.29,23.089,22.23,22.23,132800,18.6850918972722,19.3548715485023,18.6347955529996,18.6347955529996,158421.056544664,0.0,1.0
2010-12-28,22.3,22.36,22.26,22.32,171100,18.6934746213176,18.7437709655902,18.6599437251359,18.7102400694085,204110.261858374,0.0,1.0
2010-12-29,22.38,22.39,22.32,22.38,254700,18.7605364136811,18.7689191377265,18.7102400694085,18.7605364136811,303839.179984382,0.0,1.0
2010-12-30,22.49,22.51,22.31,22.35,396600,18.8527463781808,18.8695118262717,18.701857345363,18.7353882415448,473115.896277214,0.0,1.0
2010-12-31,22.56,22.6,22.51,22.54,107100,18.9114254464989,18.9449563426806,18.8695118262717,18.894659998408,127762.764728415,0.0,1.0
2011-01-03,22.6,22.61,22.5,22.54,160700,18.9449563426806,18.9533390667261,18.8611291022263,18.894659998408,191703.793574756,0.0,1.0
2011-01-04,22.5,22.51,22.39,22.45,168600,18.8611291022263,18.8695118262717,18.7689191377265,18.8192154819991,201127.937751735,0.0,1.0
2011-01-05,22.4,22.41,22.34,22.4,182100,18.7773018617719,18.7856845858174,18.7270055174993,18.7773018617719,217232.487927586,0.0,1.0
2011-01-06,22.31,22.37,22.261,22.37,120000,18.701857345363,18.7521536896356,18.6607819975404,18.7521536896356,143151.557118673,0.0,1.0
2011-01-07,22.25,22.31,22.2,22.26,109000,18.6515610010904,18.701857345363,18.6096473808633,18.6599437251359,130029.331049461,0.0,1.0
2011-01-10,22.23,22.23,22.13,22.13,44700,18.6347955529996,18.6347955529996,18.5509683125452,18.5509683125452,53323.9550267054,0.0,1.0
2011-01-11,22.31,22.32,22.22,22.22,57300,18.701857345363,18.7102400694085,18.6264128289541,18.6264128289541,68354.8685241662,0.0,1.0
2011-01-12,22.46,22.48,22.36,22.4,94900,18.8275982060446,18.8443636541354,18.7437709655902,18.7773018617719,113209.023088016,0.0,1.0
2011-01-13,22.46,22.51,22.44,22.48,111800,18.8275982060446,18.8695118262717,18.8108327579537,18.8443636541354,133369.534048896,0.0,1.0
2011-01-14,22.44,22.45,22.38,22.38,62300,18.8108327579537,18.8192154819991,18.7605364136811,18.7605364136811,74319.516737444,0.0,1.0
2011-01-18,22.49,22.54,22.4601,22.51,82900,18.8527463781808,18.894659998408,18.827682033285,18.8695118262717,98893.8673761498,0.0,1.0
2011-01-19,22.42,22.51,22.41,22.51,395300,18.7940673098628,18.8695118262717,18.7856845858174,18.8695118262717,471565.08774176,0.0,1.0
2011-01-20,22.27,22.32,22.25,22.3,109400,18.6683264491813,18.7102400694085,18.6515610010904,18.6934746213176,130506.502906523,0.0,1.0
2011-01-21,22.34,22.37,22.28,22.28,36700,18.7270055174993,18.7521536896356,18.6767091732267,18.6767091732267,43780.5178854607,0.0,1.0
2011-01-24,22.44,22.44,22.37,22.37,54100,18.8108327579537,18.8108327579537,18.7521536896356,18.7521536896356,64537.4936676681,0.0,1.0
2011-01-25,22.36,22.41,22.336,22.35,134200,18.7437709655902,18.7856845858174,18.7236524278812,18.7353882415448,160091.158044382,0.0,1.0
2011-01-26,22.42,22.46,22.34,22.35,612100,18.7940673098628,18.8275982060446,18.7270055174993,18.7353882415448,730192.234269495,0.0,1.0
2011-01-27,22.395,22.44,22.376,22.44,122500,18.7731104997492,18.8108327579537,18.7571833240629,18.8108327579537,146133.881225312,0.0,1.0
2011-01-28,22.15,22.35,22.12,22.35,272700,18.5677337606361,18.7353882415448,18.5425855884998,18.7353882415448,325311.913552183,0.0,1.0
2011-01-31,22.22,22.2599,22.19,22.19,173300,18.6264128289541,18.6598598978954,18.6012646568178,18.6012646568178,206734.707072216,0.0,1.0
2011-02-01,22.45,22.46,22.3401,22.36,357300,18.8192154819991,18.8275982060446,18.7270893447398,18.7437709655902,426233.761320847,0.0,1.0
2011-02-02,22.45,22.485,22.39,22.4,106200,18.8192154819991,18.8485550161581,18.7689191377265,18.7773018617719,126689.128050025,0.0,1.0
2011-02-03,22.39,22.403,22.32,22.39,131600,18.7689191377265,18.7798166789856,18.7102400694085,18.7689191377265,156989.540973477,0.0,1.0
2011-02-04,22.4,22.44,22.32,22.38,59700,18.7773018617719,18.8108327579537,18.7102400694085,18.7605364136811,71217.8996665397,0.0,1.0
2011-02-07,22.43,22.45,22.34,22.37,226700,18.8024500339083,18.8192154819991,18.7270055174993,18.7521536896356,270437.149990024,0.0,1.0
2011-02-08,22.51,22.54,22.38,22.4,187800,18.8695118262717,18.894659998408,18.7605364136811,18.7773018617719,224032.186890723,0.0,1.0
2011-02-09,22.45,22.5,22.4101,22.49,183400,18.8192154819991,18.8611291022263,18.7857684130578,18.8527463781808,218783.296463038,0.0,1.0
2011-02-10,22.36,22.39,22.308,22.34,224500,18.7437709655902,18.7689191377265,18.700180800554,18.7270055174993,267812.704776183,0.0,1.0
2011-02-11,22.34,22.36,22.28,22.3,192700,18.7270055174993,18.7437709655902,18.6767091732267,18.6934746213176,229877.542139735,0.0,1.0
2011-02-14,22.35,22.36,22.2902,22.3,107000,18.7353882415448,18.7437709655902,18.6852595517531,18.6934746213176,127643.471764149,0.0,1.0
2011-02-15,22.27,22.37,22.26,22.36,143900,18.6683264491813,18.7521536896356,18.6599437251359,18.7437709655902,171662.575578141,0.0,1.0
2011-02-16,22.36,22.41,22.31,22.37,2106500,18.7437709655902,18.7856845858174,18.701857345363,18.7521536896356,2512906.29225403,0.0,1.0
2011-02-17,22.54,22.54,22.38,22.4,606100,18.894659998408,18.894659998408,18.7605364136811,18.7773018617719,723034.656413562,0.0,1.0
2011-02-18,22.52,22.53,22.45,22.51,370500,18.8778945503172,18.8862772743626,18.8192154819991,18.8695118262717,441980.4326039,0.0,1.0
2011-02-22,22.32,22.44,22.29,22.41,192800,18.7102400694085,18.8108327579537,18.6850918972722,18.7856845858174,229996.835104,0.0,1.0
2011-02-23,22.33,22.38,22.264,22.37,95800,18.7186227934539,18.7605364136811,18.663296814754,18.7521536896356,114282.659766407,0.0,1.0
2011-02-24,22.33,22.33,22.26,22.3,133000,18.7186227934539,18.7186227934539,18.6599437251359,18.6934746213176,158659.642473195,0.0,1.0
2011-02-25,22.39,22.4,22.34,22.35,44500,18.7689191377265,18.7773018617719,18.7270055174993,18.7353882415448,53085.3690981744,0.0,1.0
2011-02-28,22.39,22.452,22.37,22.43,260100,18.7689191377265,18.8208920268082,18.7521536896356,18.8024500339083,310281.000054723,0.0,1.0
2011-03-01,22.41,22.47,22.39,22.46,182700,18.7856845858174,18.83598093009,18.7689191377265,18.8275982060446,217948.245713178,0.0,1.0
2011-03-02,22.48,22.5,22.406,22.45,245200,18.8443636541354,18.8611291022263,18.7823314961992,18.8192154819991,292506.348379154,0.0,1.0
2011-03-03,22.58,22.59,22.52,22.55,455800,18.9281908945898,18.9365736186352,18.8778945503172,18.9030427224535,543737.331122423,0.0,1.0
2011-03-04,22.59,22.64,22.57,22.59,309500,18.9365736186352,18.9784872388624,18.9198081705443,18.9365736186352,369211.724401909,0.0,1.0
2011-03-07,22.61,22.62,22.55,22.62,218500,18.9533390667261,18.9617217907715,18.9030427224535,18.9617217907715,260655.126920249,0.0,1.0
2011-03-08,22.6,22.61,22.544,22.55,188400,18.9449563426806,18.9533390667261,18.8980130880262,18.9030427224535,224747.944676316,0.0,1.0
2011-03-09,22.62,22.64,22.588,22.64,122500,18.9617217907715,18.9784872388624,18.9348970738261,18.9784872388624,146133.881225311,0.0,1.0
2011-03-10,22.47,22.55,22.45,22.55,76600,18.83598093009,18.9030427224535,18.8192154819991,18.9030427224535,91378.4106274191,0.0,1.0
2011-03-11,22.55,22.5605,22.44,22.44,153000,18.9030427224535,18.9118445827012,18.8108327579537,18.8108327579537,182518.235326307,0.0,1.0
2011-03-14,22.62,22.63,22.542,22.61,781000,18.9617217907715,18.9701045148169,18.8963365432171,18.9533390667261,931678.050914026,0.0,1.0
2011-03-15,22.49,22.61,22.28,22.48,323600,18.8527463781808,18.9533390667261,18.6767091732267,18.8443636541354,386032.032363354,0.0,1.0
2011-03-16,22.32,22.47,22.3,22.47,511500,18.7102400694085,18.83598093009,18.6934746213176,18.83598093009,610183.51221834,0.0,1.0
2011-03-17,22.33,22.4099,22.33,22.39,225900,18.7186227934539,18.7856007585769,18.7186227934539,18.7689191377265,269482.806275901,0.0,1.0
2011-03-18,22.48,22.52,22.42,22.51,596400,18.8443636541354,18.8778945503172,18.7940673098628,18.8695118262717,711463.238879803,0.0,1.0
2011-03-21,22.58,22.58,22.5,22.57,211000,18.9281908945898,18.9281908945898,18.8611291022263,18.9198081705443,251708.154600332,0.0,1.0
2011-03-22,22.64,22.64,22.579,22.61,267100,18.9784872388624,18.9784872388624,18.9273526221852,18.9533390667261,318631.507553311,0.0,1.0
2011-03-23,22.61,22.63,22.578,22.62,197900,18.9533390667261,18.9701045148169,18.9265143497807,18.9617217907715,236080.776281543,0.0,1.0
2011-03-24,22.69,22.73,22.636,22.66,554000,19.0204008590895,19.0539317552713,18.9751341492442,18.9952526869532,660883.022031205,0.0,1.0
2011-03-25,22.68,22.74,22.67,22.74,105500,19.0120181350441,19.0623144793167,19.0036354109987,19.0623144793167,125854.077300166,0.0,1.0
2011-03-28,22.7,22.72,22.65,22.7,120800,19.028783583135,19.0455490312258,18.9868699629078,19.028783583135,144105.900832797,0.0,1.0
2011-03-29,22.7,22.733,22.67,22.71,119100,19.028783583135,19.0564465724849,19.0036354109987,19.0371663071804,142077.920440282,0.0,1.0
2011-03-30,22.76,22.8181,22.74,22.74,142300,19.0790799274076,19.1277835541115,19.0623144793167,19.0623144793167,169753.888149892,0.0,1.0
2011-03-31,22.88,22.91,22.85,22.85,1144300,19.1796726159528,19.2048207880891,19.1545244438165,19.1545244438165,1365069.3900908,0.0,1.0
2011-04-01,23.015,23.04,22.9146,22.93,346500,19.2928393905661,19.3137962006797,19.20867684115,19.2215862361799,413350.121180167,0.0,1.0
2011-04-04,23.02,23.05,22.97,23.03,431100,19.2970307525888,19.3221789247252,19.2551171323617,19.3054134766343,514271.968948832,0.0,1.0
2011-04-05,23.03,23.1,22.985,23.0,189600,19.3054134766343,19.3640925449523,19.2676912184298,19.280265304498,226179.460247502,0.0,1.0
2011-04-06,23.14,23.15,23.03,23.03,180300,19.3976234411341,19.4060061651795,19.3054134766343,19.3054134766343,215085.214570805,0.0,1.0
2011-04-07,23.25,23.25,23.1,23.17,257500,19.4898334056338,19.4898334056338,19.3640925449523,19.4227716132704,307179.382983818,0.0,1.0
2011-04-08,23.3,23.34,23.26,23.31,282800,19.531747025861,19.5652779220427,19.4982161296793,19.5401297499064,337360.502943004,0.0,1.0
2011-04-11,23.19,23.34,23.19,23.34,199800,19.4395370613612,19.5652779220427,19.4395370613612,19.5652779220427,238347.34260259,0.0,1.0
2011-04-12,23.12,23.22,23.1,23.21,152200,19.3808579930432,19.4646852334975,19.3640925449523,19.4563025094521,181563.891612183,0.0,1.0
2011-04-13,23.18,23.22,23.13,23.2,152300,19.4311543373158,19.4646852334975,19.3892407170886,19.4479197854067,181683.184576448,0.0,1.0
2011-04-14,23.19,23.2,23.1,23.14,281900,19.4395370613612,19.4479197854067,19.3640925449523,19.3976234411341,336286.866264615,0.0,1.0
2011-04-15,23.235,23.28,23.15,23.19,543300,19.4772593195657,19.5149815777701,19.4060061651795,19.4395370613612,648118.674854788,0.0,1.0
2011-04-18,23.02,23.19,22.94,23.11,318900,19.2970307525888,19.4395370613612,19.2299689602254,19.3724752689978,380425.263042873,0.0,1.0
2011-04-19,23.17,23.18,23.08,23.12,111800,19.4227716132704,19.4311543373158,19.3473270968615,19.3808579930432,133369.534048896,0.0,1.0
2011-04-20,23.28,23.3,23.2301,23.28,150000,19.5149815777701,19.531747025861,19.4731517847834,19.5149815777701,178939.446398341,0.0,1.0
2011-04-21,23.36,23.38,23.3255,23.35,192100,19.5820433701336,19.5988088182245,19.5531229721769,19.5736606460882,229161.784354141,0.0,1.0
2011-04-25,23.35,23.4,23.3,23.39,193700,19.5736606460882,19.6155742663153,19.531747025861,19.6071915422699,231070.47178239,0.0,1.0
2011-04-26,23.4,23.4,23.33,23.36,172200,19.6155742663153,19.6155742663153,19.5568951979973,19.5820433701336,205422.484465295,0.0,1.0
2011-04-27,23.5,23.51,23.4,23.45,241200,19.6994015067697,19.7077842308151,19.6155742663153,19.6574878865425,287734.629808531,0.0,1.0
2011-04-28,23.53,23.53,23.46,23.51,251800,19.724549678906,19.724549678906,19.6658706105879,19.7077842308151,300379.684020681,0.0,1.0
2011-04-29,23.61,23.64,23.54,23.59,2100000,19.7916114712694,19.8167596434058,19.7329324029514,19.7748460231786,2505152.24957677,0.0,1.0
2011-05-02,23.57,23.65,23.567,23.65,407300,19.7580805750877,19.8251423674512,19.7555657578741,19.8251423674512,485880.243453628,0.0,1.0
2011-05-03,23.49,23.53,23.46,23.5,451500,19.6910187827242,19.724549678906,19.6658706105879,19.6994015067697,538607.733659006,0.0,1.0
2011-05-04,23.36,23.52,23.3409,23.52,256000,19.5820433701336,19.7161669548605,19.5660323672068,19.7161669548605,305389.988519834,0.0,1.0
2011-05-05,23.2,23.32,23.11,23.32,456400,19.4479197854067,19.5485124739519,19.3724752689978,19.5485124739519,544453.088908016,0.0,1.0
2011-05-06,23.21,23.319,23.14,23.28,130800,19.4563025094521,19.5476742015473,19.3976234411341,19.5149815777701,156035.197259353,0.0,1.0
2011-05-09,23.23,23.24,23.14,23.17,167000,19.473067957543,19.4814506815884,19.3976234411341,19.4227716132704,199219.250323485,0.0,1.0
2011-05-10,23.26,23.27,23.1659,23.21,106900,19.4982161296793,19.5065988537247,19.4193346964117,19.4563025094521,127524.178799884,0.0,1.0
2011-05-11,23.14,23.25,23.1,23.24,416500,19.3976234411341,19.4898334056338,19.3640925449523,19.4814506815884,496855.196166058,0.0,1.0
2011-05-12,23.03,23.1,22.99,23.07,2037800,19.3054134766343,19.3640925449523,19.2718825804525,19.338944372816,2430952.02580359,0.0,1.0
2011-05-13,22.89,23.04,22.8448,23.04,338100,19.1880553399982,19.3137962006797,19.1501654273128,19.3137962006797,403329.51218186,0.0,1.0
2011-05-16,22.86,22.99,22.837,22.99,217100,19.1629071678619,19.2718825804525,19.1436269025574,19.2718825804525,258985.025420532,0.0,1.0
2011-05-17,22.91,22.91,22.75,22.81,507700,19.2048207880891,19.2048207880891,19.0706972033621,19.1209935476347,605650.379576249,0.0,1.0
2011-05-18,23.01,23.03,22.9,22.96,677100,19.2886480285434,19.3054134766343,19.1964380640436,19.2467344083162,807732.66104211,0.0,1.0
2011-05-19,23.09,23.09,23.0,23.05,390600,19.3557098209069,19.3557098209069,19.280265304498,19.3221789247252,465958.318421278,0.0,1.0
2011-05-20,23.06,23.09,23.004,23.07,506200,19.3305616487706,19.3557098209069,19.2836183941162,19.338944372816,603860.985112266,0.0,1.0
2011-05-23,22.83,22.85,22.76,22.8,204000,19.1377589957256,19.1545244438165,19.0790799274076,19.1126108235893,243357.647101743,0.0,1.0
2011-05-24,22.92,22.93,22.881,22.9,125000,19.2132035121345,19.2215862361799,19.1805108883573,19.1964380640436,149116.205331951,0.0,1.0
2011-05-25,22.84,22.87,22.78,22.78,410400,19.146141719771,19.1712898919073,19.0958453754984,19.0958453754984,489578.325345861,0.0,1.0
2011-05-26,22.908,22.95,22.85,22.85,421200,19.20314424328,19.2383516842708,19.1545244438165,19.1545244438165,502461.96548654,0.0,1.0
2011-05-27,23.05,23.06,22.97,22.97,376300,19.3221789247252,19.3305616487706,19.2551171323617,19.2551171323617,448899.424531302,0.0,1.0
2011-05-31,23.17,23.23,23.151,23.23,336800,19.4227716132704,19.473067957543,19.406844437584,19.473067957543,401778.703646406,0.0,1.0
2011-06-01,23.14,23.25,23.13,23.24,146600,19.3976234411341,19.4898334056338,19.3892407170886,19.4814506815884,174883.485613311,0.0,1.0
2011-06-02,23.29,23.29,23.19,23.24,92500,19.5233643018156,19.5233643018156,19.4395370613612,19.4814506815884,110345.991945643,0.0,1.0
2011-06-03,23.34,23.35,23.28,23.28,391800,19.5652779220427,19.5736606460882,19.5149815777701,19.5149815777701,467389.833992466,0.0,1.0
2011-06-06,23.26,23.34,23.24,23.3,124700,19.4982161296793,19.5652779220427,19.4814506815884,19.531747025861,148758.326439153,0.0,1.0
2011-06-07,23.33,23.37,23.29,23.29,155300,19.5568951979973,19.590426094179,19.5233643018156,19.5233643018156,185261.973504415,0.0,1.0
2011-06-08,23.27,23.32,23.22,23.25,365400,19.5065988537247,19.5485124739519,19.4646852334975,19.4898334056338,435896.491426357,0.0,1.0
2011-06-09,23.25,23.28,23.191,23.22,106800,19.4898334056338,19.5149815777701,19.4403753337658,19.4646852334975,127404.885835619,0.0,1.0
2011-06-10,23.1,23.22,23.08,23.22,688100,19.3640925449523,19.4646852334975,19.3473270968615,19.4646852334975,820854.887111321,0.0,1.0
2011-06-13,23.1169,23.16,23.07,23.11,98600,19.3782593485891,19.4143888892249,19.338944372816,19.3724752689978,117622.862765842,0.0,1.0
2011-06-14,23.21,23.24,23.1504,23.21,113500,19.4563025094521,19.4814506815884,19.4063414741413,19.4563025094521,135397.514441411,0.0,1.0
2011-06-15,23.02,23.13,23.0,23.13,96400,19.2970307525888,19.3892407170886,19.280265304498,19.3892407170886,114998.417552,0.0,1.0
2011-06-16,22.91,22.94,22.85,22.92,130300,19.2048207880891,19.2299689602254,19.1545244438165,19.2132035121345,155438.732438025,0.0,1.0
2011-06-17,23.01,23.0525,22.97,22.97,231700,19.2886480285434,19.3242746057365,19.2551171323617,19.2551171323617,276401.798203303,0.0,1.0
2011-06-20,23.02,23.07,22.96,23.07,134900,19.2970307525888,19.338944372816,19.2467344083162,19.338944372816,160926.208794241,0.0,1.0
2011-06-21,23.1,23.12,23.05,23.1,124600,19.3640925449523,19.3808579930432,19.3221789247252,19.3640925449523,148639.033474888,0.0,1.0
2011-06-22,23.11,23.15,23.08,23.08,78000,19.3724752689978,19.4060061651795,19.3473270968615,19.3473270968615,93048.5121271368,0.0,1.0
2011-06-23,23.0,23.01,22.9,22.96,105700,19.280265304498,19.2886480285434,19.1964380640436,19.2467344083162,126092.663228697,0.0,1.0
2011-06-24,22.92,23.0,22.92,23.0,159600,19.2132035121345,19.280265304498,19.2132035121345,19.280265304498,190391.570967834,0.0,1.0
2011-06-27,22.96,22.96,22.882,22.9,71600,19.2467344083162,19.2467344083162,19.1813491607619,19.1964380640436,85413.7624141414,0.0,1.0
2011-06-28,23.02,23.02,22.96,22.96,49400,19.2970307525888,19.2970307525888,19.2467344083162,19.2467344083162,58930.7243471869,0.0,1.0
2011-06-29,23.19,23.19,23.0,23.09,372000,19.4395370613612,19.4395370613612,19.280265304498,19.3557098209069,443769.827067885,0.0,1.0
2011-06-30,23.29,23.3,23.21,23.21,162500,19.5233643018156,19.531747025861,19.4563025094521,19.4563025094521,193851.066931535,0.0,1.0
2011-07-01,23.39,23.41,23.31,23.33,171700,19.6071915422699,19.6239569903608,19.5401297499064,19.5568951979973,204826.019643967,0.0,1.0
2011-07-05,23.28,23.37,23.27,23.35,161800,19.5149815777701,19.590426094179,19.5065988537247,19.5736606460882,193016.016181677,0.0,1.0
2011-07-06,23.29,23.3,23.23,23.24,174900,19.5233643018156,19.531747025861,19.473067957543,19.4814506815884,208643.394500465,0.0,1.0
2011-07-07,23.43,23.43,23.3,23.33,277300,19.6407224384516,19.6407224384516,19.531747025861,19.5568951979973,330799.389908399,0.0,1.0
2011-07-08,23.38,23.41,23.33,23.39,157900,19.5988088182245,19.6239569903608,19.5568951979973,19.6071915422699,188363.590575319,0.0,1.0
2011-07-11,23.13,23.24,23.11,23.24,137800,19.3892407170886,19.4814506815884,19.3724752689978,19.4814506815884,164385.704757942,0.0,1.0
2011-07-12,23.06,23.08,22.99,23.04,160500,19.3305616487706,19.3473270968615,19.2718825804525,19.3137962006797,191465.207646224,0.0,1.0
2011-07-13,23.18,23.25,23.08,23.14,710500,19.4311543373158,19.4898334056338,19.3473270968615,19.3976234411341,847576.511106806,0.0,1.0
2011-07-14,23.16,23.2492,23.13,23.18,249700,19.4143888892249,19.4891627877102,19.3892407170886,19.4311543373158,297874.531771104,0.0,1.0
2011-07-15,23.18,23.18,23.12,23.16,255300,19.4311543373158,19.4311543373158,19.3808579930432,19.4143888892249,304554.937769975,0.0,1.0
2011-07-18,23.09,23.1,23.0,23.06,147000,19.3557098209069,19.3640925449523,19.280265304498,19.3305616487706,175360.657470374,0.0,1.0
2011-07-19,23.16,23.2,23.1386,23.14,59700,19.4143888892249,19.4479197854067,19.3964498597677,19.3976234411341,71217.8996665396,0.0,1.0
2011-07-20,23.2,23.24,23.19,23.22,266400,19.4479197854067,19.4814506815884,19.4395370613612,19.4646852334975,317796.456803452,0.0,1.0
2011-07-21,23.28,23.34,23.23,23.28,121500,19.5149815777701,19.5652779220427,19.473067957543,19.5149815777701,144940.951582656,0.0,1.0
2011-07-22,23.3,23.32,23.26,23.3,168400,19.531747025861,19.5485124739519,19.4982161296793,19.531747025861,200889.351823204,0.0,1.0
2011-07-25,23.31,23.33,23.2,23.27,148200,19.5401297499064,19.5568951979973,19.4479197854067,19.5065988537247,176792.173041561,0.0,1.0
2011-07-26,23.47,23.48,23.376,23.38,179200,19.6742533346334,19.6826360586788,19.5954557286063,19.5988088182245,213772.991963884,0.0,1.0
2011-07-27,23.4,23.46,23.36,23.43,164200,19.6155742663153,19.6658706105879,19.5820433701336,19.6407224384516,195879.04732405,0.0,1.0
2011-07-28,23.35,23.4,23.3301,23.37,158000,19.5736606460882,19.6155742663153,19.5569790252378,19.590426094179,188482.883539585,0.0,1.0
2011-07-29,23.38,23.399,23.31,23.37,244400,19.5988088182245,19.6147359939108,19.5401297499064,19.590426094179,291552.004665029,0.0,1.0
2011-08-01,23.41,23.45,23.34,23.45,124600,19.6239569903608,19.6574878865425,19.5652779220427,19.6574878865425,148639.033474888,0.0,1.0
2011-08-02,23.26,23.37,23.25,23.37,266700,19.4982161296793,19.590426094179,19.4898334056338,19.590426094179,318154.335696249,0.0,1.0
2011-08-03,23.29,23.31,23.19,23.29,230300,19.5233643018156,19.5401297499064,19.4395370613612,19.5233643018156,274731.696703585,0.0,1.0
2011-08-04,22.91,23.13,22.9011,23.13,308600,19.2048207880891,19.3892407170886,19.1973601636886,19.3892407170886,368138.087723519,0.0,1.0
2011-08-05,23.05,23.06,22.84,23.0,517100,19.3221789247252,19.3305616487706,19.146141719771,19.280265304498,616863.918217211,0.0,1.0
2011-08-08,22.55,22.79,22.52,22.75,558400,18.9030427224535,19.1042280995439,18.8778945503172,19.0706972033621,666131.912458887,0.0,1.0
2011-08-09,22.7,22.7,22.12,22.46,409800,19.028783583135,19.028783583135,18.5425855884998,18.8275982060446,488862.567560265,0.0,1.0
2011-08-10,22.5,22.69,22.45,22.69,250000,18.8611291022263,19.0204008590895,18.8192154819991,19.0204008590895,298232.410663901,0.0,1.0
2011-08-11,22.591,22.6352,22.46,22.46,861200,18.9374118910397,18.9744635313206,18.8275982060446,18.8275982060446,1027351.00825501,0.0,1.0
2011-08-12,22.68,22.71,22.6,22.68,146100,19.0120181350441,19.0371663071804,18.9449563426806,19.0120181350441,174287.020791984,0.0,1.0
2011-08-15,22.84,22.84,22.73,22.73,100600,19.146141719771,19.146141719771,19.0539317552713,19.0539317552713,120008.722051154,0.0,1.0
2011-08-16,22.77,22.8396,22.74,22.78,131500,19.087462651453,19.1458064108092,19.0623144793167,19.0958453754984,156870.248009212,0.0,1.0
2011-08-17,22.88,22.92,22.8339,22.9,306400,19.1796726159528,19.2132035121345,19.1410282581033,19.1964380640436,365513.642509676,0.0,1.0
2011-08-18,22.61,22.69,22.57,22.69,344600,18.9533390667261,19.0204008590895,18.9198081705443,19.0204008590895,411083.55485912,0.0,1.0
2011-08-19,22.67,22.73,22.51,22.57,204300,19.0036354109987,19.0539317552713,18.8695118262717,18.9198081705443,243715.525994539,0.0,1.0
2011-08-22,22.63,22.7,22.6208,22.7,115200,18.9701045148169,19.028783583135,18.9623924086951,19.028783583135,137425.494833926,0.0,1.0
2011-08-23,22.75,22.77,22.66,22.71,108900,19.0706972033621,19.087462651453,18.9952526869532,19.0371663071804,129910.038085195,0.0,1.0
2011-08-24,22.6616,22.75,22.63,22.72,64800,18.9965939228005,19.0706972033621,18.9701045148169,19.0455490312258,77301.8408440831,0.0,1.0
2011-08-25,22.62,22.72,22.61,22.66,162400,18.9617217907715,19.0455490312258,18.9533390667261,18.9952526869532,193731.77396727,0.0,1.0
2011-08-26,22.68,22.74,22.591,22.62,244000,19.0120181350441,19.0623144793167,18.9374118910397,18.9617217907715,291074.832807967,0.0,1.0
2011-08-29,22.79,22.84,22.77,22.8,226600,19.1042280995439,19.146141719771,19.087462651453,19.1126108235893,270317.857025759,0.0,1.0
2011-08-30,22.77,22.81,22.744,22.79,56000,19.087462651453,19.1209935476347,19.0656675689349,19.1042280995439,66804.0599887138,0.0,1.0
2011-08-31,22.89,22.9345,22.83,22.85,368400,19.1880553399982,19.2253584620004,19.1377589957256,19.1545244438165,439475.280354324,0.0,1.0
2011-09-01,22.87,22.9197,22.84,22.86,137100,19.1712898919073,19.2129520304131,19.146141719771,19.1629071678619,163550.654008084,0.0,1.0
2011-09-02,22.72,22.77,22.7,22.74,80300,19.0455490312258,19.087462651453,19.028783583135,19.0623144793167,95792.2503052451,0.0,1.0
2011-09-06,22.49,22.58,22.47,22.54,89200,18.8527463781808,18.9281908945898,18.83598093009,18.894659998408,106409.32412488,0.0,1.0
2011-09-07,22.57,22.6,22.51,22.55,158700,18.9198081705443,18.9449563426806,18.8695118262717,18.9030427224535,189317.934289444,0.0,1.0
2011-09-08,22.49,22.55,22.45,22.55,104000,18.8527463781808,18.9030427224535,18.8192154819991,18.9030427224535,124064.682836183,0.0,1.0
2011-09-09,22.21,22.34,22.18,22.33,306100,18.6180301049087,18.7270055174993,18.5928819327724,18.7186227934539,365155.76361688,0.0,1.0
2011-09-12,21.95,22.13,21.89,22.08,4864700,18.4000792797274,18.5509683125452,18.3497829354548,18.5090546923181,5803244.83262672,0.0,1.0
2011-09-13,21.99,22.04,21.9,21.93,876700,18.4336101759092,18.4755237961363,18.3581656595003,18.3833138316366,1045841.41771616,0.0,1.0
2011-09-14,21.81,21.9219,21.77,21.89,1138200,18.2827211430913,18.3765238251598,18.2491902469096,18.3497829354548,1357792.51927061,0.0,1.0
2011-09-15,21.92,21.95,21.86,21.87,417700,18.3749311075911,18.4000792797274,18.3246347633185,18.3330174873639,498286.711737246,0.0,1.0
2011-09-16,21.84,21.97,21.84,21.89,183100,18.3078693152276,18.4168447278183,18.3078693152276,18.3497829354548,218425.417570242,0.0,1.0
2011-09-19,21.51,21.54,21.43,21.54,198300,18.0312394217283,18.0563875938646,17.9641776293649,18.0563875938646,236557.948138607,0.0,1.0
2011-09-20,21.43,21.55,21.42,21.42,199100,17.9641776293649,18.0647703179101,17.9557949053194,17.9557949053194,237512.29185273,0.0,1.0
2011-09-21,21.03,21.26,21.03,21.25,386100,17.6288686675475,17.8216713205925,17.6288686675475,17.813288596547,460590.135029328,0.0,1.0
2011-09-22,20.57,20.77,20.5646,20.77,556700,17.2432633614575,17.4109178423662,17.238736690473,17.4109178423662,664103.932066376,0.0,1.0
2011-09-23,20.79,20.8499,20.7,20.75,246000,17.4276832904571,17.4778958074892,17.3522387740482,17.3941523942754,293460.692093278,0.0,1.0
2011-09-26,20.79,20.79,20.61,20.78,130000,17.4276832904571,17.4276832904571,17.2767942576393,17.4193005664117,155080.853545228,0.0,1.0
2011-09-27,21.02,21.15,20.98,21.09,107600,17.6204859435021,17.7294613560927,17.5869550473203,17.6791650118201,128359.229549743,0.0,1.0
2011-09-28,20.92,21.2,20.89,21.04,119000,17.5366587030477,17.7713749763199,17.5115105309114,17.6372513915929,141958.627476017,0.0,1.0
2011-09-29,20.88,21.07,20.8,20.95,614000,17.503127806866,17.6623995637292,17.4360660145025,17.561806875184,732458.80059054,0.0,1.0
2011-09-30,20.68,20.7875,20.64,20.73,92000,17.3354733259573,17.4255876094457,17.3019424297756,17.3773869461845,109749.527124316,0.0,1.0
2011-10-03,20.5,20.66,20.5,20.59,126900,17.1845842931395,17.3187078778664,17.1845842931395,17.2600288095484,151382.771652996,0.0,1.0
2011-10-04,20.69,20.69,20.0,20.09,919700,17.3438560500027,17.3438560500027,16.7654480908678,16.8408926072767,1097137.39235036,0.0,1.0
2011-10-05,20.83,20.8448,20.7,20.79,190200,17.4612141866388,17.4736206182261,17.3522387740482,17.4276832904571,226895.218033096,0.0,1.0
2011-10-06,21.05,21.06,20.842,20.91,58000,17.6456341156384,17.6540168396838,17.4712734554933,17.5282759790023,69189.9192740249,0.0,1.0
2011-10-07,21.04,21.22,21.0,21.1,75300,17.6372513915929,17.7881404244107,17.6037204954112,17.6875477358655,89827.6020919671,0.0,1.0
2011-10-10,21.27,21.37,21.22,21.22,180800,17.8300540446379,17.9138812850923,17.7881404244107,17.7881404244107,215681.679392133,0.0,1.0
2011-10-11,21.22,21.26,21.13,21.13,75500,17.7881404244107,17.8216713205925,17.7126959080018,17.7126959080018,90066.1880204983,0.0,1.0
2011-10-12,21.41,21.4561,21.31,21.31,68200,17.947412181274,17.9860565391234,17.8635849408196,17.8635849408196,81357.8016291121,0.0,1.0
2011-10-13,21.3385,21.37,21.25,21.26,97600,17.8874757043491,17.9138812850923,17.813288596547,17.8216713205925,116429.933123187,0.0,1.0
2011-10-14,21.41,21.54,21.4,21.43,156700,17.947412181274,18.0563875938646,17.9390294572286,17.9641776293649,186932.075004133,0.0,1.0
2011-10-17,21.38,21.5,21.33,21.4,379200,17.9222640091377,18.0228566976829,17.8803503889105,17.9390294572286,452358.920495004,0.0,1.0
2011-10-18,21.29,21.39,21.2,21.26,81300,17.8468194927288,17.9306467331831,17.7713749763199,17.8216713205925,96985.1799479004,0.0,1.0
2011-10-19,21.26,21.44,21.23,21.44,261100,17.8216713205925,17.9725603534103,17.7965231484562,17.9725603534103,311473.929697378,0.0,1.0
2011-10-20,21.06,21.22,21.0,21.12,80100,17.6540168396838,17.7881404244107,17.6037204954112,17.7043131839564,95553.6643767138,0.0,1.0
2011-10-21,21.19,21.25,21.1646,21.24,106300,17.7629922522744,17.813288596547,17.741700133199,17.8049058725016,126808.421014291,0.0,1.0
2011-10-24,21.47,21.51,21.26,21.27,183400,17.9977085255466,18.0312394217283,17.8216713205925,17.8300540446379,218783.296463038,0.0,1.0
2011-10-25,21.46,21.54,21.4005,21.49,134700,17.9893258015012,18.0563875938646,17.9394485934308,18.0144739736375,160687.622865709,0.0,1.0
2011-10-26,21.4805,21.6,21.4,21.49,101100,18.0065103857943,18.1066839381372,17.9390294572286,18.0144739736375,120605.186872481,0.0,1.0
2011-10-27,21.94,21.96,21.79,21.81,131000,18.391696555682,18.4084620037729,18.2659556950005,18.2827211430913,156273.783187884,0.0,1.0
2011-10-28,22.0,22.02,21.29,21.99,166800,18.4419928999546,18.4587583480455,17.8468194927288,18.4336101759092,198980.664394955,0.0,1.0
2011-10-31,21.75,21.91,21.75,21.78,987200,18.2324247988187,18.3665483835457,18.2324247988187,18.257572970955,1177660.14322961,0.0,1.0
2011-11-01,21.42,21.89,20.6,21.35,125100,17.9557949053194,18.3497829354548,17.2684115335938,17.8971158370014,149235.498296216,0.0,1.0
2011-11-02,21.49,21.5661,21.45,21.55,166800,18.0144739736375,18.0782665036232,17.9809430774557,18.0647703179101,198980.664394954,0.0,1.0
2011-11-03,21.65,21.6871,21.53,21.55,47400,18.1485975583644,18.179697464573,18.0480048698192,18.0647703179101,56544.8650618756,0.0,1.0
2011-11-04,21.57,21.72,21.55,21.65,52200,18.0815357660009,18.2072766266824,18.0647703179101,18.1485975583644,62270.9273466226,0.0,1.0
2011-11-07,21.56,21.6299,21.51,21.59,68100,18.0731530419555,18.1317482830331,18.0312394217283,18.0983012140918,81238.5086648466,0.0,1.0
2011-11-08,21.66,21.7,21.6,21.63,78900,18.1569802824098,18.1905111785916,18.1066839381372,18.1318321102735,94122.1488055273,0.0,1.0
2011-11-09,21.3,21.54,21.3,21.49,59400,17.8552022167742,18.0563875938646,17.8552022167742,18.0144739736375,70860.0207737429,0.0,1.0
2011-11-10,21.3632,21.46,21.32,21.4,86100,17.9081810327414,17.9893258015012,17.8719676648651,17.9390294572286,102711.242232647,0.0,1.0
2011-11-11,21.52,21.58,21.49,21.49,67700,18.0396221457738,18.0899184900464,18.0144739736375,18.0144739736375,80761.3368077842,0.0,1.0
2011-11-14,21.42,21.48,21.36,21.48,190700,17.9557949053194,18.006091249592,17.9054985610468,18.006091249592,227491.682854424,0.0,1.0
2011-11-15,21.22,21.37,21.21,21.37,57300,17.7881404244107,17.9138812850923,17.7797577003653,17.9138812850923,68354.8685241662,0.0,1.0
2011-11-16,21.22,21.26,21.19,21.23,152600,17.7881404244107,17.8216713205925,17.7629922522744,17.7965231484562,182041.063469246,0.0,1.0
2011-11-17,21.11,21.25,21.1096,21.17,75500,17.695930459911,17.813288596547,17.6955951509492,17.7462268041836,90066.1880204979,0.0,1.0
2011-11-18,21.12,21.24,21.11,21.18,105900,17.7043131839564,17.8049058725016,17.695930459911,17.754609528229,126331.249157228,0.0,1.0
2011-11-21,20.87,21.0,20.83,21.0,90700,17.4947450828206,17.6037204954112,17.4612141866388,17.6037204954112,108198.718588863,0.0,1.0
2011-11-22,20.87,20.939,20.83,20.92,169200,17.4947450828206,17.5525858787341,17.4612141866388,17.5366587030477,201843.695537328,0.0,1.0
2011-11-23,20.61,20.74,20.61,20.66,188900,17.2767942576393,17.3857696702299,17.2767942576393,17.3187078778664,225344.409497643,0.0,1.0
2011-11-25,20.51,20.61,20.5,20.54,88400,17.1929670171849,17.2767942576393,17.1845842931395,17.2181151893212,105454.980410756,0.0,1.0
2011-11-28,20.72,20.835,20.71,20.79,108800,17.3690042221391,17.4654055486615,17.3606214980936,17.4276832904571,129790.745120929,0.0,1.0
2011-11-29,20.86,20.88,20.56,20.79,120800,17.4863623587751,17.503127806866,17.2348806374121,17.4276832904571,144105.900832797,0.0,1.0
2011-11-30,21.11,21.159,21.07,21.07,326800,17.695930459911,17.7370058077336,17.6623995637292,17.6623995637292,389849.407219851,0.0,1.0
2011-12-01,21.17,21.23,21.13,21.16,147200,17.7462268041836,17.7965231484562,17.7126959080018,17.7378440801381,175599.243398905,0.0,1.0
2011-12-02,21.17,21.32,21.14,21.2488,102600,17.7462268041836,17.8719676648651,17.7210786320473,17.8122826696616,122394.581336465,0.0,1.0
2011-12-05,21.18,21.3381,21.18,21.27,78400,17.754609528229,17.8871403953873,17.754609528229,17.8300540446379,93525.6839841993,0.0,1.0
2011-12-06,21.25,21.25,21.138,21.15,134400,17.813288596547,17.813288596547,17.7194020872382,17.7294613560927,160329.743972914,0.0,1.0
2011-12-07,21.28,21.28,21.13,21.2,88000,17.8384367686834,17.8384367686834,17.7126959080018,17.7713749763199,104977.808553693,0.0,1.0
2011-12-08,20.9887,21.18,20.98,21.12,63000,17.5942480172399,17.754609528229,17.5869550473203,17.7043131839564,75154.5674873028,0.0,1.0
2011-12-09,21.08,21.12,20.97,20.97,59300,17.6707822877747,17.7043131839564,17.5785723232749,17.5785723232749,70740.7278094771,0.0,1.0
2011-12-12,20.87,20.908,20.77,20.89,106300,17.4947450828206,17.5265994341932,17.4109178423662,17.5115105309114,126808.42101429,0.0,1.0
2011-12-13,20.67,20.8684,20.66,20.8,50300,17.3270906019119,17.4934038469733,17.3187078778664,17.4360660145025,60004.3610255768,0.0,1.0
2011-12-14,20.55,20.67,20.53,20.59,75800,17.2264979133667,17.3270906019119,17.2097324652758,17.2600288095484,90424.0669132946,0.0,1.0
2011-12-15,20.68,20.76,20.66,20.73,161400,17.3354733259573,17.4025351183208,17.3187078778664,17.3773869461845,192538.844324615,0.0,1.0
2011-12-16,20.74,20.796,20.71,20.73,93800,17.3857696702299,17.4327129248843,17.3606214980936,17.3773869461845,111896.800481096,0.0,1.0
2011-12-19,20.61,20.74,20.61,20.66,123800,17.2767942576393,17.3857696702299,17.2767942576393,17.3187078778664,147684.689760763,0.0,1.0
2011-12-20,20.8,20.9,20.78,20.81,261900,17.4360660145025,17.5198932549569,17.4193005664117,17.444448738548,312428.273411503,0.0,1.0
2011-12-21,19.72,19.86,19.71,19.78,135900,17.4169785518511,17.5406285010021,17.408146412626,17.4699713872015,153869.857049067,1.05723,1.0
2011-12-22,19.77,19.86,19.75,19.8,129700,17.4611392479765,17.5406285010021,17.4434749695263,17.4876356656517,146850.040171185,0.0,1.0
2011-12-23,19.8,19.84,19.77,19.786,81500,17.4876356656517,17.522964222552,17.4611392479765,17.4752706707366,92276.6250882928,0.0,1.0
2011-12-27,19.81,19.8522,19.76,19.8,469200,17.4964678048768,17.5337394324066,17.4523071087514,17.4876356656517,531241.62566168,0.0,1.0
2011-12-28,19.7,19.81,19.66,19.75,149000,17.3993142734009,17.4964678048768,17.3639857165006,17.4434749695263,168702.050774916,0.0,1.0
2011-12-29,19.69,19.75,19.61,19.61,201100,17.3904821341758,17.4434749695263,17.3198250203752,17.3198250203752,227691.157119702,0.0,1.0
2011-12-30,19.7,19.734,19.66,19.68,266700,17.3993142734009,17.4293435467662,17.3639857165006,17.3816499949508,301965.348601813,0.0,1.0
2012-01-03,19.93,19.97,19.831,19.85,249000,17.6024534755777,17.637782032478,17.5150152972494,17.5317963617771,281924.903643987,0.0,1.0
2012-01-04,19.91,19.92,19.82,19.86,67500,17.5847891971275,17.5936213363526,17.5052999441018,17.5406285010021,76425.4256866231,0.0,1.0
2012-01-05,19.85,19.94,19.77,19.79,125900,17.5317963617771,17.6112856148028,17.4611392479765,17.4788035264266,142547.57176216,0.0,1.0
2012-01-06,19.78,19.8539,19.78,19.84,59200,17.4699713872015,17.5352408960748,17.4699713872015,17.522964222552,67027.9288984902,0.0,1.0
2012-01-09,19.82,19.89,19.78,19.89,75300,17.5052999441018,17.5671249186774,17.4699713872015,17.5671249186774,85256.8082104107,0.0,1.0
2012-01-10,19.99,20.06,19.94,19.97,139600,17.6554463109281,17.7172712855037,17.6112856148028,17.637782032478,158059.102605224,0.0,1.0
2012-01-11,19.98,20.04,19.93,20.01,218800,17.6466141717031,17.6996070070535,17.6024534755777,17.6731105893783,247731.602077527,0.0,1.0
2012-01-12,20.11,20.12,20.03,20.05,101000,17.7614319816291,17.7702641208541,17.6907748678284,17.7084391462786,114355.081397761,0.0,1.0
2012-01-13,20.02,20.08,19.966,20.06,104000,17.6819427286034,17.7349355639538,17.634249176788,17.7172712855037,117751.766983834,0.0,1.0
2012-01-17,20.19,20.27,20.17,20.18,238900,17.8320890954297,17.9027462092303,17.8144248169795,17.8232569562046,270489.39550421,0.0,1.0
2012-01-18,20.38,20.39,20.28,20.28,216500,17.9998997407061,18.0087318799312,17.9115783484554,17.9115783484554,245127.476461539,0.0,1.0
2012-01-19,20.43,20.49,20.381,20.43,459300,18.0440604368315,18.097053272182,18.0007829546286,18.0440604368315,520032.563227644,0.0,1.0
2012-01-20,20.44,20.499,20.4,20.4,45100,18.0528925760566,18.1050021974845,18.0175640191563,18.0175640191563,51063.506643951,0.0,1.0
2012-01-23,20.64,20.64,20.52,20.52,75200,18.2295353605581,18.2295353605581,18.1235496898572,18.1235496898572,85143.5853575415,0.0,1.0
2012-01-24,20.52,20.59,20.41,20.41,621800,18.1235496898572,18.1853746644327,18.0263961583814,18.0263961583814,704019.699139884,0.0,1.0
2012-01-25,20.68,20.71,20.49,20.5,152300,18.2648639174584,18.2913603351337,18.097053272182,18.105885411407,172438.404919595,0.0,1.0
2012-01-26,20.779,20.89,20.74,20.81,142600,18.3523020957867,18.450338841185,18.3178567528089,18.3796817273844,161455.788191295,0.0,1.0
2012-01-27,20.87,20.914,20.73,20.73,161800,18.4326745627349,18.4715359753252,18.3090246135838,18.3090246135838,183194.575942157,0.0,1.0
2012-01-30,20.71,20.75,20.67,20.72,110400,18.2913603351337,18.326688892034,18.2560317782333,18.3001924743587,124998.029567454,0.0,1.0
2012-01-31,20.77,20.8709,20.73,20.82,137800,18.3443531704841,18.4334694552651,18.3090246135838,18.3885138666095,156021.09125358,0.0,1.0
2012-02-01,20.92,20.989,20.86,20.86,186700,18.4768352588603,18.5377770195133,18.4238424235098,18.4238424235098,211387.066306555,0.0,1.0
2012-02-02,21.03,21.05,20.962,20.97,107700,18.5739887903361,18.5916530687863,18.5139302436056,18.5209959549856,121941.01253999,0.0,1.0
2012-02-03,21.2,21.21,21.0795,21.08,439000,18.7241351571624,18.7329672963875,18.6177078795002,18.6181494864615,497048.324095222,0.0,1.0
2012-02-06,21.09,21.132,21.01,21.09,193400,18.6269816256866,18.6640766104319,18.556324511886,18.6269816256866,218972.997448783,0.0,1.0
2012-02-07,21.12,21.178,21.09,21.11,186500,18.6534780433618,18.7047044508672,18.6269816256866,18.6446459041367,211160.620600817,0.0,1.0
2012-02-08,21.13,21.2,21.1,21.13,79800,18.6623101825869,18.7241351571624,18.6358137649116,18.6623101825869,90351.8365895186,0.0,1.0
2012-02-09,21.1,21.17,21.1,21.14,80200,18.6358137649116,18.6976387394872,18.6358137649116,18.6711423218119,90804.7280009952,0.0,1.0
2012-02-10,20.95,21.02,20.91,20.96,52900,18.5033316765355,18.565156651111,18.4680031196352,18.5121638157606,59894.8891677386,0.0,1.0
2012-02-13,21.04,21.1,21.01,21.05,93200,18.5828209295612,18.6358137649116,18.556324511886,18.5916530687863,105523.698873974,0.0,1.0
2012-02-14,20.92,21.04,20.88,20.96,335800,18.4768352588603,18.5828209295612,18.44150670196,18.5121638157606,380202.33993434,0.0,1.0
2012-02-15,20.89,21.049,20.89,20.96,147600,18.450338841185,18.5907698548638,18.450338841185,18.5121638157606,167116.930834749,0.0,1.0
2012-02-16,20.95,20.97,20.8,20.82,74400,18.5033316765355,18.5209959549856,18.3708495881593,18.3885138666095,84237.8025345888,0.0,1.0
2012-02-17,20.99,21.04,20.97,20.97,135600,18.5386602334358,18.5828209295612,18.5209959549856,18.5209959549856,153530.18849046,0.0,1.0
2012-02-21,21.03,21.1136,20.89,20.99,87600,18.5739887903361,18.6478254742577,18.450338841185,18.5386602334358,99183.2191133063,0.0,1.0
2012-02-22,21.02,21.09,21.01,21.01,57400,18.565156651111,18.6269816256866,18.556324511886,18.556324511886,64989.9175468469,0.0,1.0
2012-02-23,21.07,21.123,21.02,21.02,29800,18.6093173472364,18.6561276851293,18.565156651111,18.565156651111,33740.4101549832,0.0,1.0
2012-02-24,21.15,21.19,21.09,21.09,60800,18.679974461037,18.7153030179373,18.6269816256866,18.6269816256866,68839.4945443953,0.0,1.0
2012-02-27,21.14,21.19,21.07,21.12,38500,18.6711423218119,18.7153030179373,18.6093173472364,18.6534780433618,43590.7983545925,0.0,1.0
2012-02-28,21.24,21.25,21.18,21.22,114000,18.7594637140627,18.7682958532878,18.7064708787123,18.7417994356126,129074.052270741,0.0,1.0
2012-02-29,21.21,21.35,21.21,21.27,66000,18.7329672963875,18.8566172455386,18.7329672963875,18.7859601317379,74727.0828935868,0.0,1.0
2012-03-01,21.25,21.29,21.23,21.27,87000,18.7682958532878,18.8036244101881,18.7506315748376,18.7859601317379,98503.8819960918,0.0,1.0
2012-03-02,21.16,21.23,21.15,21.2,128100,18.6888066002621,18.7506315748376,18.679974461037,18.7241351571624,145038.47452528,0.0,1.0
2012-03-05,21.13,21.16,21.04,21.16,33700,18.6623101825869,18.6888066002621,18.5828209295612,18.6888066002621,38156.1014168769,0.0,1.0
2012-03-06,20.861,20.99,20.85,20.99,27100,18.4247256374323,18.5386602334358,18.4150102842847,18.5386602334358,30683.3931275183,0.0,1.0
2012-03-07,21.03,21.04,20.84,20.84,182800,18.5739887903361,18.5828209295612,18.4061781450597,18.4061781450597,206971.375044662,0.0,1.0
2012-03-08,21.19,21.21,21.1,21.14,194600,18.7153030179373,18.7329672963875,18.6358137649116,18.6711423218119,220331.671683213,0.0,1.0
2012-03-09,21.09,21.2,21.09,21.2,61000,18.6269816256866,18.7241351571624,18.6269816256866,18.7241351571624,69065.9402501332,0.0,1.0
2012-03-12,21.0,21.09,20.98,21.09,24700,18.5474923726609,18.6269816256866,18.5298280942107,18.6269816256866,27966.0446586605,0.0,1.0
2012-03-13,21.03,21.064,20.94,21.03,98600,18.5739887903361,18.6040180637014,18.4944995373104,18.5739887903361,111637.732928904,0.0,1.0
2012-03-14,20.88,20.9781,20.85,20.94,45600,18.44150670196,18.528149987758,18.4150102842847,18.4944995373104,51629.6209082963,0.0,1.0
2012-03-15,20.97,21.02,20.86,20.86,38400,18.5209959549856,18.565156651111,18.4238424235098,18.4238424235098,43477.5755017234,0.0,1.0
2012-03-16,21.02,21.09,20.96,20.99,89300,18.565156651111,18.6269816256866,18.5121638157606,18.5386602334358,101108.007612081,0.0,1.0
2012-03-19,21.05,21.1,21.02,21.04,19300,18.5916530687863,18.6358137649116,18.565156651111,18.5828209295612,21852.0106037307,0.0,1.0
2012-03-20,20.9235,21.0,20.88,20.9,56200,18.479926507589,18.5474923726609,18.44150670196,18.4591709804101,63631.2433124181,0.0,1.0
2012-03-21,20.97,21.0,20.84,20.84,85400,18.5209959549856,18.5474923726609,18.4061781450597,18.4061781450597,96692.3163501869,0.0,1.0
2012-03-22,20.81,20.86,20.75,20.8,130900,18.3796817273844,18.4238424235098,18.326688892034,18.3708495881593,148208.714405614,0.0,1.0
2012-03-23,20.863,20.92,20.823,20.85,24800,18.4264920652773,18.4768352588603,18.391163508377,18.4150102842847,28079.2675115297,0.0,1.0
2012-03-26,20.99,21.01,20.924,20.93,250300,18.5386602334358,18.556324511886,18.4803681145503,18.4856673980853,283396.800731285,0.0,1.0
2012-03-27,21.02,21.04,20.95,20.98,947300,18.565156651111,18.5828209295612,18.5033316765355,18.5298280942107,1072560.08522871,0.0,1.0
2012-03-28,20.9307,20.96,20.86,20.91,44300,18.4862856478311,18.5121638157606,18.4238424235098,18.4680031196352,50157.7238209985,0.0,1.0
2012-03-29,20.87,20.88,20.79,20.84,490100,18.4326745627349,18.44150670196,18.3620174489343,18.4061781450597,554905.201911317,0.0,1.0
2012-03-30,20.94,20.99,20.91,20.93,57800,18.4944995373104,18.5386602334358,18.4680031196352,18.4856673980853,65442.8089583231,0.0,1.0
2012-04-02,21.04,21.07,20.89,20.89,32200,18.5828209295612,18.6093173472364,18.450338841185,18.450338841185,36457.7586238408,0.0,1.0
2012-04-03,20.98,21.12,20.9401,21.12,18400,18.5298280942107,18.6534780433618,18.4945878587027,18.6534780433618,20833.0049279091,0.0,1.0
2012-04-04,20.85,20.918,20.82,20.83,63100,18.4150102842847,18.4750688310152,18.3885138666095,18.3973460058346,71443.6201603839,0.0,1.0
2012-04-05,20.85,20.9,20.8002,20.83,26400,18.4150102842847,18.4591709804101,18.3710262309438,18.3973460058346,29890.8331574348,0.0,1.0
2012-04-09,20.81,20.838,20.75,20.807,13500,18.3796817273844,18.4044117172146,18.326688892034,18.3770320856169,15285.0851373246,0.0,1.0
2012-04-10,20.64,20.76,20.59,20.76,45400,18.2295353605581,18.335521031259,18.1853746644327,18.335521031259,51403.1752025583,0.0,1.0
2012-04-11,20.69,20.73,20.666,20.73,38400,18.2736960566835,18.3090246135838,18.2524989225433,18.3090246135838,43477.5755017233,0.0,1.0
2012-04-12,20.86,20.86,20.761,20.84,36900,18.4238424235098,18.4238424235098,18.3364042451815,18.4061781450597,41779.2327086872,0.0,1.0
2012-04-13,20.76,20.83,20.63,20.75,77900,18.335521031259,18.3973460058346,18.220703221333,18.326688892034,88200.6023850065,0.0,1.0
2012-04-16,20.74,20.75,20.69,20.7,108300,18.3178567528089,18.326688892034,18.2736960566835,18.2825281959086,122620.349657204,0.0,1.0
2012-04-17,20.81,20.836,20.76,20.76,49600,18.3796817273844,18.4026452893696,18.335521031259,18.335521031259,56158.5350230593,0.0,1.0
2012-04-18,20.73,20.78,20.72,20.77,22300,18.3090246135838,18.3531853097092,18.3001924743587,18.3443531704841,25248.6961898029,0.0,1.0
2012-04-19,20.73,20.73,20.68,20.71,66800,18.3090246135838,18.3090246135838,18.2648639174584,18.2913603351337,75632.8657165395,0.0,1.0
2012-04-20,20.7606,20.81,20.7,20.7,30800,18.3360509596125,18.3796817273844,18.2825281959086,18.2825281959086,34872.638683674,0.0,1.0
2012-04-23,20.69,20.7193,20.65,20.7,21400,18.2736960566835,18.299574224613,18.2383674997832,18.2825281959086,24229.6905139812,0.0,1.0
2012-04-24,20.72,20.75,20.7,20.74,20000,18.3001924743587,18.326688892034,18.2825281959086,18.3178567528089,22644.5705738142,0.0,1.0
2012-04-25,20.79,20.81,20.75,20.77,17000,18.3620174489343,18.3796817273844,18.326688892034,18.3443531704841,19247.884987742,0.0,1.0
2012-04-26,20.8886,20.893,20.75,20.75,856900,18.4491023416935,18.4529884829526,18.326688892034,18.326688892034,970206.626235071,0.0,1.0
2012-04-27,20.94,20.95,20.88,20.93,194800,18.4944995373104,18.5033316765355,18.44150670196,18.4856673980853,220558.117388951,0.0,1.0
2012-04-30,20.9,20.961,20.89,20.92,44000,18.4591709804101,18.5130470296831,18.450338841185,18.4768352588603,49818.0552623913,0.0,1.0
2012-05-01,20.9286,20.944,20.88,20.88,75500,18.4844308985938,18.4980323930004,18.44150670196,18.44150670196,85483.2539161488,0.0,1.0
2012-05-02,20.874,20.9,20.84,20.84,32000,18.4362074184249,18.4591709804101,18.4061781450597,18.4061781450597,36231.3129181028,0.0,1.0
2012-05-03,20.83,20.89,20.793,20.89,40000,18.3973460058346,18.450338841185,18.3646670907018,18.450338841185,45289.1411476284,0.0,1.0
2012-05-04,20.72,20.83,20.72,20.83,21600,18.3001924743587,18.3973460058346,18.3001924743587,18.3973460058346,24456.1362197194,0.0,1.0
2012-05-07,20.73,20.7491,20.655,20.68,40000,18.3090246135838,18.3258939995037,18.2427835693957,18.2648639174584,45289.1411476284,0.0,1.0
2012-05-08,20.61,20.661,20.58,20.65,38500,18.2030389428829,18.2480828529308,18.1765425252077,18.2383674997832,43590.7983545923,0.0,1.0
2012-05-09,20.46,20.5,20.38,20.5,27900,18.0705568545067,18.105885411407,17.9998997407061,18.105885411407,31589.1759504709,0.0,1.0
2012-05-10,20.542,20.57,20.32,20.38,89800,18.1429803961524,18.1677103859826,17.9469069053557,17.9998997407061,101674.121876426,0.0,1.0
2012-05-11,20.43,20.512,20.42,20.42,30000,18.0440604368315,18.1164839784771,18.0352282976064,18.0352282976064,33966.8558607213,0.0,1.0
2012-05-14,20.24,20.289,20.23,20.28,48400,17.8762497915551,17.9195272737579,17.86741765233,17.9115783484554,54799.8607886302,0.0,1.0
2012-05-15,20.08,20.22,20.08,20.22,134000,17.7349355639538,17.8585855131049,17.7349355639538,17.8585855131049,151718.622844555,0.0,1.0
2012-05-16,20.07,20.12,20.02,20.04,29100,17.7261034247288,17.7702641208541,17.6819427286034,17.6996070070535,32947.8501848996,0.0,1.0
2012-05-17,19.98,20.08,19.98,20.03,95900,17.6466141717031,17.7349355639538,17.6466141717031,17.6907748678284,108580.715901439,0.0,1.0
2012-05-18,19.92,20.03,19.87,19.95,104200,17.5936213363526,17.6907748678284,17.5494606402272,17.6201177540278,117978.212689572,0.0,1.0
2012-05-21,20.01,20.026,19.92,19.92,372200,17.6731105893783,17.6872420121384,17.5936213363526,17.5936213363526,421415.458378682,0.0,1.0
2012-05-22,19.84,20.03,19.84,19.97,92100,17.522964222552,17.6907748678284,17.522964222552,17.637782032478,104278.247492414,0.0,1.0
2012-05-23,19.79,19.84,19.676,19.78,120000,17.4788035264266,17.522964222552,17.3781171392607,17.4699713872015,135867.423442885,0.0,1.0
2012-05-24,19.78,19.84,19.7188,19.8,77100,17.4699713872015,17.522964222552,17.4159186951441,17.4876356656517,87294.8195620539,0.0,1.0
2012-05-25,19.772,19.81,19.75,19.78,34000,17.4629056758215,17.4964678048768,17.4434749695263,17.4699713872015,38495.7699754841,0.0,1.0
2012-05-29,19.81,19.8699,19.73,19.83,50400,17.4964678048768,17.549372318835,17.4258106910761,17.5141320833269,57064.3178460117,0.0,1.0
2012-05-30,19.528,19.64,19.52,19.64,60200,17.2474014787296,17.3463214380505,17.2403357673495,17.3463214380505,68160.1574271808,0.0,1.0
2012-05-31,19.54,19.5782,19.2931,19.52,119900,17.2580000457997,17.2917388176395,17.0399345283325,17.2403357673495,135754.200590016,0.0,1.0
2012-06-01,19.529,19.59,19.43,19.46,65300,17.2482846926521,17.3021607419251,17.1608465143238,17.1873429319991,73934.5229235034,0.0,1.0
2012-06-04,19.59,19.639,19.52,19.52,29100,17.3021607419251,17.3454382241279,17.2403357673495,17.2403357673495,32947.8501848996,0.0,1.0
2012-06-05,19.674,19.7,19.61,19.61,36100,17.3763507114157,17.3993142734009,17.3198250203752,17.3198250203752,40873.4498857347,0.0,1.0
2012-06-06,19.84,19.8699,19.77,19.77,155600,17.522964222552,17.549372318835,17.4611392479765,17.4611392479765,176174.759064274,0.0,1.0
2012-06-07,19.89,20.01,19.87,19.94,48100,17.5671249186774,17.6731105893783,17.5494606402272,17.6112856148028,54460.1922300231,0.0,1.0
2012-06-08,19.85,19.87,19.67,19.77,234200,17.5317963617771,17.5494606402272,17.3728178557257,17.4611392479765,265167.921419364,0.0,1.0
2012-06-11,19.71,19.91,19.71,19.84,27700,17.408146412626,17.5847891971275,17.408146412626,17.522964222552,31362.7302447327,0.0,1.0
2012-06-12,19.77,19.8,19.61,19.61,47800,17.4611392479765,17.4876356656517,17.3198250203752,17.3198250203752,54120.5236714158,0.0,1.0
2012-06-13,19.8,19.85,19.68,19.77,260600,17.4876356656517,17.5317963617771,17.3816499949508,17.4611392479765,295058.754576799,0.0,1.0
2012-06-14,19.86,19.8714,19.77,19.83,167500,17.5406285010021,17.5506971397187,17.4611392479765,17.5141320833269,189648.278555694,0.0,1.0
2012-06-15,19.96,19.97,19.84,19.84,56400,17.6289498932529,17.637782032478,17.522964222552,17.522964222552,63857.6890181561,0.0,1.0
2012-06-18,19.96,19.96,19.8265,19.88,36700,17.6289498932529,17.6289498932529,17.5110408345981,17.5582927794523,41552.7870029491,0.0,1.0
2012-06-19,20.07,20.1,20.0,20.0,28600,17.7261034247288,17.752599842404,17.6642784501532,17.6642784501532,32381.7359205542,0.0,1.0
2012-06-20,20.03,20.0989,19.99,20.01,30500,17.6907748678284,17.7516283070892,17.6554463109281,17.6731105893783,34532.9701250668,0.0,1.0
2012-06-21,19.8,19.96,19.77,19.95,416100,17.4876356656517,17.6289498932529,17.4611392479765,17.6201177540278,471120.290788204,0.0,1.0
2012-06-22,19.82,19.9082,19.77,19.89,134100,17.5052999441018,17.583199412067,17.4611392479765,17.5671249186774,151831.845697425,0.0,1.0
2012-06-25,19.74,19.8,19.69,19.71,178900,17.4346428303012,17.4876356656517,17.3904821341758,17.408146412626,202555.683782768,0.0,1.0
2012-06-26,19.83,19.854,19.74,19.75,82900,17.5141320833269,17.5353292174671,17.4346428303012,17.4434749695263,93861.74502846,0.0,1.0
2012-06-27,19.83,19.87,19.8,19.8,39700,17.5141320833269,17.5494606402272,17.4876356656517,17.4876356656517,44949.4725890212,0.0,1.0
2012-06-28,19.78,19.83,19.68,19.75,46500,17.4699713872015,17.5141320833269,17.3816499949508,17.4434749695263,52648.6265841181,0.0,1.0
2012-06-29,20.18,20.18,19.98,20.05,61800,17.8232569562046,17.8232569562046,17.6466141717031,17.7084391462786,69971.7230730859,0.0,1.0
2012-07-02,20.19,20.22,19.82,20.14,34600,17.8320890954297,17.8585855131049,17.5052999441018,17.7879283993043,39175.1070926985,0.0,1.0
2012-07-03,20.32,20.3398,20.21,20.21,25500,17.9469069053557,17.9643945410213,17.8497533738798,17.8497533738798,28871.8274816131,0.0,1.0
2012-07-05,20.15,20.2293,20.05,20.16,744300,17.7967605385294,17.8667994025842,17.7084391462786,17.8055926777544,842717.693904494,0.0,1.0
2012-07-06,20.03,20.03,19.95,19.95,65200,17.6907748678284,17.6907748678284,17.6201177540278,17.6201177540278,73821.3000706345,0.0,1.0
2012-07-09,20.05,20.0727,19.86,19.97,35600,17.7084391462786,17.7284881023195,17.5406285010021,17.637782032478,40307.3356213893,0.0,1.0
2012-07-10,20.05,20.1324,19.99,20.05,59900,17.7084391462786,17.7812159734932,17.6554463109281,17.7084391462786,67820.4888685736,0.0,1.0
2012-07-11,20.14,20.17,20.09,20.09,24400,17.7879283993043,17.8144248169795,17.7437677031789,17.7437677031789,27626.3761000533,0.0,1.0
2012-07-12,20.04,20.06,19.97,19.97,9100,17.6996070070535,17.7172712855037,17.637782032478,17.637782032478,10303.2796110855,0.0,1.0
2012-07-13,20.12,20.1491,20.01,20.01,23200,17.7702641208541,17.7959656459991,17.6731105893783,17.6731105893783,26267.7018656245,0.0,1.0
2012-07-16,20.16,20.25,20.11,20.21,27500,17.8055926777544,17.8850819307801,17.7614319816291,17.8497533738798,31136.2845389946,0.0,1.0
2012-07-17,20.28,20.28,20.1401,20.28,18400,17.9115783484554,17.9115783484554,17.7880167206965,17.9115783484554,20833.004927909,0.0,1.0
2012-07-18,20.24,20.32,20.23,20.27,13200,17.8762497915551,17.9469069053557,17.86741765233,17.9027462092303,14945.4165787173,0.0,1.0
2012-07-19,20.354,20.359,20.23,20.23,15900,17.9769361787209,17.9813522483335,17.86741765233,17.86741765233,18002.4336061823,0.0,1.0
2012-07-20,20.22,20.2467,20.13,20.17,15800,17.8585855131049,17.8821673248359,17.7790962600792,17.8144248169795,17889.2107533132,0.0,1.0
2012-07-23,19.99,20.03,19.9035,19.97,37900,17.6554463109281,17.6907748678284,17.5790483066312,17.637782032478,42911.461237378,0.0,1.0
2012-07-24,19.972,20.022,19.87,20.01,76100,17.639548460323,17.6837091564484,17.5494606402272,17.6731105893783,86162.5910333631,0.0,1.0
2012-07-25,20.0,20.0699,19.96,19.99,25700,17.6642784501532,17.7260151033365,17.6289498932529,17.6554463109281,29098.2731873513,0.0,1.0
2012-07-26,20.21,20.227,20.1401,20.18,26700,17.8497533738798,17.8647680105625,17.7880167206965,17.8232569562046,30230.501716042,0.0,1.0
2012-07-27,20.29,20.35,20.21,20.22,30500,17.9204104876804,17.9734033230309,17.8497533738798,17.8585855131049,34532.9701250667,0.0,1.0
2012-07-30,20.29,20.3199,20.23,20.26,17800,17.9204104876804,17.9468185839634,17.86741765233,17.8939140700052,20153.6678106947,0.0,1.0
2012-07-31,20.28,20.35,20.2102,20.28,28400,17.9115783484554,17.9734033230309,17.8499300166643,17.9115783484554,32155.2902148161,0.0,1.0
2012-08-01,20.28,20.37,20.172,20.26,25600,17.9115783484554,17.991067601481,17.8161912448245,17.8939140700052,28985.0503344821,0.0,1.0
2012-08-02,20.16,20.2685,20.0903,20.2685,636800,17.8055926777544,17.9014213883465,17.7440326673557,17.9014213883465,721003.127070246,0.0,1.0
2012-08-03,20.41,20.46,20.35,20.35,35200,18.0263961583814,18.0705568545067,17.9734033230309,17.9734033230309,39854.4442099129,0.0,1.0
2012-08-06,20.4315,20.52,20.36,20.37,115000,18.0453852577153,18.1235496898572,17.982235462256,17.991067601481,130206.280799432,0.0,1.0
2012-08-07,20.47,20.49,20.4002,20.47,34000,18.0793889937318,18.097053272182,18.0177406619408,18.0793889937318,38495.7699754842,0.0,1.0
2012-08-08,20.47,20.51,20.391,20.44,15800,18.0793889937318,18.1147175506321,18.0096150938537,18.0528925760566,17889.2107533132,0.0,1.0
2012-08-09,20.51,20.52,20.365,20.38,89200,18.1147175506321,18.1235496898572,17.9866515318685,17.9998997407061,100994.784759212,0.0,1.0
2012-08-10,20.52,20.52,20.35,20.45,27300,18.1235496898572,18.1235496898572,17.9734033230309,18.0617247152817,30909.8388332564,0.0,1.0
2012-08-13,20.41,20.46,20.39,20.39,69800,18.0263961583814,18.0705568545067,18.0087318799312,18.0087318799312,79029.5513026114,0.0,1.0
2012-08-14,20.35,20.4086,20.35,20.36,7400,17.9734033230309,18.0251596588898,17.9734033230309,17.982235462256,8378.49111231126,0.0,1.0
2012-08-15,20.36,20.38,20.26,20.26,62300,17.982235462256,17.9998997407061,17.8939140700052,17.8939140700052,70537.8373374312,0.0,1.0
2012-08-16,20.36,20.4,20.338,20.38,33400,17.982235462256,18.0175640191563,17.9628047559608,17.9998997407061,37816.4328582697,0.0,1.0
2012-08-17,20.31,20.33,20.28,20.3075,8700,17.9380747661306,17.9557390445807,17.9115783484554,17.9358667313243,9850.38819960918,0.0,1.0
2012-08-20,20.33,20.36,20.3,20.31,29700,17.9557390445807,17.982235462256,17.9292426269055,17.9380747661306,33627.1873021142,0.0,1.0
2012-08-21,20.4,20.446,20.33,20.33,39400,18.0175640191563,18.0581918595916,17.9557390445807,17.9557390445807,44609.8040304139,0.0,1.0
2012-08-22,20.44,20.45,20.33,20.35,33900,18.0528925760566,18.0617247152817,17.9557390445807,17.9734033230309,38382.5471226151,0.0,1.0
2012-08-23,20.47,20.5,20.39,20.44,27400,18.0793889937318,18.105885411407,18.0087318799312,18.0528925760566,31023.0616861255,0.0,1.0
2012-08-24,20.43,20.4674,20.36,20.39,18800,18.0440604368315,18.0770926375333,17.982235462256,18.0087318799312,21285.8963393854,0.0,1.0
2012-08-27,20.41,20.45,20.36,20.45,81900,18.0263961583814,18.0617247152817,17.982235462256,18.0617247152817,92729.516499769,0.0,1.0
2012-08-28,20.36,20.4,20.28,20.28,132000,17.982235462256,18.0175640191563,17.9115783484554,17.9115783484554,149454.165787174,0.0,1.0
2012-08-29,20.28,20.34,20.23,20.34,26300,17.9115783484554,17.9645711838058,17.86741765233,17.9645711838058,29777.6103045656,0.0,1.0
2012-08-30,20.23,20.2975,20.18,20.22,43400,17.86741765233,17.9270345920992,17.8232569562046,17.8585855131049,49138.7181451768,0.0,1.0
2012-08-31,20.35,20.41,20.27,20.3,61100,17.9734033230309,18.0263961583814,17.9027462092303,17.9292426269055,69179.1631030024,0.0,1.0
2012-09-04,20.34,20.44,20.3,20.42,48000,17.9645711838058,18.0528925760566,17.9292426269055,18.0352282976064,54346.9693771542,0.0,1.0
2012-09-05,20.36,20.44,20.34,20.44,32600,17.982235462256,18.0528925760566,17.9645711838058,18.0528925760566,36910.6500353171,0.0,1.0
2012-09-06,20.499,20.55,20.39,20.39,37800,18.1050021974845,18.1500461075324,18.0087318799312,18.0087318799312,42798.2383845089,0.0,1.0
2012-09-07,20.61,20.6605,20.562,20.64,27100,18.2030389428829,18.2476412459695,18.1606446746025,18.2295353605581,30683.3931275182,0.0,1.0
2012-09-10,20.57,20.628,20.54,20.54,49400,18.1677103859826,18.218936793488,18.1412139683074,18.1412139683074,55932.089317321,0.0,1.0
2012-09-11,20.69,20.73,20.62,20.68,162900,18.2736960566835,18.3090246135838,18.211871082108,18.2648639174584,184440.027323717,0.0,1.0
2012-09-12,20.62,20.7435,20.61,20.68,38400,18.211871082108,18.3209480015377,18.2030389428829,18.2648639174584,43477.5755017232,0.0,1.0
2012-09-13,20.81,20.82,20.61,20.63,57800,18.3796817273844,18.3885138666095,18.2030389428829,18.220703221333,65442.8089583231,0.0,1.0
2012-09-14,20.9,20.96,20.87,20.87,121300,18.4591709804101,18.5121638157606,18.4326745627349,18.4326745627349,137339.320530183,0.0,1.0
2012-09-17,20.84,20.97,20.8,20.8,37200,18.4061781450597,18.5209959549856,18.3708495881593,18.3708495881593,42118.9012672943,0.0,1.0
2012-09-18,20.782,20.84,20.744,20.76,280000,18.3549517375542,18.4061781450597,18.3213896084989,18.335521031259,317023.988033399,0.0,1.0
2012-09-19,20.8,20.85,20.75,20.85,101300,18.3708495881593,18.4150102842847,18.326688892034,18.4150102842847,114694.749956369,0.0,1.0
2012-09-20,20.72,20.78,20.65,20.68,399200,18.3001924743587,18.3531853097092,18.2383674997832,18.2648639174584,451985.628653332,0.0,1.0
2012-09-21,20.77,20.9,20.77,20.87,22100,18.3443531704841,18.4591709804101,18.3443531704841,18.4326745627349,25022.2504840647,0.0,1.0
2012-09-24,20.71,20.759,20.7,20.7,46300,18.2913603351337,18.3346378173365,18.2825281959086,18.2825281959086,52422.1808783798,0.0,1.0
2012-09-25,20.75,20.84,20.74,20.76,15100,18.326688892034,18.4061781450597,18.3178567528089,18.335521031259,17096.6507832297,0.0,1.0
2012-09-26,20.69,20.72,20.67,20.67,16200,18.2736960566835,18.3001924743587,18.2560317782333,18.2560317782333,18342.1021647895,0.0,1.0
2012-09-27,20.84,20.85,20.75,20.81,36800,18.4061781450597,18.4150102842847,18.326688892034,18.3796817273844,41666.009855818,0.0,1.0
2012-09-28,20.78,20.8338,20.7517,20.8307,31600,18.3531853097092,18.4007022187401,18.3281903557022,18.3979642555803,35778.4215066264,0.0,1.0
2012-10-01,20.82,20.9,20.7817,20.85,46800,18.3885138666095,18.4591709804101,18.3546867733775,18.4150102842847,52988.2951427252,0.0,1.0
2012-10-02,20.81,20.85,20.7601,20.798,29000,18.3796817273844,18.4150102842847,18.3356093526513,18.3690831603143,32834.6273320306,0.0,1.0
2012-10-03,20.83,20.85,20.74,20.76,116500,18.3973460058346,18.4150102842847,18.3178567528089,18.335521031259,131904.623592468,0.0,1.0
2012-10-04,20.91,20.91,20.76,20.76,99900,18.4680031196352,18.4680031196352,18.335521031259,18.335521031259,113109.630016202,0.0,1.0
2012-10-05,20.8,20.9,20.78,20.84,12400,18.3708495881593,18.4591709804101,18.3531853097092,18.4061781450597,14039.6337557648,0.0,1.0
2012-10-08,20.74,20.8,20.66,20.7,37900,18.3178567528089,18.3708495881593,18.2471996390083,18.2825281959086,42911.4612373779,0.0,1.0
2012-10-09,20.71,20.75,20.688,20.7,44600,18.2913603351337,18.326688892034,18.2719296288385,18.2825281959086,50497.3923796056,0.0,1.0
2012-10-10,20.67,20.75,20.65,20.67,33600,18.2560317782333,18.326688892034,18.2383674997832,18.2560317782333,38042.878564008,0.0,1.0
2012-10-11,20.74,20.83,20.69,20.83,43700,18.3178567528089,18.3973460058346,18.2736960566835,18.3973460058346,49478.386703784,0.0,1.0
2012-10-12,20.75,20.89,20.73,20.89,37000,18.326688892034,18.450338841185,18.3090246135838,18.450338841185,41892.4555615562,0.0,1.0
2012-10-15,20.77,20.8,20.73,20.78,23800,18.3443531704841,18.3708495881593,18.3090246135838,18.3531853097092,26947.0389828389,0.0,1.0
2012-10-16,20.81,20.89,20.79,20.86,14300,18.3796817273844,18.450338841185,18.3620174489343,18.4238424235098,16190.8679602772,0.0,1.0
2012-10-17,20.88,20.919,20.816,20.84,194100,18.44150670196,18.4759520449378,18.3849810109195,18.4061781450597,219765.557418866,0.0,1.0
2012-10-18,20.87,20.9,20.81,20.9,87400,18.4326745627349,18.4591709804101,18.3796817273844,18.4591709804101,98956.773407568,0.0,1.0
2012-10-19,20.7724,20.91,20.77,20.82,97600,18.3464728838981,18.4680031196352,18.3443531704841,18.3885138666095,110505.504400214,0.0,1.0
2012-10-22,20.791,20.89,20.75,20.75,97600,18.3629006628568,18.450338841185,18.326688892034,18.326688892034,110505.504400213,0.0,1.0
2012-10-23,20.672,20.77,20.669,20.77,31600,18.2577982060784,18.3443531704841,18.2551485643108,18.3443531704841,35778.4215066264,0.0,1.0
2012-10-24,20.66,20.77,20.66,20.71,52400,18.2471996390083,18.3443531704841,18.2471996390083,18.2913603351337,59328.7749033931,0.0,1.0
2012-10-25,20.77,20.81,20.73,20.74,172600,18.3443531704841,18.3796817273844,18.3090246135838,18.3178567528089,195422.644052017,0.0,1.0
2012-10-26,20.73,20.7865,20.7,20.7,10900,18.3090246135838,18.3589262002055,18.2825281959086,18.2825281959086,12341.2909627287,0.0,1.0
2012-10-31,20.57,20.8,20.53,20.8,73500,18.1677103859826,18.3708495881593,18.1323818290823,18.3708495881593,83218.7968587671,0.0,1.0
2012-11-01,20.81,20.86,20.5,20.5,138800,18.3796817273844,18.4238424235098,18.105885411407,18.105885411407,157153.319782271,0.0,1.0
2012-11-02,20.68,20.72,20.66,20.69,59900,18.2648639174584,18.3001924743587,18.2471996390083,18.2736960566835,67820.4888685737,0.0,1.0
2012-11-05,20.7039,20.83,20.64,20.82,46900,18.2859727302064,18.3973460058346,18.2295353605581,18.3885138666095,53101.5179955942,0.0,1.0
2012-11-06,20.77,20.84,20.62,20.68,326500,18.3443531704841,18.4061781450597,18.211871082108,18.2648639174584,369672.614617517,0.0,1.0
2012-11-07,20.74,20.8,20.721,20.75,31700,18.3178567528089,18.3708495881593,18.3010756882812,18.326688892034,35891.6443594955,0.0,1.0
2012-11-08,20.69,20.84,20.68,20.82,55000,18.2736960566835,18.4061781450597,18.2648639174584,18.3885138666095,62272.5690779891,0.0,1.0
2012-11-09,20.66,20.73,20.61,20.69,31100,18.2471996390083,18.3090246135838,18.2030389428829,18.2736960566835,35212.307242281,0.0,1.0
2012-11-12,20.6601,20.77,20.63,20.77,22400,18.2472879604005,18.3443531704841,18.220703221333,18.3443531704841,25361.919042672,0.0,1.0
2012-11-13,20.6,20.69,20.6,20.69,18900,18.1942068036578,18.2736960566835,18.1942068036578,18.2736960566835,21399.1191922544,0.0,1.0
2012-11-14,20.6192,20.69,20.5901,20.61,29100,18.21116451097,18.2736960566835,18.185462985825,18.2030389428829,32947.8501848996,0.0,1.0
2012-11-15,20.6118,20.717,20.5815,20.65,43900,18.2046287279434,18.2975428325912,18.1778673460914,18.2383674997832,49704.8324095222,0.0,1.0
2012-11-16,20.63,20.66,20.55,20.55,43000,18.220703221333,18.2471996390083,18.1500461075324,18.1500461075324,48685.8267337007,0.0,1.0
2012-11-19,20.7338,20.7499,20.62,20.7,55100,18.3123808264893,18.3266005706417,18.211871082108,18.2825281959086,62385.7919308583,0.0,1.0
2012-11-20,20.72,20.74,20.6802,20.7399,9100,18.3001924743587,18.3178567528089,18.2650405602429,18.3177684314166,10303.2796110855,0.0,1.0
2012-11-21,20.7062,20.75,20.69,20.69,22000,18.2880041222281,18.326688892034,18.2736960566835,18.2736960566835,24909.0276311957,0.0,1.0
2012-11-23,20.76,20.8099,20.65,20.65,10700,18.335521031259,18.3795934059922,18.2383674997832,18.2383674997832,12114.8452569906,0.0,1.0
2012-11-26,20.74,20.79,20.6943,20.77,26300,18.3178567528089,18.3620174489343,18.2774938765503,18.3443531704841,29777.6103045657,0.0,1.0
2012-11-27,20.76,20.79,20.75,20.76,29200,18.335521031259,18.3620174489343,18.326688892034,18.335521031259,33061.0730377688,0.0,1.0
2012-11-28,20.76,20.81,20.67,20.8,49300,18.335521031259,18.3796817273844,18.2560317782333,18.3708495881593,55818.8664644521,0.0,1.0
2012-11-29,20.83,20.89,20.8,20.84,45800,18.3973460058346,18.450338841185,18.3708495881593,18.4061781450597,51856.0666140345,0.0,1.0
2012-11-30,20.81,20.87,20.64,20.66,34300,18.3796817273844,18.4326745627349,18.2295353605581,18.2471996390083,38835.4385340914,0.0,1.0
2012-12-03,20.8,20.89,20.8,20.86,34500,18.3708495881593,18.450338841185,18.3708495881593,18.4238424235098,39061.8842398296,0.0,1.0
2012-12-04,20.83,20.92,20.8,20.86,28000,18.3973460058346,18.4768352588603,18.3708495881593,18.4238424235098,31702.3988033399,0.0,1.0
2012-12-05,20.85,20.91,20.81,20.85,35200,18.4150102842847,18.4680031196352,18.3796817273844,18.4150102842847,39854.4442099131,0.0,1.0
2012-12-06,20.87,20.9199,20.83,20.84,41200,18.4326745627349,18.476746937468,18.3973460058346,18.4061781450597,46647.8153820572,0.0,1.0
2012-12-07,20.88,20.928,20.85,20.86,26700,18.44150670196,18.4839009702403,18.4150102842847,18.4238424235098,30230.5017160419,0.0,1.0
2012-12-10,20.9,20.945,20.83,20.88,64700,18.4591709804101,18.498915606923,18.3973460058346,18.44150670196,73255.185806289,0.0,1.0
2012-12-11,20.95,20.98,20.92,20.98,20700,18.5033316765355,18.5298280942107,18.4768352588603,18.5298280942107,23437.1305438977,0.0,1.0
2012-12-12,20.98,21.0156,20.95,20.95,133800,18.5298280942107,18.561270509852,18.5033316765355,18.5033316765355,151492.177138817,0.0,1.0
2012-12-13,20.93,20.99,20.91,20.93,64200,18.4856673980853,18.5386602334358,18.4680031196352,18.4856673980853,72689.0715419438,0.0,1.0
2012-12-14,21.0,21.029,20.93,20.93,51700,18.5474923726609,18.5731055764136,18.4856673980853,18.4856673980853,58536.2149333097,0.0,1.0
2012-12-17,20.974,21.0,20.93,21.0,63000,18.5245288106757,18.5474923726609,18.4856673980853,18.5474923726609,71330.3973075147,0.0,1.0
2012-12-18,21.0201,21.04,20.9402,21.0,26000,18.5652449725033,18.5828209295612,18.4946761800949,18.5474923726609,29437.9417459584,0.0,1.0
2012-12-19,21.01,21.07,20.99,21.02,127200,18.556324511886,18.6093173472364,18.5386602334358,18.565156651111,144019.468849458,0.0,1.0
2012-12-20,21.01,21.04,20.99,21.01,52100,18.556324511886,18.5828209295612,18.5386602334358,18.556324511886,58989.1063447859,0.0,1.0
2012-12-21,20.93,21.04,20.9,20.98,41100,18.4856673980853,18.5828209295612,18.4591709804101,18.5298280942107,46534.5925291883,0.0,1.0
2012-12-24,20.91,20.98,20.7,20.83,10300,18.4680031196352,18.5298280942107,18.2825281959086,18.3973460058346,11661.9538455143,0.0,1.0
2012-12-26,20.9501,21.002,20.92,20.94,27300,18.5034199979277,18.5492588005059,18.4768352588603,18.4944995373104,30909.8388332565,0.0,1.0
2012-12-27,21.01,21.08,20.97,20.98,37900,18.556324511886,18.6181494864615,18.5209959549856,18.5298280942107,42911.4612373778,0.0,1.0
2012-12-28,21.04,21.074,21.0103,21.05,21300,18.5828209295612,18.6128502029264,18.5565894760627,18.5916530687863,24116.4676611121,0.0,1.0
2012-12-31,21.088,21.15,21.02,21.05,61800,18.6252151978416,18.679974461037,18.565156651111,18.5916530687863,69971.7230730857,0.0,1.0
2013-01-02,21.18,21.26,21.12,21.12,181000,18.7064708787123,18.7771279925129,18.6534780433618,18.6534780433618,204933.363693018,0.0,1.0
2013-01-03,21.17,21.2,21.11,21.11,106600,18.6976387394872,18.7241351571624,18.6446459041367,18.6446459041367,120695.56115843,0.0,1.0
2013-01-04,21.14,21.21,21.1132,21.19,157500,18.6711423218119,18.7329672963875,18.6474721886887,18.7153030179373,178325.993268787,0.0,1.0
2013-01-07,21.19,21.21,21.1206,21.2,1617800,18.7153030179373,18.7329672963875,18.6540079717153,18.7241351571624,1831719.31371583,0.0,1.0
2013-01-08,21.14,21.18,21.08,21.14,1013700,18.6711423218119,18.7064708787123,18.6181494864615,18.6711423218119,1147740.05953378,0.0,1.0
2013-01-09,21.14,21.2099,21.12,21.2099,196000,18.6711423218119,18.7328789749952,18.6534780433618,18.7328789749952,221916.79162338,0.0,1.0
2013-01-10,21.19,21.25,21.16,21.16,367400,18.7153030179373,18.7682958532878,18.6888066002621,18.6888066002621,415980.761440968,0.0,1.0
2013-01-11,21.19,21.27,21.15,21.27,82100,18.7153030179373,18.7859601317379,18.679974461037,18.7859601317379,92955.9622055075,0.0,1.0
2013-01-14,21.23,21.23,21.06,21.21,26900,18.7506315748376,18.7506315748376,18.6004852080113,18.7329672963875,30456.9474217802,0.0,1.0
2013-01-15,21.2133,21.2199,21.16,21.16,121000,18.7358819023318,18.7417111142203,18.6888066002621,18.6888066002621,136999.651971576,0.0,1.0
2013-01-16,21.19,21.21,21.07,21.19,155800,18.7153030179373,18.7329672963875,18.6093173472364,18.7153030179373,176401.204770013,0.0,1.0
2013-01-17,21.27,21.29,21.14,21.14,70000,18.7859601317379,18.8036244101881,18.6711423218119,18.6711423218119,79255.9970083499,0.0,1.0
2013-01-18,21.2,21.265,21.19,21.22,35000,18.7241351571624,18.7815440621254,18.7153030179373,18.7417994356126,39627.9985041749,0.0,1.0
2013-01-22,21.2,21.24,21.16,21.24,152700,18.7241351571624,18.7594637140627,18.6888066002621,18.7594637140627,172891.296331072,0.0,1.0
2013-01-23,21.2,21.22,21.01,21.22,155100,18.7241351571624,18.7417994356126,18.556324511886,18.7417994356126,175608.644799929,0.0,1.0
2013-01-24,21.15,21.23,21.14,21.18,88500,18.679974461037,18.7506315748376,18.6711423218119,18.7064708787123,100202.224789128,0.0,1.0
2013-01-25,21.17,21.22,21.07,21.07,81900,18.6976387394872,18.7417994356126,18.6093173472364,18.6093173472364,92729.5164997691,0.0,1.0
2013-01-28,21.07,21.1238,21.0,21.06,159200,18.6093173472364,18.6568342562673,18.5474923726609,18.6004852080113,180250.781767561,0.0,1.0
2013-01-29,21.16,21.2,21.06,21.06,197800,18.6888066002621,18.7241351571624,18.6004852080113,18.6004852080113,223954.802975023,0.0,1.0
2013-01-30,21.16,21.2176,21.15,21.2,80900,18.6888066002621,18.7396797221985,18.679974461037,18.7241351571624,91597.2879710785,0.0,1.0
2013-01-31,21.17,21.212,21.14,21.14,209100,18.6976387394872,18.7347337242325,18.6711423218119,18.6711423218119,236748.985349227,0.0,1.0
2013-02-01,21.28,21.3099,21.18,21.2,64900,18.794792270963,18.821200367246,18.7064708787123,18.7241351571624,73481.6315120272,0.0,1.0
2013-02-04,21.2,21.28,21.13,21.22,71800,18.7241351571624,18.794792270963,18.6623101825869,18.7417994356126,81294.0083599931,0.0,1.0
2013-02-05,21.27,21.3,21.17,21.17,85600,18.7859601317379,18.8124565494132,18.6976387394872,18.6976387394872,96918.762055925,0.0,1.0
2013-02-06,21.22,21.26,21.15,21.22,62200,18.7417994356126,18.7771279925129,18.679974461037,18.7417994356126,70424.6144845621,0.0,1.0
2013-02-07,21.18,21.2699,21.115,21.2699,50700,18.7064708787123,18.7858718103457,18.6490619737493,18.7858718103457,57403.9864046189,0.0,1.0
2013-02-08,21.18,21.24,21.1501,21.1501,16200,18.7064708787123,18.7594637140627,18.6800627824293,18.6800627824293,18342.1021647895,0.0,1.0
2013-02-11,21.21,21.26,21.141,21.2,213500,18.7329672963875,18.7771279925129,18.6720255357345,18.7241351571624,241730.790875467,0.0,1.0
2013-02-12,21.26,21.28,21.16,21.16,154100,18.7771279925129,18.794792270963,18.6888066002621,18.6888066002621,174476.416271238,0.0,1.0
2013-02-13,21.31,21.32,21.23,21.25,85200,18.8212886886383,18.8301208278633,18.7506315748376,18.7682958532878,96465.8706444483,0.0,1.0
2013-02-14,21.28,21.304,21.2,21.2581,28100,18.794792270963,18.8159894051032,18.7241351571624,18.7754498860601,31815.621656209,0.0,1.0
2013-02-15,21.29,21.32,21.24,21.3118,257000,18.8036244101881,18.8301208278633,18.7594637140627,18.8228784736988,290982.731873513,0.0,1.0
2013-02-19,21.28,21.32,21.2,21.32,68800,18.794792270963,18.8301208278633,18.7241351571624,18.8301208278633,77897.322773921,0.0,1.0
2013-02-20,21.16,21.31,21.15,21.31,92400,18.6888066002621,18.8212886886383,18.679974461037,18.8212886886383,104617.916051022,0.0,1.0
2013-02-21,21.072,21.15,21.04,21.15,203300,18.6110837750814,18.679974461037,18.5828209295612,18.679974461037,230182.059882822,0.0,1.0
2013-02-22,21.159,21.189,21.05,21.05,94800,18.6879233863396,18.7144198040148,18.5916530687863,18.5916530687863,107335.264519879,0.0,1.0
2013-02-25,21.06,21.197,21.06,21.1302,38300,18.6004852080113,18.7214855153949,18.6004852080113,18.6624868253714,43364.3526488543,0.0,1.0
2013-02-26,21.1,21.1,21.04,21.042,42300,18.6358137649116,18.6358137649116,18.5828209295612,18.5845873574062,47893.2667636172,0.0,1.0
2013-02-27,21.141,21.17,21.071,21.17,41400,18.6720255357345,18.6976387394872,18.6102005611589,18.6976387394872,46874.2610877953,0.0,1.0
2013-02-28,21.08,21.13,21.06,21.07,78600,18.6181494864615,18.6623101825869,18.6004852080113,18.6093173472364,88993.1623550898,0.0,1.0
2013-03-01,21.02,21.09,21.01,21.01,76800,18.565156651111,18.6269816256866,18.556324511886,18.556324511886,86955.1510034467,0.0,1.0
2013-03-04,21.04,21.0638,21.0,21.01,141400,18.5828209295612,18.6038414209169,18.5474923726609,18.556324511886,160097.113956866,0.0,1.0
2013-03-05,21.1055,21.12,21.0101,21.02,30300,18.6406714414854,18.6534780433618,18.5564128332782,18.565156651111,34306.5244193286,0.0,1.0
2013-03-06,21.08,21.1,21.03,21.05,42900,18.6181494864615,18.6358137649116,18.5739887903361,18.5916530687863,48572.6038808314,0.0,1.0
2013-03-07,21.1,21.119,21.02,21.02,58600,18.6358137649116,18.6525948294393,18.565156651111,18.565156651111,66348.5917812758,0.0,1.0
2013-03-08,21.08,21.2,21.08,21.08,55500,18.6181494864615,18.7241351571624,18.6181494864615,18.6181494864615,62838.6833423344,0.0,1.0
2013-03-11,21.1,21.14,21.0,21.0,55700,18.6358137649116,18.6711423218119,18.5474923726609,18.5474923726609,63065.1290480727,0.0,1.0
2013-03-12,21.12,21.17,21.09,21.09,25700,18.6534780433618,18.6976387394872,18.6269816256866,18.6269816256866,29098.2731873513,0.0,1.0
2013-03-13,21.1,21.2,21.09,21.09,95800,18.6358137649116,18.7241351571624,18.6269816256866,18.6269816256866,108467.49304857,0.0,1.0
2013-03-14,21.08,21.118,21.07,21.09,36700,18.6181494864615,18.6517116155168,18.6093173472364,18.6269816256866,41552.787002949,0.0,1.0
2013-03-15,21.14,21.16,21.1,21.13,82900,18.6711423218119,18.6888066002621,18.6358137649116,18.6623101825869,93861.7450284602,0.0,1.0
2013-03-18,21.02,21.11,20.95,20.95,190100,18.565156651111,18.6446459041367,18.5033316765355,18.5033316765355,215236.643304104,0.0,1.0
2013-03-19,21.02,21.07,21.0,21.04,85400,18.565156651111,18.6093173472364,18.5474923726609,18.5828209295612,96692.3163501868,0.0,1.0
2013-03-20,21.01,21.0657,20.99,21.01,99100,18.556324511886,18.6055195273696,18.5386602334358,18.556324511886,112203.847193249,0.0,1.0
2013-03-21,20.96,21.0435,20.94,20.94,41900,18.5121638157606,18.58591217829,18.4944995373104,18.4944995373104,47440.3753521407,0.0,1.0
2013-03-22,20.99,21.04,20.97,21.04,134600,18.5386602334358,18.5828209295612,18.5209959549856,18.5828209295612,152397.95996177,0.0,1.0
2013-03-25,21.029,21.05,20.96,21.05,82900,18.5731055764136,18.5916530687863,18.5121638157606,18.5916530687863,93861.7450284599,0.0,1.0
2013-03-26,21.01,21.06,20.99,20.99,94900,18.556324511886,18.6004852080113,18.5386602334358,18.5386602334358,107448.487372748,0.0,1.0
2013-03-27,21.0,21.03,20.96,20.97,76300,18.5474923726609,18.5739887903361,18.5121638157606,18.5209959549856,86389.0367391011,0.0,1.0
2013-03-28,21.06,21.07,20.97,20.98,76500,18.6004852080113,18.6093173472364,18.5209959549856,18.5298280942107,86615.4824448395,0.0,1.0
2013-04-01,21.02,21.08,20.97,21.01,200100,18.565156651111,18.6181494864615,18.5209959549856,18.556324511886,226558.928591012,0.0,1.0
2013-04-02,20.99,21.05,20.981,21.03,37000,18.5386602334358,18.5916530687863,18.5307113081332,18.5739887903361,41892.4555615563,0.0,1.0
2013-04-03,21.05,21.07,20.99,21.04,533600,18.5916530687863,18.6093173472364,18.5386602334358,18.5828209295612,604157.142909362,0.0,1.0
2013-04-04,20.99,21.03,20.99,21.0,23700,18.5386602334358,18.5739887903361,18.5386602334358,18.5474923726609,26833.8161299698,0.0,1.0
2013-04-05,21.1,21.12,20.97,20.97,43000,18.6358137649116,18.6534780433618,18.5209959549856,18.5209959549856,48685.8267337007,0.0,1.0
2013-04-08,21.15,21.2,21.061,21.08,116600,18.679974461037,18.7241351571624,18.6013684219338,18.6181494864615,132017.846445337,0.0,1.0
2013-04-09,21.28,21.3,21.17,21.17,83300,18.794792270963,18.8124565494132,18.6976387394872,18.6976387394872,94314.6364399363,0.0,1.0
2013-04-10,21.28,21.33,21.2093,21.21,188600,18.794792270963,18.8389529670884,18.7323490466417,18.7329672963875,213538.300511068,0.0,1.0
2013-04-11,21.29,21.35,21.28,21.31,161200,18.8036244101881,18.8566172455386,18.794792270963,18.8212886886383,182515.238824942,0.0,1.0
2013-04-12,21.261,21.29,21.26,21.28,75400,18.7780112064354,18.8036244101881,18.7771279925129,18.794792270963,85370.0310632795,0.0,1.0
2013-04-15,21.13,21.26,21.12,21.26,120000,18.6623101825869,18.7771279925129,18.6534780433618,18.7771279925129,135867.423442885,0.0,1.0
2013-04-16,21.25,21.28,21.19,21.19,56200,18.7682958532878,18.794792270963,18.7153030179373,18.7153030179373,63631.2433124179,0.0,1.0
2013-04-17,21.14,21.24,21.12,21.24,33900,18.6711423218119,18.7594637140627,18.6534780433618,18.7594637140627,38382.5471226152,0.0,1.0
2013-04-18,21.13,21.2,21.13,21.1705,36400,18.6623101825869,18.7241351571624,18.6623101825869,18.6980803464484,41213.1184443418,0.0,1.0
2013-04-19,21.2,21.2262,21.16,21.2262,18200,18.7241351571624,18.7472753619321,18.6888066002621,18.7472753619321,20606.5592221709,0.0,1.0
2013-04-22,21.15,21.18,21.12,21.14,58500,18.679974461037,18.7064708787123,18.6534780433618,18.6711423218119,66235.3689284067,0.0,1.0
2013-04-23,21.09,21.12,21.04,21.09,187200,18.6269816256866,18.6534780433618,18.5828209295612,18.6269816256866,211953.180570901,0.0,1.0
2013-04-24,21.12,21.1525,21.04,21.04,60500,18.6534780433618,18.6821824958433,18.5828209295612,18.5828209295612,68499.825985788,0.0,1.0
2013-04-25,21.181,21.23,21.14,21.2,34800,18.7073540926348,18.7506315748376,18.6711423218119,18.7241351571624,39401.5527984366,0.0,1.0
2013-04-26,21.18,21.2238,21.16,21.16,18200,18.7064708787123,18.7451556485181,18.6888066002621,18.6888066002621,20606.5592221709,0.0,1.0
2013-04-29,21.25,21.3,21.2,21.2,50300,18.7682958532878,18.8124565494132,18.7241351571624,18.7241351571624,56951.0949931427,0.0,1.0
2013-04-30,21.32,21.32,21.2301,21.32,56200,18.8301208278633,18.8301208278633,18.7507198962299,18.8301208278633,63631.243312418,0.0,1.0
2013-05-01,21.241,21.31,21.22,21.2999,21600,18.7603469279852,18.8212886886383,18.7417994356126,18.8123682280209,24456.1362197194,0.0,1.0
2013-05-02,21.24,21.27,21.21,21.21,29200,18.7594637140627,18.7859601317379,18.7329672963875,18.7329672963875,33061.0730377688,0.0,1.0
2013-05-03,21.34,21.37,21.25,21.25,372800,18.8477851063135,18.8742815239887,18.7682958532878,18.7682958532878,422094.795495896,0.0,1.0
2013-05-06,21.29,21.38,21.2701,21.38,82800,18.8036244101881,18.8831136632138,18.7860484531302,18.8831136632138,93748.5221755908,0.0,1.0
2013-05-07,21.33,21.39,21.31,21.31,43600,18.8389529670884,18.8919458024389,18.8212886886383,18.8212886886383,49365.163850915,0.0,1.0
2013-05-08,21.42,21.44,21.38,21.3866,17600,18.9184422201141,18.9361064985642,18.8831136632138,18.8889428751023,19927.2221049565,0.0,1.0
2013-05-09,21.29,21.4,21.281,21.31,37800,18.8036244101881,18.9007779416639,18.7956754848855,18.8212886886383,42798.2383845088,0.0,1.0
2013-05-10,21.18,21.24,21.13,21.2,57000,18.7064708787123,18.7594637140627,18.6623101825869,18.7241351571624,64537.0261353703,0.0,1.0
2013-05-13,21.14,21.23,21.04,21.04,65400,18.6711423218119,18.7506315748376,18.5828209295612,18.5828209295612,74047.7457763727,0.0,1.0
2013-05-14,21.1442,21.1998,21.08,21.08,31300,18.6748518202865,18.7239585143779,18.6181494864615,18.6181494864615,35438.7529480192,0.0,1.0
2013-05-15,21.0699,21.0999,21.02,21.08,67400,18.6092290258442,18.6357254435194,18.565156651111,18.6181494864615,76312.2028337537,0.0,1.0
2013-05-16,21.01,21.1099,21.001,21.01,35900,18.556324511886,18.6445575827445,18.5483755865834,18.556324511886,40647.0041799964,0.0,1.0
2013-05-17,20.93,21.0134,20.91,21.01,45100,18.4856673980853,18.5593274392225,18.4680031196352,18.556324511886,51063.5066439512,0.0,1.0
2013-05-20,20.96,20.998,20.87,20.87,211500,18.5121638157606,18.5457259448159,18.4326745627349,18.4326745627349,239466.333818085,0.0,1.0
2013-05-21,20.931,20.9599,20.8701,20.93,34600,18.4865506120078,18.5120754943683,18.4327628841271,18.4856673980853,39175.1070926987,0.0,1.0
2013-05-22,20.83,21.01,20.82,20.9,81400,18.3973460058346,18.556324511886,18.3885138666095,18.4591709804101,92163.4022354237,0.0,1.0
2013-05-23,20.87,20.87,20.7,20.7,101200,18.4326745627349,18.4326745627349,18.2825281959086,18.2825281959086,114581.5271035,0.0,1.0
2013-05-24,20.79,20.84,20.73,20.73,25500,18.3620174489343,18.4061781450597,18.3090246135838,18.3090246135838,28871.8274816131,0.0,1.0
2013-05-28,20.64,20.77,20.63,20.76,163200,18.2295353605581,18.3443531704841,18.220703221333,18.335521031259,184779.695882324,0.0,1.0
2013-05-29,20.54,20.6,20.53,20.6,124600,18.1412139683074,18.1942068036578,18.1323818290823,18.1942068036578,141075.674674862,0.0,1.0
2013-05-30,20.48,20.57,20.39,20.5,47400,18.0882211329569,18.1677103859826,18.0087318799312,18.105885411407,53667.6322599397,0.0,1.0
2013-05-31,20.42,20.4495,20.37,20.41,39600,18.0352282976064,18.0612831083204,17.991067601481,18.0263961583814,44836.2497361522,0.0,1.0
2013-06-03,20.48,20.522,20.32,20.32,1253900,18.0882211329569,18.1253161177022,17.9469069053557,17.9469069053557,1419701.35212528,0.0,1.0
2013-06-04,20.51,20.582,20.49,20.5,273900,18.1147175506321,18.1783089530527,18.097053272182,18.105885411407,310117.394008386,0.0,1.0
2013-06-05,20.43,20.5,20.41,20.5,69400,18.0440604368315,18.105885411407,18.0263961583814,18.105885411407,78576.6598911354,0.0,1.0
2013-06-06,20.46,20.4704,20.37,20.43,87800,18.0705568545067,18.0797422793008,17.991067601481,18.0440604368315,99409.6648190446,0.0,1.0
2013-06-07,20.42,20.45,20.33,20.34,309200,18.0352282976064,18.0617247152817,17.9557390445807,17.9645711838058,350085.061071168,0.0,1.0
2013-06-10,20.26,20.33,20.18,20.33,103500,17.8939140700052,17.9557390445807,17.8232569562046,17.9557390445807,117185.652719489,0.0,1.0
2013-06-11,20.29,20.304,20.1001,20.12,114300,17.9204104876804,17.9327754825955,17.7526881637962,17.7702641208541,129413.720829348,0.0,1.0
2013-06-12,20.3,20.5199,20.28,20.37,174500,17.9292426269055,18.1234613684649,17.9115783484554,17.991067601481,197573.878256529,0.0,1.0
2013-06-13,20.45,20.48,20.34,20.34,844900,18.0617247152817,18.0882211329569,17.9645711838058,17.9645711838058,956619.883890779,0.0,1.0
2013-06-14,20.49,20.57,20.46,20.46,190100,18.097053272182,18.1677103859826,18.0705568545067,18.0705568545067,215236.643304104,0.0,1.0
2013-06-17,20.46,20.5458,20.44,20.5,61300,18.0705568545067,18.1463366090579,18.0528925760566,18.105885411407,69405.6088087407,0.0,1.0
2013-06-18,20.32,20.372,20.31,20.3101,41900,17.9469069053557,17.9928340293261,17.9380747661306,17.9381630875228,47440.3753521407,0.0,1.0
2013-06-19,20.1352,20.37,20.11,20.3,113400,17.7836889724763,17.991067601481,17.7614319816291,17.9292426269055,128394.715153526,0.0,1.0
2013-06-20,19.7,19.989,18.99,19.97,323400,17.3993142734009,17.6545630970056,16.7722323884205,17.637782032478,366162.706178576,0.0,1.0
2013-06-21,19.85,19.9,19.69,19.82,109300,17.5317963617771,17.5759570579024,17.3904821341758,17.5052999441018,123752.578185894,0.0,1.0
2013-06-24,19.9,19.9383,19.47,19.69,45900,17.5759570579024,17.6097841511345,17.1961750712242,17.3904821341758,51969.2894669038,0.0,1.0
2013-06-25,19.96,20.0599,19.76,19.76,113100,17.6289498932529,17.7171829641114,17.4523071087514,17.4523071087514,128055.046594919,0.0,1.0
2013-06-26,20.0,20.01,19.7,19.7,93500,17.6642784501532,17.6731105893783,17.3993142734009,17.3993142734009,105863.367432582,0.0,1.0
2013-06-27,20.2,20.27,20.04,20.0607,80100,17.8409212346547,17.9027462092303,17.6996070070535,17.7178895352494,90691.5051481261,0.0,1.0
2013-06-28,20.05,20.2099,19.76,20.199,133500,17.7084391462786,17.8496650524876,17.4523071087514,17.8400380207322,151152.50858021,0.0,1.0
2013-07-01,20.13,20.2,20.04,20.05,53200,17.7790962600792,17.8409212346547,17.6996070070535,17.7084391462786,60234.5577263458,0.0,1.0
2013-07-02,20.13,20.17,20.05,20.05,91400,17.7790962600792,17.8144248169795,17.7084391462786,17.7084391462786,103485.687522331,0.0,1.0
2013-07-03,20.09,20.1,20.03,20.04,26400,17.7437677031789,17.752599842404,17.6907748678284,17.6996070070535,29890.8331574348,0.0,1.0
2013-07-05,19.8,20.06,19.75,19.98,366100,17.4876356656517,17.7172712855037,17.4434749695263,17.6466141717031,414508.864353669,0.0,1.0
2013-07-08,19.97,19.99,19.72,19.72,35000,17.637782032478,17.6554463109281,17.4169785518511,17.4169785518511,39627.9985041748,0.0,1.0
2013-07-09,20.0399,20.07,19.93,19.95,67000,17.6995186856613,17.7261034247288,17.6024534755777,17.6201177540278,75859.3114222775,0.0,1.0
2013-07-10,19.99,20.04,19.94,19.94,163400,17.6554463109281,17.6996070070535,17.6112856148028,17.6112856148028,185006.141588063,0.0,1.0
2013-07-11,20.16,20.16,20.05,20.05,77900,17.8055926777544,17.8055926777544,17.7084391462786,17.7084391462786,88200.6023850066,0.0,1.0
2013-07-12,20.11,20.17,20.06,20.06,72000,17.7614319816291,17.8144248169795,17.7172712855037,17.7172712855037,81520.454065731,0.0,1.0
2013-07-15,20.19,20.2,20.08,20.08,96500,17.8320890954297,17.8409212346547,17.7349355639538,17.7349355639538,109260.053018653,0.0,1.0
2013-07-16,20.26,20.312,20.25,20.25,24800,17.8939140700052,17.9398411939756,17.8850819307801,17.8850819307801,28079.2675115296,0.0,1.0
2013-07-17,20.34,20.45,20.27,20.27,501700,17.9645711838058,18.0617247152817,17.9027462092303,17.9027462092303,568039.05284413,0.0,1.0
2013-07-18,20.29,20.41,20.28,20.31,186800,17.9204104876804,18.0263961583814,17.9115783484554,17.9380747661306,211500.289159425,0.0,1.0
2013-07-19,20.2999,20.309,20.21,20.26,70100,17.9291543055133,17.9371915522081,17.8497533738798,17.8939140700052,79369.2198612186,0.0,1.0
2013-07-22,20.34,20.3599,20.22,20.25,105900,17.9645711838058,17.9821471408637,17.8585855131049,17.8850819307801,119903.001188346,0.0,1.0
2013-07-23,20.41,20.429,20.29,20.35,17700,18.0263961583814,18.043177222909,17.9204104876804,17.9734033230309,20040.4449578255,0.0,1.0
2013-07-24,20.29,20.37,20.251,20.37,43900,17.9204104876804,17.991067601481,17.8859651447026,17.991067601481,49704.8324095223,0.0,1.0
2013-07-25,20.28,20.32,20.24,20.24,41200,17.9115783484554,17.9469069053557,17.8762497915551,17.8762497915551,46647.8153820572,0.0,1.0
2013-07-26,20.258,20.31,20.23,20.27,14200,17.8921476421602,17.9380747661306,17.86741765233,17.9027462092303,16077.6451074081,0.0,1.0
2013-07-29,20.24,20.261,20.22,20.261,24400,17.8762497915551,17.8947972839277,17.8585855131049,17.8947972839277,27626.3761000533,0.0,1.0
2013-07-30,20.16,20.259,20.15,20.23,11800,17.8055926777544,17.8930308560827,17.7967605385294,17.86741765233,13360.2966385504,0.0,1.0
2013-07-31,20.22,20.22,20.04,20.11,249200,17.8585855131049,17.8585855131049,17.6996070070535,17.7614319816291,282151.349349725,0.0,1.0
2013-08-01,20.13,20.25,20.09,20.11,20600,17.7790962600792,17.8850819307801,17.7437677031789,17.7614319816291,23323.9076910286,0.0,1.0
2013-08-02,20.2,20.22,20.08,20.08,21000,17.8409212346547,17.8585855131049,17.7349355639538,17.7349355639538,23776.799102505,0.0,1.0
2013-08-05,20.27,20.32,20.15,20.15,327700,17.9027462092303,17.9469069053557,17.7967605385294,17.7967605385294,371031.288851945,0.0,1.0
2013-08-06,20.22,20.27,20.2,20.27,21600,17.8585855131049,17.9027462092303,17.8409212346547,17.9027462092303,24456.1362197193,0.0,1.0
2013-08-07,20.13,20.2,20.13,20.18,191000,17.7790962600792,17.8409212346547,17.7790962600792,17.8232569562046,216255.648979926,0.0,1.0
2013-08-08,20.29,20.35,20.131,20.26,40600,17.9204104876804,17.9734033230309,17.7799794740017,17.8939140700052,45968.4782648429,0.0,1.0
2013-08-09,20.28,20.334,20.25,20.25,81600,17.9115783484554,17.9592719002708,17.8850819307801,17.8850819307801,92389.8479411618,0.0,1.0
2013-08-12,20.28,20.37,20.18,20.18,11700,17.9115783484554,17.991067601481,17.8232569562046,17.8232569562046,13247.0737856813,0.0,1.0
2013-08-13,20.16,20.18,20.14,20.16,22000,17.8055926777544,17.8232569562046,17.7879283993043,17.8055926777544,24909.0276311957,0.0,1.0
2013-08-14,20.13,20.2,20.13,20.14,19800,17.7790962600792,17.8409212346547,17.7790962600792,17.7879283993043,22418.1248680761,0.0,1.0
2013-08-15,20.09,20.11,20.02,20.04,18200,17.7437677031789,17.7614319816291,17.6819427286034,17.6996070070535,20606.5592221709,0.0,1.0
2013-08-16,20.03,20.179,20.01,20.179,11500,17.6907748678284,17.8223737422821,17.6731105893783,17.8223737422821,13020.6280799432,0.0,1.0
2013-08-19,19.86,19.98,19.84,19.98,19900,17.5406285010021,17.6466141717031,17.522964222552,17.6466141717031,22531.3477209452,0.0,1.0
2013-08-20,19.92,19.92,19.85,19.86,29300,17.5936213363526,17.5936213363526,17.5317963617771,17.5406285010021,33174.2958906378,0.0,1.0
2013-08-21,19.71,19.8,19.71,19.72,43000,17.408146412626,17.4876356656517,17.408146412626,17.4169785518511,48685.8267337005,0.0,1.0
2013-08-22,19.71,19.7125,19.63,19.63,31600,17.408146412626,17.4103544474323,17.3374892988254,17.3374892988254,35778.4215066264,0.0,1.0
2013-08-23,19.77,19.83,19.7188,19.7188,73600,17.4611392479765,17.5141320833269,17.4159186951441,17.4159186951441,83332.0197116361,0.0,1.0
2013-08-26,19.68,19.85,19.67,19.83,26300,17.3816499949508,17.5317963617771,17.3728178557257,17.5141320833269,29777.6103045656,0.0,1.0
2013-08-27,19.54,19.5895,18.2,19.43,54100,17.2580000457997,17.3017191349638,16.0744933896394,17.1608465143238,61253.5634021674,0.0,1.0
2013-08-28,19.53,19.57,19.41,19.41,47000,17.2491679065746,17.2844964634749,17.1431822358737,17.1431822358737,53214.7408484635,0.0,1.0
2013-08-29,19.5864,19.64,19.51,19.51,14700,17.298981171804,17.3463214380505,17.2315036281245,17.2315036281245,16643.7593717535,0.0,1.0
2013-08-30,19.65,19.67,19.58,19.58,24300,17.3551535772755,17.3728178557257,17.2933286027,17.2933286027,27513.1532471843,0.0,1.0
2013-09-03,19.516,19.55,19.27,19.48,24100,17.2368029116595,17.2668321850248,17.0195322867226,17.2050072104492,27286.7075414461,0.0,1.0
2013-09-04,19.63,19.7,19.55,19.55,65100,17.3374892988254,17.3993142734009,17.2668321850248,17.2668321850248,73708.0772177652,0.0,1.0
2013-09-05,19.66,19.66,19.52,19.52,93500,17.3639857165006,17.3639857165006,17.2403357673495,17.2403357673495,105863.367432581,0.0,1.0
2013-09-06,19.69,19.88,19.59,19.59,108000,17.3904821341758,17.5582927794523,17.3021607419251,17.3021607419251,122280.681098597,0.0,1.0
2013-09-09,19.85,20.0,19.77,19.8,55400,17.5317963617771,17.6642784501532,17.4611392479765,17.4876356656517,62725.4604894652,0.0,1.0
2013-09-10,19.99,19.99,19.6317,19.9,67900,17.6554463109281,17.6554463109281,17.3389907624936,17.5759570579024,76878.3170980994,0.0,1.0
2013-09-11,20.05,20.09,19.98,19.98,25000,17.7084391462786,17.7437677031789,17.6466141717031,17.6466141717031,28305.7132172678,0.0,1.0
2013-09-12,20.07,20.1,20.01,20.02,20900,17.7261034247288,17.752599842404,17.6731105893783,17.6819427286034,23663.5762496358,0.0,1.0
2013-09-13,20.09,20.13,20.03,20.13,33500,17.7437677031789,17.7790962600792,17.6907748678284,17.7790962600792,37929.6557111388,0.0,1.0
2013-09-16,20.15,20.21,20.11,20.14,53200,17.7967605385294,17.8497533738798,17.7614319816291,17.7879283993043,60234.5577263457,0.0,1.0
2013-09-17,20.18,20.19,20.1,20.19,75000,17.8232569562046,17.8320890954297,17.752599842404,17.8320890954297,84917.1396518033,0.0,1.0
2013-09-18,20.41,20.47,20.007,20.08,23300,18.0263961583814,18.0793889937318,17.6704609476108,17.7349355639538,26380.9247184935,0.0,1.0
2013-09-19,20.51,20.75,19.97,20.5,64500,18.1147175506321,18.326688892034,17.637782032478,18.105885411407,73028.7401005509,0.0,1.0
2013-09-20,20.41,20.715,20.174,20.29,33500,18.0263961583814,18.2957764047462,17.8179576726695,17.9204104876804,37929.6557111387,0.0,1.0
2013-09-23,20.36,20.42,20.28,20.28,27600,17.982235462256,18.0352282976064,17.9115783484554,17.9115783484554,31249.5073918636,0.0,1.0
2013-09-24,20.291,20.36,20.24,20.24,39700,17.9212937016029,17.982235462256,17.8762497915551,17.8762497915551,44949.4725890213,0.0,1.0
2013-09-25,20.21,20.3099,20.21,20.26,22400,17.8497533738798,17.9379864447383,17.8497533738798,17.8939140700052,25361.919042672,0.0,1.0
2013-09-26,20.23,20.3093,20.18,20.2,55800,17.86741765233,17.9374565163848,17.8232569562046,17.8409212346547,63178.3519009416,0.0,1.0
2013-09-27,20.131,20.18,20.09,20.132,33800,17.7799794740017,17.8232569562046,17.7437677031789,17.7808626879242,38269.3242697461,0.0,1.0
2013-09-30,20.13,20.2,20.06,20.06,41400,17.7790962600792,17.8409212346547,17.7172712855037,17.7172712855037,46874.2610877954,0.0,1.0
2013-10-01,20.22,20.2898,20.15,20.19,15300,17.8585855131049,17.9202338448959,17.7967605385294,17.8320890954297,17323.0964889679,0.0,1.0
2013-10-02,20.29,20.36,20.2801,20.291,3300,17.9204104876804,17.982235462256,17.9116666698476,17.9212937016029,3736.35414467935,0.0,1.0
2013-10-03,20.4,20.424,20.29,20.37,31400,18.0175640191563,18.0387611532965,17.9204104876804,17.991067601481,35551.9758008883,0.0,1.0
2013-10-04,20.35,20.41,20.33,20.39,17900,17.9734033230309,18.0263961583814,17.9557390445807,18.0087318799312,20266.8906635637,0.0,1.0
2013-10-07,20.33,20.374,20.3,20.31,32700,17.9557390445807,17.9946004571711,17.9292426269055,17.9380747661306,37023.8728881863,0.0,1.0
2013-10-08,20.31,20.42,20.2901,20.37,18400,17.9380747661306,18.0352282976064,17.9204988090727,17.991067601481,20833.0049279091,0.0,1.0
2013-10-09,20.3498,20.37,20.29,20.34,9500,17.9732266802464,17.991067601481,17.9204104876804,17.9645711838058,10756.1710225617,0.0,1.0
2013-10-10,20.42,20.49,20.36,20.36,21600,18.0352282976064,18.097053272182,17.982235462256,17.982235462256,24456.1362197194,0.0,1.0
2013-10-11,20.45,20.49,20.42,20.42,29900,18.0617247152817,18.097053272182,18.0352282976064,18.0352282976064,33853.6330078522,0.0,1.0
2013-10-14,20.46,20.4879,20.41,20.41,2200,18.0705568545067,18.0951985229447,18.0263961583814,18.0263961583814,2490.90276311957,0.0,1.0
2013-10-15,20.42,20.475,20.37,20.43,53800,18.0352282976064,18.0838050633444,17.991067601481,18.0440604368315,60913.8948435603,0.0,1.0
2013-10-16,20.52,20.57,20.42,20.43,11600,18.1235496898572,18.1677103859826,18.0352282976064,18.0440604368315,13133.8509328122,0.0,1.0
2013-10-17,20.64,20.68,20.6,20.61,24400,18.2295353605581,18.2648639174584,18.1942068036578,18.2030389428829,27626.3761000534,0.0,1.0
2013-10-18,20.65,20.7,20.5601,20.65,8600,18.2383674997832,18.2825281959086,18.1589665681498,18.2383674997832,9737.16534674011,0.0,1.0
2013-10-21,20.57,20.6199,20.52,20.53,14400,18.1677103859826,18.2117827607157,18.1235496898572,18.1323818290823,16304.0908131462,0.0,1.0
2013-10-22,20.652,20.6799,20.6,20.6,13100,18.2401339276282,18.2647755960662,18.1942068036578,18.1942068036578,14832.1937258483,0.0,1.0
2013-10-23,20.55,20.6,20.51,20.51,33100,18.1500461075324,18.1942068036578,18.1147175506321,18.1147175506321,37476.7642996626,0.0,1.0
2013-10-24,20.6,20.65,20.51,20.54,377400,18.1942068036578,18.2383674997832,18.1147175506321,18.1412139683074,427303.046727874,0.0,1.0
2013-10-25,20.63,20.67,20.61,20.62,7100,18.220703221333,18.2560317782333,18.2030389428829,18.211871082108,8038.82255370406,0.0,1.0
2013-10-28,20.6,20.62,20.55,20.55,15900,18.1942068036578,18.211871082108,18.1500461075324,18.1500461075324,18002.4336061823,0.0,1.0
2013-10-29,20.55,20.61,20.53,20.61,25700,18.1500461075324,18.2030389428829,18.1323818290823,18.2030389428829,29098.2731873513,0.0,1.0
2013-10-30,20.538,20.65,20.5,20.56,48600,18.1394475404623,18.2383674997832,18.105885411407,18.1588782467575,55026.3064943687,0.0,1.0
2013-10-31,20.45,20.4869,20.36,20.48,39900,18.0617247152817,18.0943153090222,17.982235462256,18.0882211329569,45175.9182947593,0.0,1.0
2013-11-01,20.27,20.328,20.25,20.25,7400,17.9027462092303,17.9539726167357,17.8850819307801,17.8850819307801,8378.49111231125,0.0,1.0
2013-11-04,20.38,20.38,20.22,20.22,11400,17.9998997407061,17.9998997407061,17.8585855131049,17.8585855131049,12907.4052270741,0.0,1.0
2013-11-05,20.26,20.27,20.19,20.19,40300,17.8939140700052,17.9027462092303,17.8320890954297,17.8320890954297,45628.8097062357,0.0,1.0
2013-11-06,20.22,20.31,20.21,20.31,10300,17.8585855131049,17.9380747661306,17.8497533738798,17.9380747661306,11661.9538455143,0.0,1.0
2013-11-07,20.13,20.25,20.11,20.25,35200,17.7790962600792,17.8850819307801,17.7614319816291,17.8850819307801,39854.444209913,0.0,1.0
2013-11-08,20.1,20.1195,20.02,20.06,65700,17.752599842404,17.7698225138929,17.6819427286034,17.7172712855037,74387.4143349796,0.0,1.0
2013-11-11,20.01,20.029,20.01,20.01,11200,17.6731105893783,17.6898916539059,17.6731105893783,17.6731105893783,12680.959521336,0.0,1.0
2013-11-12,19.97,20.021,19.961,20.0,13200,17.637782032478,17.6828259425259,17.6298331071754,17.6642784501532,14945.4165787174,0.0,1.0
2013-11-13,20.03,20.0659,20.01,20.03,13800,17.6907748678284,17.7224822476465,17.6731105893783,17.6907748678284,15624.7536959318,0.0,1.0
2013-11-14,20.12,20.17,20.05,20.05,58400,17.7702641208541,17.8144248169795,17.7084391462786,17.7084391462786,66122.1460755376,0.0,1.0
2013-11-15,20.14,20.18,20.14,20.15,27800,17.7879283993043,17.8232569562046,17.7879283993043,17.7967605385294,31475.9530976017,0.0,1.0
2013-11-18,20.26,20.3,20.24,20.24,12100,17.8939140700052,17.9292426269055,17.8762497915551,17.8762497915551,13699.9651971576,0.0,1.0
2013-11-19,20.25,20.31,20.24,20.2635,17800,17.8850819307801,17.9380747661306,17.8762497915551,17.897005318734,20153.6678106947,0.0,1.0
2013-11-20,20.15,20.26,20.15,20.26,30300,17.7967605385294,17.8939140700052,17.7967605385294,17.8939140700052,34306.5244193285,0.0,1.0
2013-11-21,20.11,20.1472,20.07,20.07,23800,17.7614319816291,17.7942875395463,17.7261034247288,17.7261034247288,26947.0389828388,0.0,1.0
2013-11-22,20.19,20.239,20.15,20.17,31700,17.8320890954297,17.8753665776325,17.7967605385294,17.8144248169795,35891.6443594955,0.0,1.0
2013-11-25,20.17,20.24,20.15,20.24,16700,17.8144248169795,17.8762497915551,17.7967605385294,17.8762497915551,18908.2164291349,0.0,1.0
2013-11-26,20.13,20.17,20.12,20.17,4500,17.7790962600792,17.8144248169795,17.7702641208541,17.8144248169795,5095.0283791082,0.0,1.0
2013-11-27,20.01,20.13,20.01,20.13,22900,17.6731105893783,17.7790962600792,17.6731105893783,17.7790962600792,25928.0333070173,0.0,1.0
2013-11-29,20.11,20.13,20.06,20.06,7200,17.7614319816291,17.7790962600792,17.7172712855037,17.7172712855037,8152.0454065731,0.0,1.0
2013-12-02,20.006,20.099,19.985,20.02,220400,17.6695777336883,17.7517166284815,17.6510302413156,17.6819427286034,249543.167723432,0.0,1.0
2013-12-03,19.9895,20.038,19.95,19.99,37900,17.6550047039669,17.6978405792085,17.6201177540278,17.6554463109281,42911.4612373779,0.0,1.0
2013-12-04,19.97,19.99,19.91,19.93,35000,17.637782032478,17.6554463109281,17.5847891971275,17.6024534755777,39627.9985041748,0.0,1.0
2013-12-05,20.03,20.08,20.0,20.0,26900,17.6907748678284,17.7349355639538,17.6642784501532,17.6642784501532,30456.9474217802,0.0,1.0
2013-12-06,20.19,20.21,20.05,20.05,40600,17.8320890954297,17.8497533738798,17.7084391462786,17.7084391462786,45968.4782648428,0.0,1.0
2013-12-09,20.172,20.18,20.13,20.15,277700,17.8161912448245,17.8232569562046,17.7790962600792,17.7967605385294,314419.862417411,0.0,1.0
2013-12-10,20.18,20.202,20.138,20.17,46300,17.8232569562046,17.8426876624998,17.7861619714593,17.8144248169795,52422.1808783799,0.0,1.0
2013-12-11,20.08,20.12,20.06,20.1,23500,17.7349355639538,17.7702641208541,17.7172712855037,17.752599842404,26607.3704242317,0.0,1.0
2013-12-12,20.05,20.11,20.02,20.05,52700,17.7084391462786,17.7614319816291,17.6819427286034,17.7084391462786,59668.4434620004,0.0,1.0
2013-12-13,20.2,20.2,20.0501,20.0501,25500,17.8409212346547,17.8409212346547,17.7085274676708,17.7085274676708,28871.8274816132,0.0,1.0
2013-12-16,20.11,20.2,20.092,20.12,90900,17.7614319816291,17.8409212346547,17.7455341310239,17.7702641208541,102919.573257985,0.0,1.0
2013-12-17,20.09,20.139,20.08,20.11,27900,17.7437677031789,17.7870451853818,17.7349355639538,17.7614319816291,31589.1759504708,0.0,1.0
2013-12-18,20.04,20.16,19.93,20.08,23000,17.6996070070535,17.8055926777544,17.6024534755777,17.7349355639538,26041.2561598864,0.0,1.0
2013-12-19,19.97,20.04,19.9,20.02,37000,17.637782032478,17.6996070070535,17.5759570579024,17.6819427286034,41892.4555615562,0.0,1.0
2013-12-20,19.62,20.0,19.32,19.89,71200,17.3286571596003,17.6642784501532,17.063692982848,17.5671249186774,80614.6712427786,0.0,1.0
2013-12-23,20.02,20.05,19.92,19.98,149200,17.6819427286034,17.7084391462786,17.5936213363526,17.6466141717031,168928.496480654,0.0,1.0
2013-12-24,19.99,20.05,19.93,19.94,27200,17.6554463109281,17.7084391462786,17.6024534755777,17.6112856148028,30796.6159803874,0.0,1.0
2013-12-26,19.97,19.98,19.93,19.98,82800,17.637782032478,17.6466141717031,17.6024534755777,17.6466141717031,93748.5221755907,0.0,1.0
2013-12-27,19.94,20.0068,19.93,19.97,61500,17.6112856148028,17.6702843048263,17.6024534755777,17.637782032478,69632.0545144785,0.0,1.0
2013-12-30,19.95,20.05,19.93,20.05,86100,17.6201177540278,17.7084391462786,17.6024534755777,17.7084391462786,97484.8763202704,0.0,1.0
2013-12-31,20.06,20.07,19.95,19.96,79700,17.7172712855037,17.7261034247288,17.6201177540278,17.6289498932529,90238.6137366495,0.0,1.0
2014-01-02,19.85,19.96,19.821,19.93,46600,17.5317963617771,17.6289498932529,17.5061831580243,17.6024534755777,52761.849436987,0.0,1.0
2014-01-03,19.84,19.91,19.83,19.86,21900,17.522964222552,17.5847891971275,17.5141320833269,17.5406285010021,24795.8047783265,0.0,1.0
2014-01-06,19.86,19.92,19.8,19.83,26100,17.5406285010021,17.5936213363526,17.4876356656517,17.5141320833269,29551.1645988276,0.0,1.0
2014-01-07,19.88,19.9,19.84,19.84,8000,17.5582927794523,17.5759570579024,17.522964222552,17.522964222552,9057.82822952568,0.0,1.0
2014-01-08,19.85,19.92,19.81,19.92,17600,17.5317963617771,17.5936213363526,17.4964678048768,17.5936213363526,19927.2221049565,0.0,1.0
2014-01-09,19.85,19.87,19.82,19.84,6300,17.5317963617771,17.5494606402272,17.5052999441018,17.522964222552,7133.03973075146,0.0,1.0
2014-01-10,20.0,20.03,19.921,19.96,80200,17.6642784501532,17.6907748678284,17.5945045502751,17.6289498932529,90804.7280009951,0.0,1.0
2014-01-13,20.0,20.012,19.94,20.0001,26000,17.6642784501532,17.6748770172233,17.6112856148028,17.6643667715455,29437.9417459585,0.0,1.0
2014-01-14,19.92,19.971,19.91,19.9406,9300,17.5936213363526,17.6386652464005,17.5847891971275,17.6118155431563,10529.7253168236,0.0,1.0
2014-01-15,19.86,19.92,19.85,19.9,205200,17.5406285010021,17.5936213363526,17.5317963617771,17.5759570579024,232333.294087334,0.0,1.0
2014-01-16,19.8048,19.85,19.78,19.811,42200,17.4918750924797,17.5317963617771,17.4699713872015,17.4973510187993,47780.043910748,0.0,1.0
2014-01-17,19.8154,19.85,19.76,19.8114,17600,17.5012371600583,17.5317963617771,17.4523071087514,17.4977043043683,19927.2221049565,0.0,1.0
2014-01-21,19.66,19.7,19.65,19.7,24100,17.3639857165006,17.3993142734009,17.3551535772755,17.3993142734009,27286.7075414461,0.0,1.0
2014-01-22,19.68,19.71,19.6632,19.71,7300,17.3816499949508,17.408146412626,17.3668120010526,17.408146412626,8265.26825944217,0.0,1.0
2014-01-23,19.58,19.66,19.57,19.66,5300,17.2933286027,17.3639857165006,17.2844964634749,17.3639857165006,6000.81120206077,0.0,1.0
2014-01-24,19.51,19.5152,19.45,19.48,45500,17.2315036281245,17.2360963405215,17.178510792774,17.2050072104492,51516.3980554272,0.0,1.0
2014-01-27,19.48,19.519,19.435,19.48,375200,17.2050072104492,17.239452553427,17.1652625839364,17.2050072104492,424812.143964755,0.0,1.0
2014-01-28,19.55,19.599,19.53,19.55,9400,17.2668321850248,17.3101096672276,17.2491679065746,17.2668321850248,10642.9481696927,0.0,1.0
2014-01-29,19.47,19.5487,19.46,19.49,58100,17.1961750712242,17.2656840069255,17.1873429319991,17.2138393496743,65782.4775169301,0.0,1.0
2014-01-30,19.48,19.549,19.47,19.52,210500,17.2050072104492,17.2659489711023,17.1961750712242,17.2403357673495,238334.105289395,0.0,1.0
2014-01-31,19.49,19.49,19.38,19.41,212900,17.2138393496743,17.2138393496743,17.1166858181985,17.1431822358737,241051.453758252,0.0,1.0
2014-02-03,19.39,19.49,19.33,19.46,128600,17.1255179574235,17.2138393496743,17.0725251220731,17.1873429319991,145604.588789626,0.0,1.0
2014-02-04,19.53,19.58,19.46,19.5101,97900,17.2491679065746,17.2933286027,17.1873429319991,17.2315919495167,110845.172958821,0.0,1.0
2014-02-05,19.61,19.64,19.51,19.51,98400,17.3198250203752,17.3463214380505,17.2315036281245,17.2315036281245,111411.287223166,0.0,1.0
2014-02-06,19.65,19.7,19.57,19.57,20100,17.3551535772755,17.3993142734009,17.2844964634749,17.2844964634749,22757.7934266833,0.0,1.0
2014-02-07,19.68,19.74,19.61,19.68,316700,17.3816499949508,17.4346428303012,17.3198250203752,17.3816499949508,358576.775036347,0.0,1.0
2014-02-10,19.59,19.67,19.58,19.59,29800,17.3021607419251,17.3728178557257,17.2933286027,17.3021607419251,33740.4101549831,0.0,1.0
2014-02-11,19.68,19.71,19.58,19.65,212000,17.3816499949508,17.408146412626,17.2933286027,17.3551535772755,240032.44808243,0.0,1.0
2014-02-12,19.7399,19.7956,19.72,19.7956,6700,17.434554508909,17.4837495243926,17.4169785518511,17.4837495243926,7585.93114222775,0.0,1.0
2014-02-13,19.73,19.809,19.66,19.68,6100,17.4258106910761,17.4955845909543,17.3639857165006,17.3816499949508,6906.59402501335,0.0,1.0
2014-02-14,19.9299,19.9299,19.83,19.83,21800,17.6023651541854,17.6023651541854,17.5141320833269,17.5141320833269,24682.5819254575,0.0,1.0
2014-02-18,19.79,19.85,19.79,19.83,128300,17.4788035264266,17.5317963617771,17.4788035264266,17.5141320833269,145264.920231018,0.0,1.0
2014-02-19,19.71,19.772,19.7,19.77,17200,17.408146412626,17.4629056758215,17.3993142734009,17.4611392479765,19474.3306934802,0.0,1.0
2014-02-20,19.72,19.7201,19.67,19.7,25600,17.4169785518511,17.4170668732433,17.3728178557257,17.3993142734009,28985.0503344821,0.0,1.0
2014-02-21,19.77,19.81,19.74,19.74,80000,17.4611392479765,17.4964678048768,17.4346428303012,17.4346428303012,90578.2822952566,0.0,1.0
2014-02-24,19.79,19.8725,19.75,19.78,70800,17.4788035264266,17.5516686750335,17.4434749695263,17.4699713872015,80161.7798313023,0.0,1.0
2014-02-25,19.859,19.866,19.78,19.78,13800,17.5397452870796,17.5459277845372,17.4699713872015,17.4699713872015,15624.7536959318,0.0,1.0
2014-02-26,19.7,19.82,19.69,19.77,41700,17.3993142734009,17.5052999441018,17.3904821341758,17.4611392479765,47213.9296464027,0.0,1.0
2014-02-27,19.78,19.829,19.75,19.75,14300,17.4699713872015,17.5132488694044,17.4434749695263,17.4434749695263,16190.8679602772,0.0,1.0
2014-02-28,19.89,19.89,19.79,19.83,10400,17.5671249186774,17.5671249186774,17.4788035264266,17.5141320833269,11775.1766983834,0.0,1.0
2014-03-03,19.68,19.8,19.66,19.74,19400,17.3816499949508,17.4876356656517,17.3639857165006,17.4346428303012,21965.2334565997,0.0,1.0
2014-03-04,19.8,19.84,19.77,19.78,11900,17.4876356656517,17.522964222552,17.4611392479765,17.4699713872015,13473.5194914194,0.0,1.0
2014-03-05,19.82,19.91,19.81,19.86,132700,17.5052999441018,17.5847891971275,17.4964678048768,17.5406285010021,150246.725757258,0.0,1.0
2014-03-06,20.03,20.04,19.9,19.91,47100,17.6907748678284,17.6996070070535,17.5759570579024,17.5847891971275,53327.9637013326,0.0,1.0
2014-03-07,19.92,19.94,19.84,19.94,32000,17.5936213363526,17.6112856148028,17.522964222552,17.6112856148028,36231.3129181027,0.0,1.0
2014-03-10,19.82,19.8836,19.8,19.878,7200,17.5052999441018,17.5614723495733,17.4876356656517,17.5565263516073,8152.04540657313,0.0,1.0
2014-03-11,19.74,19.849,19.733,19.822,15200,17.4346428303012,17.5309131478546,17.4284603328437,17.5070663719469,17209.8736360988,0.0,1.0
2014-03-12,19.819,19.819,19.74,19.7412,3200,17.5044167301793,17.5044167301793,17.4346428303012,17.4357026870082,3623.13129181028,0.0,1.0
2014-03-13,19.7699,19.8665,19.741,19.8301,4600,17.4610509265842,17.5463693914984,17.4355260442237,17.5142204047192,5208.25123197727,0.0,1.0
2014-03-14,19.88,19.88,19.78,19.7925,16300,17.5582927794523,17.5582927794523,17.4699713872015,17.4810115612329,18455.3250176586,0.0,1.0
2014-03-17,19.87,19.87,19.8,19.8,185000,17.5494606402272,17.5494606402272,17.4876356656517,17.4876356656517,209462.277807782,0.0,1.0
2014-03-18,19.86,19.9,19.812,19.82,18000,17.5406285010021,17.5759570579024,17.4982342327218,17.5052999441018,20380.1135164328,0.0,1.0
2014-03-19,19.79,19.9,19.766,19.8766,7000,17.4788035264266,17.5759570579024,17.4576063922864,17.5552898521158,7925.59970083498,0.0,1.0
2014-03-20,19.76,19.84,19.74,19.75,21300,17.4523071087514,17.522964222552,17.4346428303012,17.4434749695263,24116.4676611121,0.0,1.0
2014-03-21,19.828,19.864,19.81,19.81,10600,17.5123656554819,17.5441613566922,17.4964678048768,17.4964678048768,12001.6224041215,0.0,1.0
2014-03-24,19.86,19.9,19.82,19.84,14500,17.5406285010021,17.5759570579024,17.5052999441018,17.522964222552,16417.3136660153,0.0,1.0
2014-03-25,19.97,19.97,19.94,19.94,5300,17.637782032478,17.637782032478,17.6112856148028,17.6112856148028,6000.81120206076,0.0,1.0
2014-03-26,20.0093,20.05,19.96,19.961,30400,17.6724923396325,17.7084391462786,17.6289498932529,17.6298331071754,34419.7472721977,0.0,1.0
2014-03-27,20.06,20.11,20.01,20.01,30200,17.7172712855037,17.7614319816291,17.6731105893783,17.6731105893783,34193.3015664594,0.0,1.0
2014-03-28,20.08,20.16,20.08,20.1,26700,17.7349355639538,17.8055926777544,17.7349355639538,17.752599842404,30230.501716042,0.0,1.0
2014-03-31,20.18,20.22,20.1656,20.18,18600,17.8232569562046,17.8585855131049,17.8105386757205,17.8232569562046,21059.4506336472,0.0,1.0
2014-04-01,20.2,20.23,20.13,20.13,18700,17.8409212346547,17.86741765233,17.7790962600792,17.7790962600792,21172.6734865163,0.0,1.0
2014-04-02,20.2099,20.2099,20.15,20.15,6900,17.8496650524876,17.8496650524876,17.7967605385294,17.7967605385294,7812.37684796589,0.0,1.0
2014-04-03,20.2,20.2,20.09,20.12,105900,17.8409212346547,17.8409212346547,17.7437677031789,17.7702641208541,119903.001188347,0.0,1.0
2014-04-04,20.2,20.3,20.18,20.18,100500,17.8409212346547,17.9292426269055,17.8232569562046,17.8232569562046,113788.967133417,0.0,1.0
2014-04-07,20.22,20.2725,19.9875,20.15,114800,17.8585855131049,17.9049542440366,17.6532382761219,17.7967605385294,129979.835093694,0.0,1.0
2014-04-08,20.32,20.42,20.31,20.36,148700,17.9469069053557,18.0352282976064,17.9380747661306,17.982235462256,168362.382216308,0.0,1.0
2014-04-09,20.37,20.37,20.27,20.29,137300,17.991067601481,17.991067601481,17.9027462092303,17.9204104876804,155454.976989235,0.0,1.0
2014-04-10,20.39,20.4065,20.34,20.34,6300,18.0087318799312,18.0233049096526,17.9645711838058,17.9645711838058,7133.03973075148,0.0,1.0
2014-04-11,20.39,20.39,20.27,20.38,31000,18.0087318799312,18.0087318799312,17.9027462092303,17.9998997407061,35099.084389412,0.0,1.0
2014-04-14,20.32,20.36,20.2686,20.35,7200,17.9469069053557,17.982235462256,17.9015097097388,17.9734033230309,8152.0454065731,0.0,1.0
2014-04-15,20.18,20.28,20.17,20.264,5000,17.8232569562046,17.9115783484554,17.8144248169795,17.8974469256952,5661.14264345355,0.0,1.0
2014-04-16,20.3,20.31,20.17,20.2305,39600,17.9292426269055,17.9380747661306,17.8144248169795,17.8678592592912,44836.2497361522,0.0,1.0
2014-04-17,20.25,20.266,20.2,20.266,4500,17.8850819307801,17.8992133535403,17.8409212346547,17.8992133535403,5095.02837910821,0.0,1.0
2014-04-21,20.25,20.26,20.22,20.22,9000,17.8850819307801,17.8939140700052,17.8585855131049,17.8585855131049,10190.0567582164,0.0,1.0
2014-04-22,20.195,20.2299,20.18,20.19,15400,17.8365051650422,17.8673293309377,17.8232569562046,17.8320890954297,17436.3193418369,0.0,1.0
2014-04-23,20.179,20.18,20.13,20.18,10000,17.8223737422821,17.8232569562046,17.7790962600792,17.8232569562046,11322.2852869071,0.0,1.0
2014-04-24,20.2,20.2201,20.144,20.18,49200,17.8409212346547,17.8586738344972,17.7914612549943,17.8232569562046,55705.6436115831,0.0,1.0
2014-04-25,20.16,20.18,20.1101,20.1101,7900,17.8055926777544,17.8232569562046,17.7615203030213,17.7615203030213,8944.60537665663,0.0,1.0
2014-04-28,20.18,20.2,20.17,20.17,92700,17.8232569562046,17.8409212346547,17.8144248169795,17.8144248169795,104957.584609629,0.0,1.0
2014-04-29,20.26,20.35,20.22,20.22,12300,17.8939140700052,17.9734033230309,17.8585855131049,17.8585855131049,13926.4109028957,0.0,1.0
2014-04-30,20.22,20.32,20.22,20.28,28600,17.8585855131049,17.9469069053557,17.8585855131049,17.9115783484554,32381.7359205543,0.0,1.0
2014-05-01,20.3,20.32,20.21,20.27,27300,17.9292426269055,17.9469069053557,17.8497533738798,17.9027462092303,30909.8388332564,0.0,1.0
2014-05-02,20.2945,20.33,20.24,20.24,13200,17.9243849503317,17.9557390445807,17.8762497915551,17.8762497915551,14945.4165787174,0.0,1.0
2014-05-05,20.25,20.345,20.25,20.25,111000,17.8850819307801,17.9689872534184,17.8850819307801,17.8850819307801,125677.366684669,0.0,1.0
2014-05-06,20.41,20.44,20.31,20.32,18700,18.0263961583814,18.0528925760566,17.9380747661306,17.9469069053557,21172.6734865162,0.0,1.0
2014-05-07,20.4399,20.45,20.3,20.3,11200,18.0528042546643,18.0617247152817,17.9292426269055,17.9292426269055,12680.959521336,0.0,1.0
2014-05-08,20.5299,20.58,20.47,20.49,33400,18.13229350769,18.1765425252077,18.0793889937318,18.097053272182,37816.4328582698,0.0,1.0
2014-05-09,20.53,20.53,20.4401,20.46,17100,18.1323818290823,18.1323818290823,18.0529808974488,18.0705568545067,19361.1078406111,0.0,1.0
2014-05-12,20.47,20.56,20.4602,20.56,12300,18.0793889937318,18.1588782467575,18.0707334972912,18.1588782467575,13926.4109028958,0.0,1.0
2014-05-13,20.48,20.57,20.48,20.5095,15600,18.0882211329569,18.1677103859826,18.0882211329569,18.1142759436709,17662.7650475751,0.0,1.0
2014-05-14,20.52,20.6,20.5,20.501,80500,18.1235496898572,18.1942068036578,18.105885411407,18.1067686253296,91144.3965596022,0.0,1.0
2014-05-15,20.45,20.51,20.43,20.51,84600,18.0617247152817,18.1147175506321,18.0440604368315,18.1147175506321,95786.5335272339,0.0,1.0
2014-05-16,20.53,20.55,20.5,20.51,53300,18.1323818290823,18.1500461075324,18.105885411407,18.1147175506321,60347.7805792148,0.0,1.0
2014-05-19,20.64,20.65,20.44,20.51,15400,18.2295353605581,18.2383674997832,18.0528925760566,18.1147175506321,17436.319341837,0.0,1.0
2014-05-20,20.5,20.58,20.5,20.57,31200,18.105885411407,18.1765425252077,18.105885411407,18.1677103859826,35325.5300951503,0.0,1.0
2014-05-21,20.6,20.6,20.5435,20.5751,4900,18.1942068036578,18.1942068036578,18.1443052170361,18.1722147769874,5547.91979058449,0.0,1.0
2014-05-22,20.64,20.64,20.571,20.6,18400,18.2295353605581,18.2295353605581,18.1685935999051,18.1942068036578,20833.0049279091,0.0,1.0
2014-05-23,20.6699,20.67,20.56,20.59,722300,18.2559434568411,18.2560317782333,18.1588782467575,18.1853746644327,817808.6662733,0.0,1.0
2014-05-27,20.56,20.62,20.511,20.58,37100,18.1588782467575,18.211871082108,18.1156007645546,18.1765425252077,42005.6784144254,0.0,1.0
2014-05-28,20.51,20.54,20.4601,20.5274,28800,18.1147175506321,18.1412139683074,18.070645175899,18.1300854728838,32608.1816262925,0.0,1.0
2014-05-29,20.52,20.6,20.51,20.54,172100,18.1235496898572,18.1942068036578,18.1147175506321,18.1412139683074,194856.529787671,0.0,1.0
2014-05-30,20.48,20.55,20.46,20.55,16900,18.0882211329569,18.1500461075324,18.0705568545067,18.1500461075324,19134.662134873,0.0,1.0
2014-06-02,20.46,20.52,20.38,20.38,687600,18.0705568545067,18.1235496898572,17.9998997407061,17.9998997407061,778520.336327734,0.0,1.0
2014-06-03,20.44,20.5086,20.36,20.47,24200,18.0528925760566,18.1134810511406,17.982235462256,18.0793889937318,27399.9303943152,0.0,1.0
2014-06-04,20.41,20.46,20.3401,20.36,356800,18.0263961583814,18.0705568545067,17.9646595051981,17.982235462256,403979.139036845,0.0,1.0
2014-06-05,20.47,20.52,20.42,20.42,8900,18.0793889937318,18.1235496898572,18.0352282976064,18.0352282976064,10076.8339053473,0.0,1.0
2014-06-06,20.6,20.64,20.52,20.52,8800,18.1942068036578,18.2295353605581,18.1235496898572,18.1235496898572,9963.61105247826,0.0,1.0
2014-06-09,20.56,20.68,20.52,20.52,56000,18.1588782467575,18.2648639174584,18.1235496898572,18.1235496898572,63404.7976066798,0.0,1.0
2014-06-10,20.55,20.61,20.52,20.54,19200,18.1500461075324,18.2030389428829,18.1235496898572,18.1412139683074,21738.7877508617,0.0,1.0
2014-06-11,20.51,20.5499,20.47,20.48,8500,18.1147175506321,18.1499577861402,18.0793889937318,18.0882211329569,9623.94249387105,0.0,1.0
2014-06-12,20.55,20.5999,20.54,20.56,5000,18.1500461075324,18.1941184822656,18.1412139683074,18.1588782467575,5661.14264345356,0.0,1.0
2014-06-13,20.56,20.56,20.46,20.46,34700,18.1588782467575,18.1588782467575,18.0705568545067,18.0705568545067,39288.3299455677,0.0,1.0
2014-06-16,20.46,20.51,20.4576,20.51,17800,18.0705568545067,18.1147175506321,18.0684371410927,18.1147175506321,20153.6678106947,0.0,1.0
2014-06-17,20.37,20.42,20.3201,20.42,18500,17.991067601481,18.0352282976064,17.9469952267479,18.0352282976064,20946.2277807782,0.0,1.0
2014-06-18,20.5,20.5,20.38,20.3947,3100,18.105885411407,18.105885411407,17.9998997407061,18.012882985367,3509.90843894121,0.0,1.0
2014-06-19,20.47,20.542,20.45,20.45,18600,18.0793889937318,18.1429803961524,18.0617247152817,18.0617247152817,21059.4506336472,0.0,1.0
2014-06-20,20.46,20.4999,20.425,20.44,19300,18.0705568545067,18.1057970900148,18.039644367219,18.0528925760566,21852.0106037308,0.0,1.0
2014-06-23,20.51,20.55,20.461,20.5,8500,18.1147175506321,18.1500461075324,18.0714400684292,18.105885411407,9623.94249387105,0.0,1.0
2014-06-24,20.47,20.56,20.47,20.54,30300,18.0793889937318,18.1588782467575,18.0793889937318,18.1412139683074,34306.5244193286,0.0,1.0
2014-06-25,20.56,20.58,20.51,20.555,16700,18.1588782467575,18.1765425252077,18.1147175506321,18.154462177145,18908.2164291349,0.0,1.0
2014-06-26,20.5499,20.5499,20.51,20.5164,36800,18.1499577861402,18.1499577861402,18.1147175506321,18.1203701197362,41666.0098558181,0.0,1.0
2014-06-27,20.588,20.608,20.52,20.56,16700,18.1836082365877,18.2012725150379,18.1235496898572,18.1588782467575,18908.2164291349,0.0,1.0
2014-06-30,20.57,20.595,20.55,20.59,829200,18.1677103859826,18.1897907340453,18.1500461075324,18.1853746644327,938843.895990336,0.0,1.0
2014-07-01,20.57,20.63,20.5,20.57,134400,18.1677103859826,18.220703221333,18.105885411407,18.1677103859826,152171.514256031,0.0,1.0
2014-07-02,20.5836,20.6118,20.57,20.6118,2900,18.1797220953287,18.2046287279434,18.1677103859826,18.2046287279434,3283.46273320306,0.0,1.0
2014-07-03,20.58,20.6,20.5,20.57,449900,18.1765425252077,18.1942068036578,18.105885411407,18.1677103859826,509389.61505795,0.0,1.0
2014-07-07,20.62,20.62,20.51,20.51,51000,18.211871082108,18.211871082108,18.1147175506321,18.1147175506321,57743.6549632261,0.0,1.0
2014-07-08,20.6799,20.7,20.63,20.65,14400,18.2647755960662,18.2825281959086,18.220703221333,18.2383674997832,16304.0908131462,0.0,1.0
2014-07-09,20.7042,20.71,20.66,20.6702,18300,18.2862376943831,18.2913603351337,18.2471996390083,18.2562084210178,20719.78207504,0.0,1.0
2014-07-10,20.67,20.7,20.6276,20.68,12500,18.2560317782333,18.2825281959086,18.218583507919,18.2648639174584,14152.8566086339,0.0,1.0
2014-07-11,20.68,20.7,20.65,20.65,11900,18.2648639174584,18.2825281959086,18.2383674997832,18.2383674997832,13473.5194914195,0.0,1.0
2014-07-14,20.65,20.68,20.6,20.6,14100,18.2383674997832,18.2648639174584,18.1942068036578,18.1942068036578,15964.422254539,0.0,1.0
2014-07-15,20.65,20.65,20.59,20.6,29300,18.2383674997832,18.2383674997832,18.1853746644327,18.1942068036578,33174.2958906378,0.0,1.0
2014-07-16,20.61,20.63,20.58,20.58,8600,18.2030389428829,18.220703221333,18.1765425252077,18.1765425252077,9737.1653467401,0.0,1.0
2014-07-17,20.506,20.6,20.506,20.55,8000,18.1111846949421,18.1942068036578,18.1111846949421,18.1500461075324,9057.82822952568,0.0,1.0
2014-07-18,20.56,20.577,20.54,20.57,12700,18.1588782467575,18.1738928834401,18.1412139683074,18.1677103859826,14379.302314372,0.0,1.0
2014-07-21,20.61,20.63,20.6056,20.6098,11300,18.2030389428829,18.220703221333,18.1991528016239,18.2028623000984,12794.182374205,0.0,1.0
2014-07-22,20.69,20.712,20.63,20.65,8200,18.2736960566835,18.2931267629787,18.220703221333,18.2383674997832,9284.27393526383,0.0,1.0
2014-07-23,20.71,20.76,20.7,20.7,10600,18.2913603351337,18.335521031259,18.2825281959086,18.2825281959086,12001.6224041215,0.0,1.0
2014-07-24,20.67,20.69,20.64,20.64,10500,18.2560317782333,18.2736960566835,18.2295353605581,18.2295353605581,11888.3995512525,0.0,1.0
2014-07-25,20.7199,20.726,20.69,20.726,900,18.3001041529665,18.3054917578938,18.2736960566835,18.3054917578938,1019.00567582164,0.0,1.0
2014-07-28,20.69,20.69,20.62,20.67,22800,18.2736960566835,18.2736960566835,18.211871082108,18.2560317782333,25814.8104541482,0.0,1.0
2014-07-29,20.64,20.7,20.6001,20.7,128200,18.2295353605581,18.2825281959086,18.1942951250501,18.2825281959086,145151.697378149,0.0,1.0
2014-07-30,20.52,20.6199,20.45,20.61,9500,18.1235496898572,18.2117827607157,18.0617247152817,18.2030389428829,10756.1710225617,0.0,1.0
2014-07-31,20.53,20.54,20.36,20.43,74700,18.1323818290823,18.1412139683074,17.982235462256,18.0440604368315,84577.471093196,0.0,1.0
2014-08-01,20.44,20.46,20.35,20.38,15200,18.0528925760566,18.0705568545067,17.9734033230309,17.9998997407061,17209.8736360988,0.0,1.0
2014-08-04,20.41,20.45,20.368,20.3872,14100,18.0263961583814,18.0617247152817,17.989301173636,18.0062588809482,15964.422254539,0.0,1.0
2014-08-05,20.39,20.42,20.35,20.37,226200,18.0087318799312,18.0352282976064,17.9734033230309,17.991067601481,256110.093189839,0.0,1.0
2014-08-06,20.37,20.37,20.28,20.28,12600,17.991067601481,17.991067601481,17.9115783484554,17.9115783484554,14266.079461503,0.0,1.0
2014-08-07,20.32,20.3255,20.28,20.28,8700,17.9469069053557,17.9517645819295,17.9115783484554,17.9115783484554,9850.38819960916,0.0,1.0
2014-08-08,20.36,20.37,20.28,20.28,20700,17.982235462256,17.991067601481,17.9115783484554,17.9115783484554,23437.1305438977,0.0,1.0
2014-08-11,20.39,20.4,20.36,20.36,10500,18.0087318799312,18.0175640191563,17.982235462256,17.982235462256,11888.3995512525,0.0,1.0
2014-08-12,20.43,20.45,20.39,20.45,8100,18.0440604368315,18.0617247152817,18.0087318799312,18.0617247152817,9171.05108239476,0.0,1.0
2014-08-13,20.4301,20.47,20.4276,20.4402,7200,18.0441487582238,18.0793889937318,18.0419407234175,18.0530692188411,8152.0454065731,0.0,1.0
2014-08-14,20.52,20.53,20.48,20.5068,3500,18.1235496898572,18.1323818290823,18.0882211329569,18.1118912660801,3962.79985041749,0.0,1.0
2014-08-15,20.49,20.52,20.4701,20.48,6200,18.097053272182,18.1235496898572,18.0794773151241,18.0882211329569,7019.81687788239,0.0,1.0
2014-08-18,20.52,20.54,20.5101,20.54,6200,18.1235496898572,18.1412139683074,18.1148058720244,18.1412139683074,7019.81687788241,0.0,1.0
2014-08-19,20.47,20.54,20.44,20.44,9600,18.0793889937318,18.1412139683074,18.0528925760566,18.0528925760566,10869.3938754308,0.0,1.0
2014-08-20,20.4,20.45,20.38,20.45,5900,18.0175640191563,18.0617247152817,17.9998997407061,18.0617247152817,6680.14831927518,0.0,1.0
2014-08-21,20.41,20.46,20.38,20.38,8300,18.0263961583814,18.0705568545067,17.9998997407061,17.9998997407061,9397.49678813288,0.0,1.0
2014-08-22,20.42,20.42,20.3844,20.41,4800,18.0352282976064,18.0352282976064,18.0037858819652,18.0263961583814,5434.69693771542,0.0,1.0
2014-08-25,20.39,20.4228,20.3546,20.37,4900,18.0087318799312,18.0377012965895,17.9774661070744,17.991067601481,5547.91979058448,0.0,1.0
2014-08-26,20.45,20.4592,20.42,20.4592,8000,18.0617247152817,18.0698502833687,18.0352282976064,18.0698502833687,9057.82822952567,0.0,1.0
2014-08-27,20.45,20.5,20.42,20.42,12100,18.0617247152817,18.105885411407,18.0352282976064,18.0352282976064,13699.9651971576,0.0,1.0
2014-08-28,20.44,20.44,20.38,20.43,5300,18.0528925760566,18.0528925760566,17.9998997407061,18.0440604368315,6000.81120206076,0.0,1.0
2014-08-29,20.17,20.47,20.17,20.4101,44200,17.8144248169795,18.0793889937318,17.8144248169795,18.0264844797736,50044.5009681295,0.0,1.0
2014-09-02,20.34,20.3692,20.28,20.31,9900,17.9645711838058,17.990361030343,17.9115783484554,17.9380747661306,11209.062434038,0.0,1.0
2014-09-03,20.46,20.46,20.403,20.4104,64400,18.0705568545067,18.0705568545067,18.0202136609238,18.0267494439504,72915.5172476819,0.0,1.0
2014-09-04,20.3,20.41,20.29,20.41,403800,17.9292426269055,18.0263961583814,17.9204104876804,18.0263961583814,457193.879885309,0.0,1.0
2014-09-05,20.43,20.46,20.39,20.39,9900,18.0440604368315,18.0705568545067,18.0087318799312,18.0087318799312,11209.062434038,0.0,1.0
2014-09-08,20.35,20.35,20.32,20.35,14000,17.9734033230309,17.9734033230309,17.9469069053557,17.9734033230309,15851.1994016699,0.0,1.0
2014-09-09,20.22,20.2266,20.1212,20.14,6600,17.8585855131049,17.8644147249935,17.7713239775611,17.7879283993043,7472.70828935869,0.0,1.0
2014-09-10,20.181,20.2199,20.12,20.21,8700,17.8241401701271,17.8584971917127,17.7702641208541,17.8497533738798,9850.38819960918,0.0,1.0
2014-09-11,20.15,20.187,20.1489,20.16,7200,17.7967605385294,17.8294394536622,17.7957890032146,17.8055926777544,8152.0454065731,0.0,1.0
2014-09-12,20.09,20.118,20.076,20.11,8100,17.7437677031789,17.7684976930091,17.7314027082638,17.7614319816291,9171.05108239476,0.0,1.0
2014-09-15,20.01,20.0543,19.99,20.05,30300,17.6731105893783,17.7122369661454,17.6554463109281,17.7084391462786,34306.5244193285,0.0,1.0
2014-09-16,20.11,20.14,20.04,20.04,26300,17.7614319816291,17.7879283993043,17.6996070070535,17.6996070070535,29777.6103045656,0.0,1.0
2014-09-17,20.01,20.12,19.912,20.09,51500,17.6731105893783,17.7702641208541,17.5865556249725,17.7437677031789,58309.7692275716,0.0,1.0
2014-09-18,19.98,20.0017,19.9452,19.97,2600,17.6466141717031,17.6657799138215,17.6158783271998,17.637782032478,2943.79417459584,0.0,1.0
2014-09-19,19.98,20.0134,19.96,20.01,5000,17.6466141717031,17.6761135167148,17.6289498932529,17.6731105893783,5661.14264345354,0.0,1.0
2014-09-22,19.95,19.96,19.91,19.93,3941,17.6201177540278,17.6289498932529,17.5847891971275,17.6024534755777,4462.1126315701,0.0,1.0
2014-09-23,19.94,19.97,19.89,19.89,4699,17.6112856148028,17.637782032478,17.5671249186774,17.5671249186774,5320.34185631764,0.0,1.0
2014-09-24,19.98,20.0,19.91,19.94,9806,17.6466141717031,17.6642784501532,17.5847891971275,17.6112856148028,11102.6329523411,0.0,1.0
2014-09-25,19.84,19.8898,19.83,19.87,9507,17.522964222552,17.5669482758929,17.5141320833269,17.5494606402272,10764.0966222626,0.0,1.0
2014-09-26,19.79,19.8199,19.77,19.79,39848,17.4788035264266,17.5052116227096,17.4611392479765,17.4788035264266,45117.0424112675,0.0,1.0
2014-09-29,19.68,19.72,19.66,19.7,7746,17.3816499949508,17.4169785518511,17.3639857165006,17.3993142734009,8770.24218323823,0.0,1.0
2014-09-30,19.69,19.6972,19.6701,19.6701,14526,17.3904821341758,17.3968412744179,17.3729061771179,17.3729061771179,16446.7516077613,0.0,1.0
2014-10-01,19.67,19.72,19.64,19.7,42094,17.3728178557257,17.4169785518511,17.3463214380505,17.3993142734009,47660.0276867067,0.0,1.0
2014-10-02,19.72,19.7599,19.68,19.75,20848,17.4169785518511,17.4522187873591,17.3816499949508,17.4434749695263,23604.7003661439,0.0,1.0
2014-10-03,19.45,19.65,19.45,19.61,124781,17.178510792774,17.3551535772755,17.178510792774,17.3198250203752,141280.608038556,0.0,1.0
2014-10-06,19.73,19.7401,19.661,19.661,20903,17.4258106910761,17.4347311516935,17.3648689304231,17.3648689304231,23666.972935222,0.0,1.0
2014-10-07,19.75,19.77,19.7,19.7,5647,17.4434749695263,17.4611392479765,17.3993142734009,17.3993142734009,6393.69450151644,0.0,1.0
2014-10-08,19.79,19.79,19.69,19.72,49186,17.4788035264266,17.4788035264266,17.3904821341758,17.4169785518511,55689.7924121813,0.0,1.0
2014-10-09,19.77,19.85,19.761,19.82,36877,17.4611392479765,17.5317963617771,17.4531903226739,17.5052999441018,41753.1914525272,0.0,1.0
2014-10-10,19.725,19.791,19.72,19.73,4237,17.4213946214636,17.4796867403491,17.4169785518511,17.4258106910761,4797.25227606254,0.0,1.0
2014-10-13,19.82,19.82,19.77,19.8139,3982,17.5052999441018,17.5052999441018,17.4611392479765,17.4999123391745,4508.53400124642,0.0,1.0
2014-10-14,19.74,19.79,19.732,19.732,9202,17.4346428303012,17.4788035264266,17.4275771189212,17.4275771189212,10418.7669210119,0.0,1.0
2014-10-15,19.76,19.8,19.68,19.8,6305,17.4523071087514,17.4876356656517,17.3816499949508,17.4876356656517,7138.70087339492,0.0,1.0
2014-10-16,19.71,19.71,19.64,19.64,1906,17.408146412626,17.408146412626,17.3463214380505,17.3463214380505,2158.02757568449,0.0,1.0
2014-10-17,19.742,19.7886,19.74,19.78,3829,17.4364092581462,17.4775670269351,17.4346428303012,17.4699713872015,4335.30303635674,0.0,1.0
2014-10-20,19.77,19.78,19.7459,19.77,5281,17.4611392479765,17.4699713872015,17.439853792444,17.4611392479765,5979.29886001563,0.0,1.0
2014-10-21,19.82,19.85,19.8,19.8,6114,17.5052999441018,17.5317963617771,17.4876356656517,17.4876356656517,6922.44522441502,0.0,1.0
2014-10-22,19.81,19.82,19.78,19.81,33536,17.4964678048768,17.5052999441018,17.4699713872015,17.4964678048768,37970.4159381716,0.0,1.0
2014-10-23,19.7601,19.762,19.71,19.7531,15037,17.4523954301436,17.4540735365964,17.408146412626,17.4462129326861,17025.3203859222,0.0,1.0
2014-10-24,19.84,19.84,19.7801,19.7801,36887,17.522964222552,17.522964222552,17.4700597085938,17.4700597085938,41764.5137378142,0.0,1.0
2014-10-27,19.74,19.76,19.62,19.62,22698,17.4346428303012,17.4523071087514,17.3286571596003,17.3286571596003,25699.3231442218,0.0,1.0
2014-10-28,19.848,19.848,19.78,19.78,3816,17.530029933932,17.530029933932,17.4699713872015,17.4699713872015,4320.58406548376,0.0,1.0
2014-10-29,19.78,19.88,19.77,19.86,11286,17.4699713872015,17.5582927794523,17.4611392479765,17.5406285010021,12778.3311748034,0.0,1.0
2014-10-30,19.87,19.89,19.834,19.8601,8478,17.5494606402272,17.5671249186774,17.5176649390169,17.5407168223944,9599.03346623985,0.0,1.0
2014-10-31,19.7,19.74,19.691,19.74,12388,17.3993142734009,17.4346428303012,17.3913653480983,17.4346428303012,14026.0470134205,0.0,1.0
2014-11-03,19.62,19.679,19.6,19.679,91111,17.3286571596003,17.3807667810283,17.3109928811502,17.3807667810283,103158.473477539,0.0,1.0
2014-11-04,19.642,19.66,19.61,19.66,3966,17.3480878658955,17.3639857165006,17.3198250203752,17.3639857165006,4490.41834478735,0.0,1.0
2014-11-05,19.53,19.57,19.4901,19.506,81076,17.2491679065746,17.2844964634749,17.2139276710666,17.2279707724344,91796.5601921281,0.0,1.0
2014-11-06,19.38,19.48,19.38,19.48,14144,17.1166858181985,17.2050072104492,17.1166858181985,17.2050072104492,16014.2403098014,0.0,1.0
2014-11-07,19.4,19.43,19.3116,19.38,16037,17.1343500966486,17.1608465143238,17.0562739858989,17.1166858181985,18157.5489146129,0.0,1.0
2014-11-10,19.41,19.48,19.41,19.48,10947,17.1431822358737,17.2050072104492,17.1431822358737,17.2050072104492,12394.5057035772,0.0,1.0
2014-11-11,19.39,19.42,19.36,19.38,4808,17.1255179574235,17.1520143750988,17.0990215397483,17.1166858181985,5443.75476594495,0.0,1.0
2014-11-12,19.4075,19.48,19.4075,19.4599,26712,17.1409742010674,17.2050072104492,17.1409742010674,17.1872546106068,30244.0884583863,0.0,1.0
2014-11-13,19.34,19.4085,19.34,19.39,8333,17.0813572612982,17.1418574149899,17.0813572612982,17.1255179574235,9434.86032957967,0.0,1.0
2014-11-14,19.36,19.3732,19.31,19.31,3027,17.0990215397483,17.1106799635254,17.0548608436229,17.0548608436229,3427.25575634678,0.0,1.0
2014-11-17,19.33,19.3493,19.33,19.331,6577,17.0725251220731,17.0895711507775,17.0725251220731,17.0734083359956,7446.6670331988,0.0,1.0
2014-11-18,19.38,19.42,19.38,19.404,13675,17.1166858181985,17.1520143750988,17.1166858181985,17.1378829523387,15483.2251298454,0.0,1.0
2014-11-19,19.3664,19.379,19.32,19.37,5246,17.1046741088524,17.115802604276,17.063692982848,17.1078536789734,5939.67086151145,0.0,1.0
2014-11-20,19.45,19.45,19.37,19.37,33465,17.178510792774,17.178510792774,17.1078536789734,17.1078536789734,37890.0277126346,0.0,1.0
2014-11-21,19.45,19.49,19.44,19.47,16881,17.178510792774,17.2138393496743,17.1696786535489,17.1961750712242,19113.1497928279,0.0,1.0
2014-11-24,19.42,19.46,19.42,19.46,33676,17.1520143750988,17.1873429319991,17.1520143750988,17.1873429319991,38128.9279321883,0.0,1.0
2014-11-25,19.441,19.4763,19.44,19.44,3939,17.1705618674714,17.201739318936,17.1696786535489,17.1696786535489,4459.84817451272,0.0,1.0
2014-11-26,19.43,19.45,19.4,19.4301,47396,17.1608465143238,17.178510792774,17.1343500966486,17.1609348357161,53663.1033458251,0.0,1.0
2014-11-28,19.1501,19.23,19.13,19.23,98199,16.913634937414,16.9842037298223,16.8958823375715,16.9842037298223,111183.709288899,0.0,1.0
2014-12-01,19.11,19.24,19.08,19.14,20085,16.8782180591214,16.9930358690474,16.8517216414462,16.9047144767966,22740.8099987529,0.0,1.0
2014-12-02,19.05,19.05,18.98,19.05,82914,16.8252252237709,16.8252252237709,16.7634002491954,16.8252252237709,93877.5962278618,0.0,1.0
2014-12-03,19.06,19.0799,19.0,19.001,16705,16.834057362996,16.8516333200539,16.7810645276456,16.7819477415681,18913.8775717783,0.0,1.0
2014-12-04,19.0,19.0268,18.99,19.0,5642,16.7810645276456,16.8047346607688,16.7722323884205,16.7810645276456,6388.03335887297,0.0,1.0
2014-12-05,18.91,18.95,18.91,18.92,20287,16.7015752746199,16.7369038315202,16.7015752746199,16.7104074138449,22969.5201615484,0.0,1.0
2014-12-08,18.8863,18.8896,18.84,18.87,4163,16.6806431046564,16.6835577106007,16.6397503000443,16.6662467177196,4713.46736493944,0.0,1.0
2014-12-09,18.87,18.92,18.85,18.85,25897,16.6662467177196,16.7104074138449,16.6485824392694,16.6485824392694,29321.3222075033,0.0,1.0
2014-12-10,18.8,18.8452,18.7754,18.83,27444,16.604421743144,16.6443430124414,16.5826946806503,16.6309181608193,31072.8797413879,0.0,1.0
2014-12-11,18.7,18.82,18.6801,18.69,12178,16.5161003508933,16.6220860215942,16.4985243938354,16.5072682116682,13788.2790223954,0.0,1.0
2014-12-12,18.65,18.706,18.6,18.69,31300,16.4719396547679,16.5213996344283,16.4277789586425,16.5072682116682,35438.7529480192,0.0,1.0
2014-12-15,18.34,18.54,18.34,18.54,20602,16.1981433387905,16.374786123292,16.1981433387905,16.374786123292,23326.172148086,0.0,1.0
2014-12-16,18.31,18.43,18.23,18.281,26025,16.1716469211153,16.2776325918162,16.1009898073147,16.1460337173625,29466.2474591757,0.0,1.0
2014-12-17,18.46,18.5772,18.35,18.35,66677,16.3041290094914,16.4076416812093,16.2069754780156,16.2069754780156,75493.6016075106,0.0,1.0
2014-12-18,18.54,18.61,18.5324,18.61,24189,16.374786123292,16.4366110978676,16.368073697481,16.4366110978676,27387.4758804996,0.0,1.0
2014-12-19,18.62,18.74,18.571,18.723,12736,16.4454432370926,16.5514289077936,16.4021657548898,16.5364142711109,14420.0625414049,0.0,1.0
2014-12-22,18.7,18.77,18.59,18.63,183697,16.5161003508933,16.5779253254688,16.4189468194174,16.4542753763177,207986.984034897,0.0,1.0
2014-12-23,18.65,18.85,18.62,18.85,139003,16.4719396547679,16.6485824392694,16.4454432370926,16.6485824392694,157383.162173595,0.0,1.0
2014-12-24,18.71,18.71,18.6001,18.66,18380,16.5249324901183,16.5249324901183,16.4278672800347,16.480771793993,20810.3603573353,0.0,1.0
2014-12-26,18.67,18.77,18.6101,18.65,36642,16.489603933218,16.5779253254688,16.4366994192598,16.4719396547679,41487.1177482851,0.0,1.0
2014-12-29,18.58,18.6699,18.57,18.57,38354,16.4101146801923,16.4895156118258,16.4012825409673,16.4012825409673,43425.4929894036,0.0,1.0
2014-12-30,18.67,18.713,18.62,18.67,36318,16.489603933218,16.5275821318859,16.4454432370926,16.489603933218,41120.2757049893,0.0,1.0
2014-12-31,18.59,18.65,18.568,18.63,63124,16.4189468194174,16.4719396547679,16.3995161131222,16.4542753763177,71470.7936450725,0.0,1.0
2015-01-02,18.55,18.55,18.5,18.5378,10942,16.3836182625171,16.3836182625171,16.3394575663917,16.3728430526625,12388.8445609338,0.0,1.0
2015-01-05,18.41,18.45,18.36,18.42,7384,16.259968313366,16.2952968702663,16.2158076172406,16.2688004525911,8360.37545585223,0.0,1.0
2015-01-06,18.37,18.38,18.35,18.3797,20289,16.2246397564657,16.2334718956908,16.2069754780156,16.2332069315141,22971.7846186059,0.0,1.0
2015-01-07,18.44,18.4499,18.3801,18.3868,8302,16.2864647310413,16.2952085488741,16.2335602170831,16.2394777503639,9399.76124519026,0.0,1.0
2015-01-08,18.53,18.56,18.5,18.5,5450,16.365953984067,16.3924504017422,16.3394575663917,16.3394575663917,6170.64548136436,0.0,1.0
2015-01-09,18.5748,18.595,18.56,18.573,34478,16.4055219677953,16.4233628890299,16.3924504017422,16.4039321827348,39036.9752121983,0.0,1.0
2015-01-12,18.56,18.5799,18.52,18.52,33803,16.3924504017422,16.4100263588001,16.3571218448419,16.3571218448419,38272.720955332,0.0,1.0
2015-01-13,18.56,18.566,18.52,18.542,16293,16.3924504017422,16.3977496852772,16.3571218448419,16.376552551137,18447.3994179577,0.0,1.0
2015-01-14,18.56,18.5708,18.45,18.45,7274,16.3924504017422,16.4019891121053,16.2952968702663,16.2952968702663,8235.83031769622,0.0,1.0
2015-01-15,18.51,18.7,18.46,18.586,165948,16.3482897056168,16.5161003508933,16.3041290094914,16.4154139637274,187891.059879166,0.0,1.0
2015-01-16,18.53,18.58,18.44,18.57,69328,16.365953984067,16.4101146801923,16.2864647310413,16.4012825409673,78495.1394370694,0.0,1.0
2015-01-20,18.5033,18.53,18.451,18.48,43584,16.342372172336,16.365953984067,16.2961800841888,16.3217932879416,49347.0481944559,0.0,1.0
2015-01-21,18.55,18.6,18.51,18.56,8509,16.3836182625171,16.4277789586425,16.3482897056168,16.3924504017422,9634.13255062926,0.0,1.0
2015-01-22,18.61,18.66,18.574,18.574,64743,16.4366110978676,16.480771793993,16.4048153966573,16.4048153966573,73303.8716330225,0.0,1.0
2015-01-23,18.62,18.63,18.58,18.63,11478,16.4454432370926,16.4542753763177,16.4101146801923,16.4542753763177,12995.719052312,0.0,1.0
2015-01-26,18.54,18.609,18.52,18.52,15802,16.374786123292,16.4357278839451,16.3571218448419,16.3571218448419,17891.4752103706,0.0,1.0
2015-01-27,18.58,18.6,18.56,18.59,2117,16.4101146801923,16.4277789586425,16.3924504017422,16.4189468194174,2396.92779523824,0.0,1.0
2015-01-28,18.51,18.61,18.4615,18.55,8900,16.3482897056168,16.4366110978676,16.3054538303752,16.3836182625171,10076.8339053473,0.0,1.0
2015-01-29,18.38,18.46,18.35,18.42,24983,16.2334718956908,16.3041290094914,16.2069754780156,16.2688004525911,28286.46533228,0.0,1.0
2015-01-30,18.28,18.32,18.18,18.24,121262,16.14515050344,16.1804790603403,16.0568291111893,16.1098219465397,137296.295846093,0.0,1.0
2015-02-02,18.32,18.4,18.29,18.34,76946,16.1804790603403,16.251136174141,16.1539826426651,16.1981433387905,87120.4563686357,0.0,1.0
2015-02-03,18.55,18.58,18.48,18.491,39977,16.3836182625171,16.4101146801923,16.3217932879416,16.3315086410892,45263.0998914686,0.0,1.0
2015-02-04,18.44,18.49,18.41,18.48,34586,16.2864647310413,16.3306254271666,16.259968313366,16.3217932879416,39159.2558932968,0.0,1.0
2015-02-05,18.52,18.56,18.46,18.46,41099,16.3571218448419,16.3924504017422,16.3041290094914,16.3041290094914,46533.4603006594,0.0,1.0
2015-02-06,18.4,18.4103,18.38,18.39,2040,16.251136174141,16.2602332775428,16.2334718956908,16.2423040349159,2309.74619852904,0.0,1.0
2015-02-09,18.43,18.4399,18.41,18.41,5990,16.2776325918162,16.286376409649,16.259968313366,16.259968313366,6782.04888685735,0.0,1.0
2015-02-10,18.3699,18.38,18.31,18.3318,47193,16.2245514350735,16.2334718956908,16.1716469211153,16.1909009846259,53433.2609545006,0.0,1.0
2015-02-11,18.22,18.22,18.1827,18.1827,2829,16.0921576680896,16.0921576680896,16.05921378878,16.05921378878,3203.07450766602,0.0,1.0
2015-02-12,18.33,18.3704,18.27,18.34,2287,16.1893111995654,16.2249930420347,16.136318364215,16.1981433387905,2589.40664511566,0.0,1.0
2015-02-13,18.4084,18.41,18.37,18.37,2888,16.25855517109,16.259968313366,16.2246397564657,16.2246397564657,3269.87599085878,0.0,1.0
2015-02-17,18.41,18.48,18.41,18.48,2178,16.259968313366,16.3217932879416,16.259968313366,16.3217932879416,2465.99373548837,0.0,1.0
2015-02-18,18.405,18.45,18.33,18.38,32410,16.2555522437535,16.2952968702663,16.1893111995654,16.2334718956908,36695.5266148659,0.0,1.0
2015-02-19,18.34,18.3855,18.34,18.36,8720,16.1981433387905,16.2383295722646,16.1981433387905,16.2158076172406,9873.03277018299,0.0,1.0
2015-02-20,18.34,18.37,18.31,18.31,13612,16.1981433387905,16.2246397564657,16.1716469211153,16.1716469211153,15411.8947325379,0.0,1.0
2015-02-23,18.2995,18.33,18.26,18.31,5309,16.1623731749289,16.1893111995654,16.1274862249899,16.1716469211153,6011.001258819,0.0,1.0
2015-02-24,18.38,18.38,18.26,18.295,7042,16.2334718956908,16.2334718956908,16.1274862249899,16.1583987122777,7973.15329903999,0.0,1.0
2015-02-25,18.4315,18.445,18.346,18.37,28004,16.2789574126999,16.2908808006538,16.2034426223255,16.2246397564657,31706.9277174548,0.0,1.0
2015-02-26,18.37,18.43,18.37,18.43,5889,16.2246397564657,16.2776325918162,16.2246397564657,16.2776325918162,6667.69380545961,0.0,1.0
2015-02-27,18.35,18.361,18.31,18.35,16330,16.2069754780156,16.2166908311632,16.1716469211153,16.2069754780156,18489.2918735193,0.0,1.0
2015-03-02,18.34,18.36,18.26,18.281,507886,16.1981433387905,16.2158076172406,16.1274862249899,16.1460337173625,575043.01852261,0.0,1.0
2015-03-03,18.33,18.35,18.2901,18.34,41527,16.1893111995654,16.2069754780156,16.1540709640574,16.1981433387905,47018.0541109392,0.0,1.0
2015-03-04,18.19,18.22,18.1701,18.2055,22804,16.0656612504144,16.0921576680896,16.0480852933564,16.0793510662132,25819.3393682629,0.0,1.0
2015-03-05,18.2101,18.28,18.2,18.2201,10663,16.0834138502568,16.14515050344,16.0744933896394,16.0922459894818,12072.952801429,0.0,1.0
2015-03-06,18.0745,18.1353,18.07,18.1353,26270,15.9636500423647,16.0173494488532,15.9596755797134,16.0173494488532,29743.643448705,0.0,1.0
2015-03-09,18.04,18.084,18.02,18.04,7648,15.9331791620382,15.9720405746285,15.915514883588,15.9331791620382,8659.28378742656,0.0,1.0
2015-03-10,17.83,17.93,17.83,17.925,30572,15.7477042383116,15.8360256305624,15.7477042383116,15.8316095609498,34614.4905791324,0.0,1.0
2015-03-11,17.8814,17.9,17.8001,17.8599,3254,15.7931014339285,15.8095292128871,15.7212961420286,15.7741123345946,3684.27163235957,0.0,1.0
2015-03-12,17.95,17.97,17.9,17.97,158049,15.8536899090125,15.8713541874627,15.8095292128871,15.8713541874627,178947.586731038,0.0,1.0
2015-03-13,17.75,17.9,17.74,17.9,53945,15.677047124511,15.8095292128871,15.6682149852859,15.8095292128871,61078.0679802203,0.0,1.0
2015-03-16,17.8152,17.824,17.76,17.802,47282,15.7346326722585,15.7424049547765,15.6858792637361,15.7229742484814,53534.0292935541,0.0,1.0
2015-03-17,17.8266,17.8266,17.78,17.78,1779,15.7447013109751,15.7447013109751,15.7035435421862,15.7035435421862,2014.23455254077,0.0,1.0
2015-03-18,18.04,18.04,17.78,17.8005,54084,15.9331791620382,15.9331791620382,15.7035435421862,15.7216494275976,61235.4477457084,0.0,1.0
2015-03-19,17.93,17.997,17.8801,17.9484,6902,15.8360256305624,15.8952009633704,15.7919532558292,15.8522767667365,7814.64130502326,0.0,1.0
2015-03-20,18.11,18.18,18.0201,18.0272,14076,15.9950041366137,16.0568291111893,15.9156032049803,15.9218740238301,15937.2487698505,0.0,1.0
2015-03-23,18.25,18.28,18.19,18.19,16081,16.1186540857648,16.14515050344,16.0656612504144,16.0656612504144,18207.3669698753,0.0,1.0
2015-03-24,18.35,18.3695,18.29,18.3102,4496,16.2069754780156,16.2241981495045,16.1539826426651,16.1718235638998,5090.49946499343,0.0,1.0
2015-03-25,18.33,18.39,18.31,18.39,15969,16.1893111995654,16.2423040349159,16.1716469211153,16.2423040349159,18080.557374662,0.0,1.0
2015-03-26,18.2292,18.3094,18.2,18.3094,5453,16.1002832361766,16.1711169927618,16.0744933896394,16.1711169927618,6174.04216695046,0.0,1.0
2015-03-27,18.15,18.2296,18.15,18.2296,5991,16.030332693514,16.1006365217457,16.030332693514,16.1006365217457,6783.18111538606,0.0,1.0
2015-03-30,18.1597,18.1597,18.1101,18.15,1170,16.0388998685624,16.0388998685624,15.995092458006,16.030332693514,1324.70737856813,0.0,1.0
2015-03-31,18.19,18.19,18.1301,18.1399,6066,16.0656612504144,16.0656612504144,16.0127567364561,16.0214122328967,6868.09825503783,0.0,1.0
2015-04-01,18.2636,18.316,18.2285,18.25,5544,16.1306657951109,16.1769462046503,16.0996649864309,16.1186540857648,6277.0749630613,0.0,1.0
2015-04-02,18.4,18.41,18.31,18.31,20416,16.251136174141,16.259968313366,16.1716469211153,16.1716469211153,23115.5776417495,0.0,1.0
2015-04-06,18.46,18.5799,18.45,18.51,107841,16.3041290094914,16.4100263588001,16.2952968702663,16.3482897056168,122100.656762535,0.0,1.0
2015-04-07,18.4872,18.516,18.42,18.45,18687,16.3281524281836,16.3535889891518,16.2688004525911,16.2952968702663,21157.9545156433,0.0,1.0
2015-04-08,18.5893,18.6091,18.5165,18.5634,6086,16.4183285696717,16.4358162053373,16.3540305961131,16.3954533290787,6890.74282561165,0.0,1.0
2015-04-09,18.49,18.61,18.48,18.61,9635,16.3306254271666,16.4366110978676,16.3217932879416,16.4366110978676,10909.021873935,0.0,1.0
2015-04-10,18.48,18.56,18.4408,18.56,17893,16.3217932879416,16.3924504017422,16.2871713021793,16.3924504017422,20258.9650638628,0.0,1.0
2015-04-13,18.3899,18.4,18.3501,18.3924,3500,16.2422157135236,16.251136174141,16.2070637994078,16.2444237483299,3962.79985041749,0.0,1.0
2015-04-14,18.51,18.5299,18.43,18.44,16860,16.3482897056168,16.3658656626747,16.2776325918162,16.2864647310413,19089.3729937254,0.0,1.0
2015-04-15,18.54,18.582,18.41,18.49,32247,16.374786123292,16.4118811080374,16.259968313366,16.3306254271666,36510.9733646894,0.0,1.0
2015-04-16,18.67,18.69,18.594,18.6,38110,16.489603933218,16.5072682116682,16.4224796751074,16.4277789586425,43149.2292284031,0.0,1.0
2015-04-17,18.52,18.59,18.43,18.43,74118,16.3571218448419,16.4189468194174,16.2776325918162,16.2776325918162,83918.514089498,0.0,1.0
2015-04-20,18.5,18.5495,18.48,18.52,4305,16.3394575663917,16.3831766555559,16.3217932879416,16.3571218448419,4874.24381601352,0.0,1.0
2015-04-21,18.54,18.55,18.52,18.53,10395,16.374786123292,16.3836182625171,16.3571218448419,16.365953984067,11769.51555574,0.0,1.0
2015-04-22,18.51,18.55,18.45,18.51,55682,16.3482897056168,16.3836182625171,16.2952968702663,16.3482897056168,63044.7489345562,0.0,1.0
2015-04-23,18.62,18.6621,18.47,18.53,16160,16.4454432370926,16.4826265432302,16.3129611487165,16.365953984067,18296.8130236419,0.0,1.0
2015-04-24,18.6496,18.67,18.6,18.6286,13248,16.4715863691989,16.489603933218,16.4277789586425,16.4530388768262,14999.7635480945,0.0,1.0
2015-04-27,18.7399,18.7696,18.66,18.66,2816,16.5513405864013,16.5775720398998,16.480771793993,16.480771793993,3188.35553679304,0.0,1.0
2015-04-28,18.81,18.8471,18.77,18.81,30031,16.6132538823691,16.6460211188941,16.5779253254688,16.6132538823691,34001.9549451107,0.0,1.0
2015-04-29,18.82,18.8699,18.805,18.81,8116,16.6220860215942,16.6661583963273,16.6088378127566,16.6132538823691,9189.16673885379,0.0,1.0
2015-04-30,18.73,18.737,18.7,18.7148,5149,16.5425967685685,16.548779266026,16.5161003508933,16.5291719169464,5829.84469422846,0.0,1.0
2015-05-01,18.619,18.6599,18.57,18.6,14299,16.4445600231701,16.4806834726007,16.4012825409673,16.4277789586425,16189.7357317485,0.0,1.0
2015-05-04,18.6,18.61,18.53,18.59,18351,16.4277789586425,16.4366110978676,16.365953984067,16.4189468194174,20777.5257300032,0.0,1.0
2015-05-05,18.62,18.68,18.62,18.64,13939,16.4454432370926,16.4984360724431,16.4454432370926,16.4631075155428,15782.1334614199,0.0,1.0
2015-05-06,18.7188,18.7576,18.6892,18.7203,8618,16.5327047726364,16.5669734728297,16.5065616405302,16.5340295935202,9757.54546025655,0.0,1.0
2015-05-07,18.61,18.72,18.57,18.6903,24997,16.4366110978676,16.5337646293434,16.4012825409673,16.5075331758449,28302.3165316816,0.0,1.0
2015-05-08,18.7,18.76,18.666,18.666,7232,16.5161003508933,16.5690931862437,16.486071077528,16.486071077528,8188.2767194912,0.0,1.0
2015-05-11,18.5673,18.5894,18.52,18.571,3246,16.3988978633765,16.4184168910639,16.3571218448419,16.4021657548898,3675.21380413004,0.0,1.0
2015-05-12,18.6,18.6747,18.58,18.588,8842,16.4277789586425,16.4937550386538,16.4101146801923,16.4171803915724,10011.1646506833,0.0,1.0
2015-05-13,18.71,18.7994,18.7,18.781,5394,16.5249324901183,16.6038918147905,16.5161003508933,16.5876406786164,6107.24068375771,0.0,1.0
2015-05-14,18.8698,18.91,18.7554,18.76,34785,16.6660700749351,16.7015752746199,16.5650304022002,16.5690931862437,39384.5693705063,0.0,1.0
2015-05-15,18.939,18.9499,18.7601,18.8,10695,16.7271884783726,16.7368155101279,16.569181507636,16.604421743144,12109.1841143471,0.0,1.0
2015-05-18,18.86,18.9199,18.7701,18.8892,7567,16.6574145784945,16.7103190924527,16.578013646861,16.6832044250317,8567.5732766026,0.0,1.0
2015-05-19,18.77,18.79,18.6801,18.73,43737,16.5779253254688,16.5955896039189,16.4985243938354,16.5425967685685,49520.2791593456,0.0,1.0
2015-05-20,18.7,18.7646,18.65,18.6935,9511,16.5161003508933,16.5731559702873,16.4719396547679,16.510359460397,10768.6255363773,0.0,1.0
2015-05-21,18.75,18.7551,18.69,18.7551,2075,16.5602610470186,16.5647654380234,16.5072682116682,16.5647654380234,2349.37419703323,0.0,1.0
2015-05-22,18.6801,18.71,18.6265,18.6566,2174,16.4985243938354,16.5249324901183,16.4511841275889,16.4777688666564,2461.4648213736,0.0,1.0
2015-05-26,18.46,18.5,18.45,18.5,3706,16.3041290094914,16.3394575663917,16.2952968702663,16.3394575663917,4196.03892732778,0.0,1.0
2015-05-27,18.41,18.49,18.384,18.42,11304,16.259968313366,16.3306254271666,16.2370047513808,16.2688004525911,12798.7112883198,0.0,1.0
2015-05-28,18.3904,18.3904,18.34,18.3846,10264,16.2426573204849,16.2426573204849,16.1981433387905,16.2375346797343,11621.1936184814,0.0,1.0
2015-05-29,18.4,18.4595,18.36,18.39,17690,16.251136174141,16.3036874025302,16.2158076172406,16.2423040349159,20029.1226725386,0.0,1.0
2015-06-01,18.28,18.4189,18.28,18.4,10434,16.14515050344,16.2678289172764,16.14515050344,16.251136174141,11813.6724683589,0.0,1.0
2015-06-02,18.4166,18.46,18.3101,18.3101,19044,16.2657975252546,16.3041290094914,16.1717352425075,16.1717352425075,21562.1601003859,0.0,1.0
2015-06-03,18.3356,18.41,18.3101,18.3101,15765,16.1942571975315,16.259968313366,16.1717352425075,16.1717352425075,17849.582754809,0.0,1.0
2015-06-04,18.2197,18.33,18.1812,18.33,13857,16.0918927039128,16.1893111995654,16.0578889678963,16.1893111995654,15689.2907220672,0.0,1.0
2015-06-05,18.149,18.16,18.0213,18.12,8031,16.0294494795915,16.0391648327391,15.9166630616873,16.0038362758388,9092.92731391512,0.0,1.0
2015-06-08,18.13,18.18,18.0849,18.0995,3446,16.0126684150639,16.0568291111893,15.9728354671588,15.9857303904274,3901.65950986819,0.0,1.0
2015-06-09,18.17,18.25,18.131,18.131,9012,16.0479969719642,16.1186540857648,16.0135516289864,16.0135516289864,10203.6435005607,0.0,1.0
2015-06-10,18.34,18.44,18.2807,18.44,6290,16.1981433387905,16.2864647310413,16.1457687531858,16.2864647310413,7121.71744546457,0.0,1.0
2015-06-11,18.2751,18.32,18.24,18.24,3361,16.1408227552197,16.1804790603403,16.1098219465397,16.1098219465397,3805.42008492949,0.0,1.0
2015-06-12,18.2827,18.33,18.2201,18.29,3582,16.1475351810308,16.1893111995654,16.0922459894818,16.1539826426651,4055.64258977013,0.0,1.0
2015-06-15,18.31,18.31,18.2501,18.2586,1011,16.1716469211153,16.1716469211153,16.1187424071571,16.1262497254984,1144.68304250631,0.0,1.0
2015-06-16,18.31,18.314,18.2659,18.27,3353,16.1716469211153,16.1751797768053,16.1326971871327,16.136318364215,3796.36225669995,0.0,1.0
2015-06-17,18.2808,18.36,18.206,18.26,7076,16.145857074578,16.2158076172406,16.0797926731745,16.1274862249899,8011.64906901549,0.0,1.0
2015-06-18,18.4304,18.4744,18.29,18.38,13484,16.2779858773852,16.3168472899755,16.1539826426651,16.2334718956908,15266.9694808655,0.0,1.0
2015-06-19,18.42,18.44,18.3001,18.44,8985,16.2688004525911,16.2864647310413,16.1629031032824,16.2864647310413,10173.073330286,0.0,1.0
2015-06-22,18.4457,18.4721,18.36,18.36,8073,16.2914990503996,16.3148158979538,16.2158076172406,16.2158076172406,9140.48091212008,0.0,1.0
2015-06-23,18.3,18.4299,18.28,18.29,12486,16.1628147818902,16.2775442704239,16.14515050344,16.1539826426651,14137.0054092322,0.0,1.0
2015-06-24,18.37,18.4,18.26,18.4,11243,16.2246397564657,16.251136174141,16.1274862249899,16.251136174141,12729.6453480697,0.0,1.0
2015-06-25,18.32,18.3992,18.26,18.29,13029,16.1804790603403,16.250429603003,16.1274862249899,16.1539826426651,14751.8055003113,0.0,1.0
2015-06-26,18.2995,18.33,18.25,18.3198,6113,16.1623731749289,16.1893111995654,16.1186540857648,16.1803024175558,6921.31299588633,0.0,1.0
2015-06-29,18.24,18.337,18.16,18.337,17933,16.1098219465397,16.195493697023,16.0391648327391,16.195493697023,20304.2542050106,0.0,1.0
2015-06-30,18.18,18.28,18.15,18.21,8491,16.0568291111893,16.14515050344,16.030332693514,16.0833255288645,9613.75243711281,0.0,1.0
2015-07-01,18.14,18.2499,17.86,17.86,7760,16.021500554289,16.1185657643726,15.7742006559868,15.7742006559868,8786.0933826399,0.0,1.0
2015-07-02,18.27,18.3,18.13,18.13,8601,16.136318364215,16.1628147818902,16.0126684150639,16.0126684150639,9738.29757526878,0.0,1.0
2015-07-06,18.12,18.19,18.1,18.1,5492,16.0038362758388,16.0656612504144,15.9861719973887,15.9861719973887,6218.19907956939,0.0,1.0
2015-07-07,18.02,18.0799,18.0,18.046,7459,15.915514883588,15.9684193975463,15.8978506051379,15.9384784455732,8445.29259550404,0.0,1.0
2015-07-08,18.018,18.07,17.961,18.0,6318,15.913748455743,15.9596755797134,15.8634052621601,15.8978506051379,7153.41984426792,0.0,1.0
2015-07-09,18.03,18.12,18.03,18.05,18056,15.9243470228131,16.0038362758388,15.9243470228131,15.9420113012633,20443.5183140395,0.0,1.0
2015-07-10,18.1768,18.1848,18.1001,18.16,6119,16.0540028266372,16.0610685380173,15.9862603187809,16.0391648327391,6928.10636705848,0.0,1.0
2015-07-13,18.13,18.1596,18.12,18.12,4354,16.0126684150639,16.0388115471701,16.0038362758388,16.0038362758388,4929.72301391935,0.0,1.0
2015-07-14,18.13,18.2,18.1101,18.155,10026,16.0126684150639,16.0744933896394,15.995092458006,16.0347487631266,11351.7232286531,0.0,1.0
2015-07-15,18.101,18.1295,18.08,18.099,6349,15.9870552113112,16.0122268081026,15.9685077189385,15.9852887834662,7188.51892865731,0.0,1.0
2015-07-16,18.109,18.16,18.06,18.13,11712,15.9941209226912,16.0391648327391,15.9508434404884,16.0126684150639,13260.6605280256,0.0,1.0
2015-07-17,18.0481,18.101,18.0207,18.1,3132,15.9403331948105,15.9870552113112,15.9161331333338,15.9861719973887,3546.13975185931,0.0,1.0
2015-07-20,17.92,18.0092,17.91,17.96,8416,15.8271934913373,15.905976173225,15.8183613521122,15.8625220482376,9528.83529746101,0.0,1.0
2015-07-21,18.03,18.07,18.001,18.04,3764,15.9243470228131,15.9596755797134,15.8987338190604,15.9331791620382,4261.70818199184,0.0,1.0
2015-07-22,17.91,18.003,17.9,18.003,54552,15.8183613521122,15.9005002469054,15.8095292128871,15.9005002469054,61765.3306971357,0.0,1.0
2015-07-23,17.86,17.9,17.85,17.86,2617,15.7742006559868,15.8095292128871,15.7653685167617,15.7742006559868,2963.04205958359,0.0,1.0
2015-07-24,17.72,17.84,17.69,17.84,21799,15.6505507068357,15.7565363775367,15.6240542891605,15.7565363775367,24681.4496969289,0.0,1.0
2015-07-27,17.77,17.79,17.66,17.71,9386,15.6947114029611,15.7123756814113,15.5975578714853,15.6417185676107,10627.096970291,0.0,1.0
2015-07-28,17.723,17.77,17.69,17.72,18542,15.6532003486033,15.6947114029611,15.6240542891605,15.6505507068357,20993.7813789831,0.0,1.0
2015-07-29,17.74,17.81,17.72,17.76,5949,15.6682149852859,15.7300399598614,15.6505507068357,15.6858792637361,6735.62751718104,0.0,1.0
2015-07-30,17.64,17.64,17.56,17.56,26636,15.5798935930351,15.5798935930351,15.5092364792345,15.5092364792345,30158.0390902058,0.0,1.0
2015-07-31,17.61,17.74,17.61,17.74,11615,15.5533971753599,15.6682149852859,15.5533971753599,15.6682149852859,13150.8343607426,0.0,1.0
2015-08-03,17.52,17.61,17.48,17.48,5190,15.4739079223342,15.5533971753599,15.4385793654339,15.4385793654339,5876.26606390479,0.0,1.0
2015-08-04,17.49,17.63,17.49,17.5914,5838,15.447411504659,15.5710614538101,15.447411504659,15.5369693964013,6609.95015049636,0.0,1.0
2015-08-05,17.42,17.536,17.41,17.49,25368,15.3855865300835,15.4880393450943,15.3767543908584,15.447411504659,28722.3733158259,0.0,1.0
2015-08-06,17.45,17.4535,17.37,17.42,8843,15.4120829477587,15.4151741964875,15.3414258339581,15.3855865300835,10012.2968792119,0.0,1.0
2015-08-07,17.43,17.55,17.394,17.394,7788,15.3944186693085,15.5004043400094,15.3626229680983,15.3626229680983,8817.79578144327,0.0,1.0
2015-08-10,17.54,17.54,17.4,17.42,5826,15.4915722007844,15.4915722007844,15.3679222516333,15.3855865300835,6596.36340815207,0.0,1.0
2015-08-11,17.34,17.404,17.295,17.31,14025,15.3149294162828,15.3714551073233,15.27518478977,15.2884329986076,15879.5051148873,0.0,1.0
2015-08-12,17.27,17.3899,17.2,17.2,10557,15.2531044417073,15.359001791016,15.1912794671318,15.1912794671318,11952.9365773878,0.0,1.0
2015-08-13,17.24,17.2999,17.19,17.2,10251,15.2266080240321,15.2795125379903,15.1824473279067,15.1912794671318,11606.4746476085,0.0,1.0
2015-08-14,17.24,17.34,17.18,17.18,12486,15.2266080240321,15.3149294162828,15.1736151886816,15.1736151886816,14137.0054092322,0.0,1.0
2015-08-17,17.15,17.2292,17.15,17.1761,10174,15.1471187710064,15.217069313669,15.1471187710064,15.1701706543838,11519.2930508993,0.0,1.0
2015-08-18,17.14,17.18,17.1101,17.18,7426,15.1382866317813,15.1736151886816,15.1118785354983,15.1736151886816,8407.92905405722,0.0,1.0
2015-08-19,17.113,17.113,17.06,17.11,4776,15.1144398558736,15.1144398558736,15.0676295179807,15.1117902141061,5407.52345302683,0.0,1.0
2015-08-20,17.04,17.11,16.99,16.99,5263,15.0499652395305,15.1117902141061,15.0058045434052,15.0058045434052,5958.91874649922,0.0,1.0
2015-08-21,16.95,17.045,16.95,17.045,18409,14.9704759865048,15.0543813091431,14.9704759865048,15.0543813091431,20843.1949846674,0.0,1.0
2015-08-24,16.75,16.9289,15.57,16.0,19627,14.7938332020033,14.9518401727399,13.7516407734443,14.1314227601226,22222.2493326126,0.0,1.0
2015-08-25,16.77,16.9499,16.75,16.852,13393,14.8114974804535,14.9703876651126,14.7938332020033,14.8839210220991,15163.9366847547,0.0,1.0
2015-08-26,16.7801,16.86,16.7105,16.81,692142,14.8204179410708,14.8909867334792,14.7589462520643,14.8468260373538,783662.918305046,0.0,1.0
2015-08-27,16.97,17.02,16.95,16.98,20130,14.988140264955,15.0323009610804,14.9704759865048,14.9969724041801,22791.760282544,0.0,1.0
2015-08-28,16.98,17.0371,16.974,17.01,7670,14.9969724041801,15.0474039191553,14.991673120645,15.0234688218553,8684.19281505774,0.0,1.0
2015-08-31,17.03,17.06,16.93,16.94,7351,15.0411331003055,15.0676295179807,14.9528117080547,14.9616438472798,8323.01191440539,0.0,1.0
2015-09-01,16.99,17.04,16.9605,17.03,6418,15.0058045434052,15.0499652395305,14.9797497326912,15.0411331003055,7266.64269713696,0.0,1.0
2015-09-02,16.9114,16.946,16.895,16.946,3139,14.9363839290961,14.9669431308148,14.9218992207669,14.9669431308148,3554.06535156013,0.0,1.0
2015-09-03,16.82,16.8943,16.82,16.874,27070,14.8556581765789,14.9212809710212,14.8556581765789,14.9033517283943,30649.4262716574,0.0,1.0
2015-09-04,16.725,16.8078,16.7001,16.785,2840,14.7717528539406,14.8448829667243,14.7497608272702,14.8247456892911,3215.52902148162,0.0,1.0
2015-09-08,16.84,16.895,16.7201,16.85,61211,14.873322455029,14.9218992207669,14.7674251057203,14.8821545942541,69304.8404696871,0.0,1.0
2015-09-09,16.73,16.81,16.722,16.81,2298,14.7761689235532,14.8468260373538,14.7691032121731,14.8468260373538,2601.86115893125,0.0,1.0
2015-09-10,16.8345,16.864,16.765,16.7799,5288,14.8684647784552,14.8945195891692,14.8070814108409,14.8202412982863,5987.22445971648,0.0,1.0
2015-09-11,16.83,16.85,16.8005,16.8413,3210,14.8644903158039,14.8821545942541,14.83843550509,14.8744706331283,3634.45357709719,0.0,1.0
2015-09-14,16.873,16.885,16.8501,16.875,2821,14.9024685144718,14.9130670815419,14.8822429156463,14.9042349423168,3194.01667943649,0.0,1.0
2015-09-15,16.9249,16.9331,16.881,16.92,3879,14.9483073170499,14.9555496712145,14.9095342258518,14.9439795688296,4391.91446279127,0.0,1.0
2015-09-16,17.055,17.08,16.98,16.98,9012,15.0632134483682,15.0852937964308,14.9969724041801,14.9969724041801,10203.6435005607,0.0,1.0
2015-09-17,17.07,17.08,17.0,17.03,6477,15.0764616572058,15.0852937964308,15.0146366826302,15.0411331003055,7333.44418032972,0.0,1.0
2015-09-18,17.01,17.12,17.01,17.108,6413,15.0234688218553,15.1206223533312,15.0234688218553,15.1100237862611,7260.98155449353,0.0,1.0
2015-09-21,16.95,16.966,16.93,16.95,14782,14.9704759865048,14.984607409265,14.9528117080547,14.9704759865048,16736.6021111061,0.0,1.0
2015-09-22,16.82,16.8399,16.76,16.82,4742,14.8556581765789,14.8732341336368,14.8026653412284,14.8556581765789,5369.02768305133,0.0,1.0
2015-09-23,16.7099,16.755,16.65,16.721,6843,14.7584163237108,14.7982492716159,14.7055118097526,14.7682199982506,7747.83982183051,0.0,1.0
2015-09-24,16.66,16.66,16.578,16.59,34650,14.7143439489776,14.7143439489776,14.641920407332,14.6525189744021,39231.7185191332,0.0,1.0
2015-09-25,16.7107,16.742,16.7,16.74,8208,14.7591228948488,14.7867674906233,14.7496725058779,14.7850010627782,9293.33176349333,0.0,1.0
2015-09-28,16.62,16.68,16.58,16.68,5241,14.6790153920773,14.7320082274278,14.643686835177,14.7320082274278,5934.00971886802,0.0,1.0
2015-09-29,16.63,16.69,16.6017,16.6212,6970,14.6878475313024,14.7408403666529,14.6628525772954,14.6800752487843,7891.63284497425,0.0,1.0
2015-09-30,16.8,16.8,16.6701,16.715,14409,14.8379938981287,14.8379938981287,14.723264409595,14.7629207147156,16314.2808699045,0.0,1.0
2015-10-01,16.72,16.8,16.7072,16.74,5431,14.7673367843281,14.8379938981287,14.75603164612,14.7850010627782,6149.13313931924,0.0,1.0
2015-10-02,16.89,16.91,16.7,16.73,24837,14.9174831511544,14.9351474296045,14.7496725058779,14.7761689235532,28121.1599670912,0.0,1.0
2015-10-05,17.02,17.08,16.93,16.95,1016505,15.0323009610804,15.0852937964308,14.9528117080547,14.9704759865048,1150915.96055675,0.0,1.0
2015-10-06,17.1882,17.2,17.07,17.07,51425,15.1808575428462,15.1912794671318,15.0764616572058,15.0764616572058,58224.8520879197,0.0,1.0
2015-10-07,17.32,17.38,17.301,17.33,24820,15.2972651378327,15.3502579731831,15.280484073305,15.3060972770578,28101.9120821034,0.0,1.0
2015-10-08,17.4,17.47,17.17,17.19,371449,15.3679222516333,15.4297472262088,15.1647830494565,15.1824473279067,420565.154753636,0.0,1.0
2015-10-09,17.51,17.56,17.5,17.52,42484,15.4650757831091,15.5092364792345,15.4562436438841,15.4739079223342,48101.5968128963,0.0,1.0
2015-10-12,17.53,17.6099,17.5277,17.58,311451,15.4827400615593,15.5533088539677,15.4807086695375,15.5269007576847,352633.70748925,0.0,1.0
2015-10-13,17.281,17.33,17.2701,17.31,7678,15.2628197948549,15.3060972770578,15.2531927630996,15.2884329986076,8693.25064328727,0.0,1.0
2015-10-14,17.45,17.47,17.36,17.36,22631,15.4120829477587,15.4297472262088,15.332593694733,15.332593694733,25623.4638327994,0.0,1.0
2015-10-15,17.53,17.56,17.4883,17.54,20604,15.4827400615593,15.5092364792345,15.4459100409907,15.4915722007844,23328.4366051434,0.0,1.0
2015-10-16,17.5397,17.5397,17.5,17.51,3403,15.4913072366076,15.4913072366076,15.4562436438841,15.4650757831091,3852.97368313449,0.0,1.0
2015-10-19,17.35,17.3855,17.34,17.3701,6033,15.3237615555079,15.3551156497569,15.3149294162828,15.3415141553503,6830.73471359106,0.0,1.0
2015-10-20,17.31,17.368,17.31,17.34,6013,15.2884329986076,15.3396594061131,15.2884329986076,15.3149294162828,6808.09014301725,0.0,1.0
2015-10-21,17.21,17.23,17.21,17.2299,4143,15.2001116063568,15.217775884807,15.2001116063568,15.2176875634147,4690.82279436563,0.0,1.0
2015-10-22,17.32,17.36,17.2731,17.35,16253,15.2972651378327,15.332593694733,15.2558424048671,15.3237615555079,18402.1102768101,0.0,1.0
2015-10-23,17.27,17.36,17.27,17.341,522119,15.2531044417073,15.332593694733,15.2531044417073,15.3158126302053,591158.027171465,0.0,1.0
2015-10-26,17.31,17.3248,17.27,17.31,41945,15.2884329986076,15.3015045646607,15.2531044417073,15.2884329986076,47491.3256359319,0.0,1.0
2015-10-27,17.18,17.2,17.16,17.1781,12226,15.1736151886816,15.1912794671318,15.1559509102315,15.1719370822288,13842.6259917726,0.0,1.0
2015-10-28,17.172,17.299,17.161,17.29,8935,15.1665494773016,15.27871764546,15.156834124154,15.2707687201575,10116.4619038515,0.0,1.0
2015-10-29,17.1511,17.1725,17.1269,17.1269,76373,15.1480903063211,15.1669910842628,15.1267165293965,15.1267165293965,86471.6894216959,0.0,1.0
2015-10-30,17.24,17.2699,17.22,17.23,3302,15.2266080240321,15.2530161203151,15.2089437455819,15.217775884807,3738.61860173672,0.0,1.0
2015-11-02,17.27,17.3089,17.27,17.3089,10879,15.2531044417073,15.2874614632928,15.2531044417073,15.2874614632928,12317.5141636262,0.0,1.0
2015-11-03,17.44,17.44,17.28,17.28,26719,15.4032508085336,15.4032508085336,15.2619365809324,15.2619365809324,30252.0140580871,0.0,1.0
2015-11-04,17.31,17.47,17.27,17.47,586191,15.2884329986076,15.4297472262088,15.2531044417073,15.4297472262088,663702.173461737,0.0,1.0
2015-11-05,17.27,17.3147,17.26,17.29,32706,15.2531044417073,15.2925841040434,15.2442723024822,15.2707687201575,37030.6662593584,0.0,1.0
2015-11-06,17.09,17.1,17.05,17.1,6370,15.0941259356559,15.102958074881,15.0587973787556,15.102958074881,7212.29572775984,0.0,1.0
2015-11-09,17.07,17.07,17.03,17.03,10769,15.0764616572058,15.0764616572058,15.0411331003055,15.0411331003055,12192.9690254702,0.0,1.0
2015-11-10,17.06,17.0885,17.0,17.0,40116,15.0676295179807,15.0928011147722,15.0146366826302,15.0146366826302,45420.4796569565,0.0,1.0
2015-11-11,17.112,17.1176,17.1045,17.1176,2220,15.1135566419511,15.1185026399171,15.1069325375323,15.1185026399171,2513.54733369338,0.0,1.0
2015-11-12,17.0462,17.0564,16.98,17.0,3811,15.0554411658501,15.0644499478597,14.9969724041801,15.0146366826302,4314.92292284029,0.0,1.0
2015-11-13,16.9503,17.04,16.9503,17.02,7223,14.9707409506816,15.0499652395305,14.9707409506816,15.0323009610804,8178.086662733,0.0,1.0
2015-11-16,16.97,16.99,16.93,16.94,2299,14.988140264955,15.0058045434052,14.9528117080547,14.9616438472798,2602.99338745994,0.0,1.0
2015-11-17,16.96,17.0085,16.96,16.9699,6751,14.9793081257299,15.0221440009715,14.9793081257299,14.9880519435628,7643.674797191,0.0,1.0
2015-11-18,16.99,17.008,16.9584,16.96,3660,15.0058045434052,15.0217023940103,14.9778949834539,14.9793081257299,4143.95641500799,0.0,1.0
2015-11-19,17.1201,17.15,17.09,17.09,6885,15.1207106747234,15.1471187710064,15.0941259356559,15.0941259356559,7795.39342003554,0.0,1.0
2015-11-20,17.17,17.2499,17.13,17.232,9613,15.1647830494565,15.2353518418649,15.1294544925562,15.219542312652,10884.1128463038,0.0,1.0
2015-11-23,17.098,17.1247,17.08,17.1,6726,15.101191647036,15.1247734587669,15.0852937964308,15.102958074881,7615.36908397371,0.0,1.0
2015-11-24,17.1599,17.1599,17.1,17.12,19637,15.1558625888392,15.1558625888392,15.102958074881,15.1206223533312,22233.5716178995,0.0,1.0
2015-11-25,17.11,17.11,17.05,17.07,14536,15.1117902141061,15.1117902141061,15.0587973787556,15.0764616572058,16458.0738930481,0.0,1.0
2015-11-27,17.02,17.0296,17.02,17.0296,3159,15.0323009610804,15.0407798147365,15.0323009610804,15.0407798147365,3576.70992213395,0.0,1.0
2015-11-30,16.9,16.98,16.9,16.96,22207,14.9263152903795,14.9969724041801,14.9263152903795,14.9793081257299,25143.3989366345,0.0,1.0
2015-12-01,16.9901,17.01,16.92,16.96,6944,15.0058928647974,15.0234688218553,14.9439795688296,14.9793081257299,7862.1949032283,0.0,1.0
2015-12-02,16.9501,16.9777,16.945,16.945,3468,14.9705643078971,14.9949410121583,14.9660599168923,14.9660599168923,3926.56853749938,0.0,1.0
2015-12-03,16.97,17.0465,16.91,16.981,271946,14.988140264955,15.0557061300268,14.9351474296045,14.9978556181026,307905.019463324,0.0,1.0
2015-12-04,17.0,17.046,16.96,17.03,7417,15.0146366826302,15.0552645230656,14.9793081257299,15.0411331003055,8397.73899729902,0.0,1.0
2015-12-07,16.8401,16.95,16.84,16.89,7738,14.8734107764213,14.9704759865048,14.873322455029,14.9174831511544,8761.18435500869,0.0,1.0
2015-12-08,16.8,16.82,16.78,16.78,6006,14.8379938981287,14.8556581765789,14.8203296196785,14.8203296196785,6800.16454331641,0.0,1.0
2015-12-09,16.8211,16.8599,16.8211,16.8599,1932,14.8566297118936,14.8908984120869,14.8566297118936,14.8908984120869,2187.46551743045,0.0,1.0
2015-12-10,16.7601,16.81,16.75,16.81,5483,14.8027536626206,14.8468260373538,14.7938332020033,14.8468260373538,6208.00902281119,0.0,1.0
2015-12-11,16.59,16.67,16.58,16.67,18674,14.6525189744021,14.7231760882027,14.643686835177,14.7231760882027,21143.2355447703,0.0,1.0
2015-12-14,16.603,16.625,16.53,16.5305,50581,14.6640007553947,14.6834314616899,14.5995261390516,14.5999677460129,57269.2512097048,0.0,1.0
2015-12-15,16.74,16.74,16.67,16.7,10226,14.7850010627782,14.7850010627782,14.7231760882027,14.7496725058779,11578.1689343912,0.0,1.0
2015-12-16,16.75,16.79,16.6201,16.6768,6527,14.7938332020033,14.8291617589036,14.6791037134696,14.7291819428758,7390.05560676428,0.0,1.0
2015-12-17,16.69,16.7,16.5801,16.68,7322,14.7408403666529,14.7496725058779,14.6437751565693,14.7320082274278,8290.17728707336,0.0,1.0
2015-12-18,16.72,16.763,16.71,16.76,16823,14.7673367843281,14.8053149829959,14.758504645103,14.8026653412284,19047.4805381638,0.0,1.0
2015-12-21,16.74,16.75,16.71,16.71,3842,14.7850010627782,14.7938332020033,14.758504645103,14.758504645103,4350.02200722972,0.0,1.0
2015-12-22,16.77,16.79,16.71,16.75,484130,14.8114974804535,14.8291617589036,14.758504645103,14.7938332020033,548145.797595033,0.0,1.0
2015-12-23,16.82,16.8407,16.78,16.7801,24324,14.8556581765789,14.8739407047748,14.8203296196785,14.8204179410708,27540.3267318728,0.0,1.0
2015-12-24,16.86,16.8995,16.82,16.83,13441,14.8909867334792,14.9258736834182,14.8556581765789,14.8644903158039,15218.2836541318,0.0,1.0
2015-12-28,16.84,16.8442,16.82,16.82,20987,14.873322455029,14.8770319535035,14.8556581765789,14.8556581765789,23762.080131632,0.0,1.0
2015-12-29,16.82,16.86,16.79,16.79,11993,14.8556581765789,14.8909867334792,14.8291617589036,14.8291617589036,13578.8167445876,0.0,1.0
2015-12-30,16.72,16.81,16.69,16.786,15376,14.7673367843281,14.8468260373538,14.7408403666529,14.8256289032136,17409.1458571484,0.0,1.0
2015-12-31,16.8,16.8,16.68,16.68,17911,14.8379938981287,14.8379938981287,14.7320082274278,14.7320082274278,20279.3451773793,0.0,1.0
2016-01-04,16.62,16.627,16.57,16.6,18215,14.6790153920773,14.6851978895349,14.6348546959519,14.6613511136272,20623.5426501013,0.0,1.0
2016-01-05,16.63,16.64,16.59,16.61,18227,14.6878475313024,14.6966796705275,14.6525189744021,14.6701832528522,20637.1293924456,0.0,1.0
2016-01-06,16.53,16.53,16.43,16.45,562652,14.5995261390516,14.5995261390516,14.5112047468009,14.528869025251,637050.646124887,0.0,1.0
2016-01-07,16.47,16.51,16.45,16.496,7838,14.5465333037012,14.5818618606015,14.528869025251,14.5694968656864,8874.40720787777,0.0,1.0
2016-01-08,16.41,16.485,16.38,16.485,16383,14.4935404683507,14.5597815125388,14.4670440506755,14.5597815125388,18549.2999855399,0.0,1.0
2016-01-11,16.35,16.3901,16.33,16.3901,8965,14.4405476330003,14.4759645112928,14.4228833545501,14.4759645112928,10150.4287597122,0.0,1.0
2016-01-12,16.33,16.3673,16.3,16.3673,13951,14.4228833545501,14.4558272338596,14.3963869368749,14.4558272338596,15795.7202037641,0.0,1.0
2016-01-13,16.38,16.421,16.38,16.421,22480,14.4670440506755,14.5032558214983,14.4670440506755,14.5032558214983,25452.4973249671,0.0,1.0
2016-01-14,16.34,16.43,16.3342,16.3359,42165,14.4317154937752,14.5112047468009,14.4265928530246,14.4280943166929,47740.4159122437,0.0,1.0
2016-01-15,16.23,16.26,16.19,16.26,2373,14.3345619622993,14.3610583799746,14.299233405399,14.3610583799746,2686.77829858306,0.0,1.0
2016-01-19,16.25,16.29,16.2311,16.24,9809,14.3522262407495,14.3875547976498,14.3355334976141,14.3433941015244,11106.0296379272,0.0,1.0
2016-01-20,16.16,16.171,16.101,16.17,9799,14.2727369877238,14.2824523408714,14.2206273662958,14.2815691269489,11094.7073526403,0.0,1.0
2016-01-21,16.19,16.25,16.14,16.15,5878,14.299233405399,14.3522262407495,14.2550727092736,14.2639048484987,6655.23929164401,0.0,1.0
2016-01-22,16.33,16.38,16.33,16.33,7488,14.4228833545501,14.4670440506755,14.4228833545501,14.4228833545501,8478.12722283604,0.0,1.0
2016-01-25,16.21,16.3,16.21,16.29,3950,14.3168976838492,14.3963869368749,14.3168976838492,14.3875547976498,4472.3026883283,0.0,1.0
2016-01-26,16.37,16.39,16.27,16.27,14135,14.4582119114504,14.4758761899006,14.3698905191996,14.3698905191996,16004.0502530432,0.0,1.0
2016-01-27,16.33,16.394,16.28,16.33,4957,14.4228833545501,14.4794090455906,14.3787226584247,14.4228833545501,5612.45681671985,0.0,1.0
2016-01-28,16.47,16.4762,16.47,16.47,1107,14.5465333037012,14.5520092300207,14.5465333037012,14.5465333037012,1253.37698126061,0.0,1.0
2016-01-29,16.51,16.5704,16.51,16.561,16737,14.5818618606015,14.6352079815209,14.5818618606015,14.6269057706494,18950.1088846964,0.0,1.0
2016-02-01,16.56,16.62,16.51,16.61,11582,14.6260225567269,14.6790153920773,14.5818618606015,14.6701832528522,13113.4708192958,0.0,1.0
2016-02-02,16.36,16.42,16.36,16.41,3402,14.4493797722253,14.5023726075758,14.4493797722253,14.4935404683507,3851.84145460581,0.0,1.0
2016-02-03,16.52,16.61,16.44,16.4999,495396,14.5906939998266,14.6701832528522,14.5200368860259,14.5729413999842,560901.484199262,0.0,1.0
2016-02-04,16.67,16.76,16.66,16.74,17663,14.7231760882027,14.8026653412284,14.7143439489776,14.7850010627782,19998.552502264,0.0,1.0
2016-02-05,16.62,16.64,16.62,16.64,481,14.6790153920773,14.6966796705275,14.6790153920773,14.6966796705275,544.601922300233,0.0,1.0
2016-02-08,16.56,16.565,16.5,16.55,12181,14.6260225567269,14.6304386263394,14.5730297213764,14.6171904175018,13791.6757079815,0.0,1.0
2016-02-09,16.56,16.57,16.51,16.51,5508,14.6260225567269,14.6348546959519,14.5818618606015,14.5818618606015,6236.31473602842,0.0,1.0
2016-02-10,16.62,16.65,16.595,16.65,3114,14.6790153920773,14.7055118097526,14.6569350440146,14.7055118097526,3525.75963834288,0.0,1.0
2016-02-11,16.58,16.5899,16.48,16.48,1816,14.643686835177,14.6524306530098,14.5553654429263,14.5553654429263,2056.12700810233,0.0,1.0
2016-02-12,16.6,16.61,16.5732,16.5732,5399,14.6613511136272,14.6701832528522,14.637680980504,14.637680980504,6112.90182640113,0.0,1.0
2016-02-16,16.49,16.52,16.49,16.52,14257,14.5641975821513,14.5906939998266,14.5641975821513,14.5906939998266,16142.1821335435,0.0,1.0
2016-02-17,16.67,16.69,16.53,16.53,16783,14.7231760882027,14.7408403666529,14.5995261390516,14.5995261390516,19002.1913970162,0.0,1.0
2016-02-18,16.63,16.71,16.63,16.6824,11817,14.6878475313024,14.758504645103,14.6878475313024,14.7341279408418,13379.5445235381,0.0,1.0
2016-02-19,16.64,16.654,16.59,16.591,2487,14.6966796705275,14.7090446654426,14.6525189744021,14.6534021883246,2815.85235085379,0.0,1.0
2016-02-22,16.76,16.7652,16.741,16.741,1041,14.8026653412284,14.8072580536254,14.7858842767007,14.7858842767007,1178.64989836703,0.0,1.0
2016-02-23,16.73,16.7363,16.7,16.7363,1861,14.7761689235532,14.781733171265,14.7496725058779,14.781733171265,2107.07729189341,0.0,1.0
2016-02-24,16.72,16.72,16.59,16.59,5719,14.7673367843281,14.7673367843281,14.6525189744021,14.6525189744021,6475.21495558217,0.0,1.0
2016-02-25,16.73,16.73,16.67,16.7289,3601,14.7761689235532,14.7761689235532,14.7231760882027,14.7751973882384,4077.15493181524,0.0,1.0
2016-02-26,16.58,16.6999,16.57,16.6989,14296,14.643686835177,14.7495841844857,14.6348546959519,14.7487009705632,16186.3390461624,0.0,1.0
2016-02-29,16.69,16.71,16.6701,16.68,1290,14.7408403666529,14.758504645103,14.723264409595,14.7320082274278,1460.57480201101,0.0,1.0
2016-03-01,16.87,16.87,16.76,16.76,5113,14.8998188727042,14.8998188727042,14.8026653412284,14.8026653412284,5789.08446719562,0.0,1.0
2016-03-02,16.95,16.96,16.79,16.8,4368,14.9704759865048,14.9793081257299,14.8291617589036,14.8379938981287,4945.57421332104,0.0,1.0
2016-03-03,17.05,17.13,16.96,16.96,163417,15.0587973787556,15.1294544925562,14.9793081257299,14.9793081257299,185025.38947305,0.0,1.0
2016-03-04,17.2,17.22,17.1389,17.1389,29103,15.1912794671318,15.2089437455819,15.1373150964665,15.1373150964665,32951.2468704857,0.0,1.0
2016-03-07,17.19,17.21,17.14,17.17,6497,15.1824473279067,15.2001116063568,15.1382866317813,15.1647830494565,7356.08875090354,0.0,1.0
2016-03-08,17.1,17.1132,17.08,17.1132,5680,15.102958074881,15.1146164986581,15.0852937964308,15.1146164986581,6431.05804296324,0.0,1.0
2016-03-09,17.22,17.24,17.14,17.15,13125,15.2089437455819,15.2266080240321,15.1382866317813,15.1471187710064,14860.4994390656,0.0,1.0
2016-03-10,17.18,17.2,17.12,17.2,10167,15.1736151886816,15.1912794671318,15.1206223533312,15.1912794671318,11511.3674511985,0.0,1.0
2016-03-11,17.35,17.3578,17.25,17.25,4528,15.3237615555079,15.3306506241035,15.2354401632571,15.2354401632571,5126.73077791154,0.0,1.0
2016-03-14,17.23,17.2648,17.23,17.2648,1239,15.217775884807,15.2485117293103,15.217775884807,15.2485117293103,1402.83114704779,0.0,1.0
2016-03-15,17.11,17.1689,17.11,17.147,973,15.1117902141061,15.1638115141418,15.1117902141061,15.1444691292389,1101.65835841606,0.0,1.0
2016-03-16,17.34,17.34,17.07,17.0958,21543,15.3149294162828,15.3149294162828,15.0764616572058,15.0992485764065,24391.599193584,0.0,1.0
2016-03-17,17.57,17.57,17.5,17.5,321920,15.5180686184596,15.5180686184596,15.4562436438841,15.4562436438841,364487.007956114,0.0,1.0
2016-03-18,17.53,17.56,17.53,17.56,366,15.4827400615593,15.5092364792345,15.4827400615593,15.5092364792345,414.3956415008,0.0,1.0
2016-03-21,17.58,17.61,17.52,17.52,26618,15.5269007576847,15.5533971753599,15.4739079223342,15.4739079223342,30137.6589766893,0.0,1.0
2016-03-22,17.58,17.58,17.5389,17.5389,2438,15.5269007576847,15.5269007576847,15.4906006654696,15.4906006654696,2760.37315294795,0.0,1.0
2016-03-23,17.42,17.4605,17.42,17.4605,2196,15.3855865300835,15.421356693945,15.3855865300835,15.421356693945,2486.37384900479,0.0,1.0
2016-03-24,17.43,17.44,17.392,17.42,7419,15.3944186693085,15.4032508085336,15.3608565402532,15.3855865300835,8400.0034543564,0.0,1.0
2016-03-28,17.48,17.48,17.451,17.48,1120,15.4385793654339,15.4385793654339,15.4129661616812,15.4385793654339,1268.0959521336,0.0,1.0
2016-03-29,17.5201,17.5329,17.425,17.5,5346,15.4739962437265,15.4853013819346,15.390002599696,15.4562436438841,6052.89371438053,0.0,1.0
2016-03-30,17.66,17.682,17.6,17.65,6246,15.5975578714853,15.6169885777805,15.5445650361348,15.5887257322602,7071.89939020217,0.0,1.0
2016-03-31,17.74,17.86,17.74,17.79,168900,15.6682149852859,15.7742006559868,15.6682149852859,15.7123756814113,191233.398495861,0.0,1.0
2016-04-01,17.74,17.75,17.64,17.64,39087,15.6682149852859,15.677047124511,15.5798935930351,15.5798935930351,44255.4165009338,0.0,1.0
2016-04-04,17.67,17.78,17.6201,17.69,35608,15.6063900107104,15.7035435421862,15.5623176359772,15.6240542891605,40316.3934496187,0.0,1.0
2016-04-05,17.51,17.67,17.43,17.589,224315,15.4650757831091,15.6063900107104,15.3944186693085,15.5348496829872,253975.842413257,0.0,1.0
2016-04-06,17.5594,17.6,17.51,17.51,17347,15.508706550881,15.5445650361348,15.4650757831091,15.4650757831091,19640.7682871978,0.0,1.0
2016-04-07,17.4701,17.55,17.4701,17.55,1471,15.4298355476011,15.5004043400094,15.4298355476011,15.5004043400094,1665.50816570403,0.0,1.0
2016-04-08,17.61,17.67,17.6,17.6,10618,15.5533971753599,15.6063900107104,15.5445650361348,15.5445650361348,12022.002517638,0.0,1.0
2016-04-11,17.7612,17.7889,17.7,17.7,1745,15.6869391204431,15.7114041460965,15.6328864283856,15.6328864283856,1975.73878256529,0.0,1.0
2016-04-12,17.8372,17.85,17.7648,17.7796,2023,15.7540633785536,15.7653685167617,15.6901186905641,15.7031902566172,2290.49831354131,0.0,1.0
2016-04-13,17.7801,17.81,17.7703,17.78,2817,15.7036318635785,15.7300399598614,15.6949763671379,15.7035435421862,3189.48776532172,0.0,1.0
2016-04-14,17.8225,17.8226,17.81,17.8226,1086,15.7410801338928,15.741168455285,15.7300399598614,15.741168455285,1229.60018215811,0.0,1.0
2016-04-15,17.73,17.79,17.68,17.75,9532,15.6593828460608,15.7123756814113,15.6152221499354,15.677047124511,10792.4023354799,0.0,1.0
2016-04-18,17.8506,17.87,17.8506,17.86,7643,15.7658984451152,15.7830327952119,15.7658984451152,15.7742006559868,8653.62264478313,0.0,1.0
2016-04-19,17.91,18.01,17.84,17.84,2158,15.8183613521122,15.906682744363,15.7565363775367,15.7565363775367,2443.34916491455,0.0,1.0
2016-04-20,17.98,17.98,17.87,17.87,4845,15.8801863266877,15.8801863266877,15.7830327952119,15.7830327952119,5485.64722150651,0.0,1.0
2016-04-21,17.8022,17.8444,17.8,17.8,3988,15.7231508912659,15.7604225187957,15.7212078206364,15.7212078206364,4515.32737241855,0.0,1.0
2016-04-22,17.7312,17.93,17.7312,17.93,4792,15.6604427027678,15.8360256305624,15.6604427027678,15.8360256305624,5425.6391094859,0.0,1.0
2016-04-25,17.69,17.78,17.69,17.78,1016,15.6240542891605,15.7035435421862,15.6240542891605,15.7035435421862,1150.34418514976,0.0,1.0
2016-04-26,17.83,17.844,17.7201,17.7201,3794,15.7477042383116,15.7600692332267,15.650639028228,15.650639028228,4295.67503785255,0.0,1.0
2016-04-27,17.726,17.7724,17.726,17.7724,540,15.6558499903708,15.6968311163752,15.6558499903708,15.6968311163752,611.403405492983,0.0,1.0
2016-04-28,17.9265,17.96,17.9,17.96,1185,15.8329343818336,15.8625220482376,15.8095292128871,15.8625220482376,1341.69080649849,0.0,1.0
2016-04-29,17.988,17.988,17.94,17.97,5288,15.8872520380678,15.8872520380678,15.8448577697874,15.8713541874627,5987.22445971648,0.0,1.0
2016-05-02,18.0399,18.099,17.9,18.08,6202,15.9330908406459,15.9852887834662,15.8095292128871,15.9685077189385,7022.08133493981,0.0,1.0
2016-05-03,17.77,17.8557,17.73,17.8557,7285,15.6947114029611,15.77040283612,15.6593828460608,15.77040283612,8248.28483151184,0.0,1.0
2016-05-04,17.66,17.71,17.62,17.68,7872,15.5975578714853,15.6417185676107,15.562229314585,15.6152221499354,8912.90297785327,0.0,1.0
2016-05-05,17.64,17.65,17.6099,17.611,16969,15.5798935930351,15.5887257322602,15.5533088539677,15.5542803892824,19212.7859033527,0.0,1.0
2016-05-06,17.705,17.705,17.5899,17.6199,38840,15.6373024979981,15.6373024979981,15.5356445755175,15.5621409931927,43975.7560543473,0.0,1.0
2016-05-09,17.5,17.54,17.4799,17.5299,2378,15.4562436438841,15.4915722007844,15.4384910440417,15.482651740167,2692.4394412265,0.0,1.0
2016-05-10,17.5201,17.6405,17.52,17.52,3016,15.4739962437265,15.5803351999964,15.4739079223342,15.4739079223342,3414.80124253118,0.0,1.0
2016-05-11,17.73,17.73,17.6099,17.6299,3007,15.6593828460608,15.6593828460608,15.5533088539677,15.5709731324178,3404.61118577297,0.0,1.0
2016-05-12,17.62,17.66,17.58,17.59,6159,15.562229314585,15.5975578714853,15.5269007576847,15.5357328969098,6973.39550820608,0.0,1.0
2016-05-13,17.58,17.61,17.46,17.609,14128,15.5269007576847,15.5533971753599,15.4209150869838,15.5525139614374,15996.1246533423,0.0,1.0
2016-05-16,17.53,17.5401,17.4501,17.503,3974,15.4827400615593,15.4916605221766,15.4121712691509,15.4588932856516,4499.47617301688,0.0,1.0
2016-05-17,17.5399,17.58,17.52,17.58,891,15.4914838793921,15.5269007576847,15.4739079223342,15.5269007576847,1008.81561906342,0.0,1.0
2016-05-18,17.38,17.52,17.33,17.52,2483,15.3502579731831,15.4739079223342,15.3060972770578,15.4739079223342,2811.32343673904,0.0,1.0
2016-05-19,17.25,17.35,17.2399,17.3001,6487,15.2354401632571,15.3237615555079,15.2265197026398,15.2796891807748,7344.76646561666,0.0,1.0
2016-05-20,17.34,17.3701,17.29,17.3,35230,15.3149294162828,15.3415141553503,15.2707687201575,15.2796008593825,39888.4110657738,0.0,1.0
2016-05-23,17.3,17.33,17.25,17.25,3079,15.2796008593825,15.3060972770578,15.2354401632571,15.2354401632571,3486.13163983871,0.0,1.0
2016-05-24,17.34,17.3999,17.22,17.22,4871,15.3149294162828,15.367833930241,15.2089437455819,15.2089437455819,5515.08516325247,0.0,1.0
2016-05-25,17.33,17.44,17.28,17.44,5659,15.3060972770578,15.4032508085336,15.2619365809324,15.4032508085336,6407.28124386071,0.0,1.0
2016-05-26,17.36,17.51,17.3501,17.51,9131,15.332593694733,15.4650757831091,15.3238498769002,15.4650757831091,10338.3786954749,0.0,1.0
2016-05-27,17.4,17.45,17.3131,17.45,6253,15.3679222516333,15.4120829477587,15.2911709617674,15.4120829477587,7079.82498990301,0.0,1.0
2016-05-31,17.28,17.41,17.26,17.33,5686,15.2619365809324,15.3767543908584,15.2442723024822,15.3060972770578,6437.85141413537,0.0,1.0
2016-06-01,17.2697,17.38,17.22,17.2399,9778,15.2528394775306,15.3502579731831,15.2089437455819,15.2265197026398,11070.9305535377,0.0,1.0
2016-06-02,17.2726,17.4,17.2099,17.4,3698,15.2554007979058,15.3679222516333,15.2000232849646,15.3679222516333,4186.98109909825,0.0,1.0
2016-06-03,17.527,17.5501,17.44,17.44,1028,15.4800904197918,15.5004926614017,15.4032508085336,15.4032508085336,1163.93092749405,0.0,1.0
2016-06-06,17.7,17.7,17.5699,17.5699,3671,15.6328864283856,15.6328864283856,15.5179802970673,15.5179802970673,4156.4109288236,0.0,1.0
2016-06-07,17.7999,17.82,17.62,17.67,3439,15.7211194992441,15.7388720990865,15.562229314585,15.6063900107104,3893.73391016736,0.0,1.0
2016-06-08,17.87,17.954,17.84,17.84,2630,15.7830327952119,15.8572227647025,15.7565363775367,15.7565363775367,2977.76103045657,0.0,1.0
2016-06-09,17.82,17.858,17.76,17.77,2722,15.7388720990865,15.7724342281418,15.6858792637361,15.6947114029611,3081.92605509612,0.0,1.0
2016-06-10,17.66,17.72,17.62,17.6301,7808,15.5975578714853,15.6505507068357,15.562229314585,15.5711497752023,8840.44035201706,0.0,1.0
2016-06-13,17.57,17.68,17.57,17.67,2324,15.5180686184596,15.6152221499354,15.5180686184596,15.6063900107104,2631.29910067721,0.0,1.0
2016-06-14,17.51,17.5727,17.44,17.44,5879,15.4650757831091,15.5204532960504,15.4032508085336,15.4032508085336,6656.37152017271,0.0,1.0
2016-06-15,17.58,17.59,17.53,17.57,2878,15.5269007576847,15.5357328969098,15.4827400615593,15.5180686184596,3258.55370557186,0.0,1.0
2016-06-16,17.51,17.64,17.51,17.57,23664,15.4650757831091,15.5798935930351,15.4650757831091,15.5180686184596,26793.055902937,0.0,1.0
2016-06-17,17.621,17.65,17.505,17.51,5211,15.5631125285075,15.5887257322602,15.4606597134966,15.4650757831091,5900.04286300729,0.0,1.0
2016-06-20,17.73,17.84,17.56,17.56,9536,15.6593828460608,15.7565363775367,15.5092364792345,15.5092364792345,10796.9312495946,0.0,1.0
2016-06-21,17.732,17.83,17.69,17.69,4113,15.6611492739058,15.7477042383116,15.6240542891605,15.6240542891605,4656.8559385049,0.0,1.0
2016-06-22,17.7899,17.8569,17.7101,17.75,119504,15.712287360019,15.771462692827,15.6418068890029,15.677047124511,135305.838092655,0.0,1.0
2016-06-23,17.91,17.92,17.86,17.88,2445,15.8183613521122,15.8271934913373,15.7742006559868,15.791864934437,2768.29875264879,0.0,1.0
2016-06-24,17.59,17.78,17.54,17.58,2064,15.5357328969098,15.7035435421862,15.4915722007844,15.5269007576847,2336.91968321762,0.0,1.0
2016-06-27,17.52,17.52,17.3227,17.48,16237,15.4739079223342,15.4739079223342,15.2996498154235,15.4385793654339,18383.9946203511,0.0,1.0
2016-06-28,17.7599,17.7599,17.5731,17.71,8477,15.6857909423438,15.6857909423438,15.5208065816194,15.6417185676107,9597.90123771116,0.0,1.0
2016-06-29,17.779,17.836,17.7501,17.7501,1253,15.7026603282637,15.7530035218466,15.6771354459032,15.6771354459032,1418.68234644946,0.0,1.0
2016-06-30,17.8829,17.95,17.84,17.841,7386,15.7944262548122,15.8536899090125,15.7565363775367,15.7574195914592,8362.63991290961,0.0,1.0
2016-07-01,18.02,18.02,17.9,17.99,82810,15.915514883588,15.915514883588,15.8095292128871,15.8890184659128,93759.844460878,0.0,1.0
2016-07-05,17.7952,17.92,17.78,17.92,4033,15.7169683938083,15.8271934913373,15.7035435421862,15.8271934913373,4566.27765620964,0.0,1.0
2016-07-06,17.7,17.7302,17.69,17.7302,525,15.6328864283856,15.6595594888453,15.6240542891605,15.6595594888453,594.419977562623,0.0,1.0
2016-07-07,17.64,17.835,17.64,17.7526,4135,15.5798935930351,15.7521203079241,15.5798935930351,15.6793434807095,4681.7649661361,0.0,1.0
2016-07-08,17.9216,17.9216,17.86,17.88,601,15.8286066336133,15.8286066336133,15.7742006559868,15.791864934437,680.469345743117,0.0,1.0
2016-07-11,17.81,17.96,17.81,17.84,1445,15.7300399598614,15.8625220482376,15.7300399598614,15.7565363775367,1636.07022395808,0.0,1.0
2016-07-12,18.01,18.06,17.9799,18.04,6674,15.906682744363,15.9508434404884,15.8800980052955,15.9331791620382,7556.49320048179,0.0,1.0
2016-07-13,17.926,18.0,17.9048,17.9048,2854,15.8324927748723,15.8978506051379,15.8137686397152,15.8137686397152,3231.38022088329,0.0,1.0
2016-07-14,18.08,18.105,17.96,18.01,1402,15.9685077189385,15.9905880670012,15.8625220482376,15.906682744363,1587.38439722438,0.0,1.0
2016-07-15,18.05,18.1,18.0199,18.04,7525,15.9420113012633,15.9861719973887,15.9154265621958,15.9331791620382,8520.01967839758,0.0,1.0
2016-07-18,17.99,18.09,17.99,18.04,4293,15.8890184659128,15.9773398581636,15.8890184659128,15.9331791620382,4860.65707366923,0.0,1.0
2016-07-19,17.86,17.98,17.83,17.83,14829,15.7742006559868,15.8801863266877,15.7477042383116,15.7477042383116,16789.8168519546,0.0,1.0
2016-07-20,17.95,18.0,17.88,17.9852,18831,15.8536899090125,15.8978506051379,15.791864934437,15.8847790390848,21320.9954237748,0.0,1.0
2016-07-21,17.856,17.856,17.856,17.856,5144,15.7706678002968,15.7706678002968,15.7706678002968,15.7706678002968,5824.18355158501,0.0,1.0
2016-07-22,17.865,17.865,17.8423,17.8423,432,15.7786167255994,15.7786167255994,15.7585677695584,15.7585677695584,489.122724394386,0.0,1.0
2016-07-25,17.83,17.89,17.7301,17.89,6383,15.7477042383116,15.8006970736621,15.6594711674531,15.8006970736621,7227.0146986328,0.0,1.0
2016-07-26,17.7863,17.7863,17.7863,17.7863,168,15.709107789898,15.709107789898,15.709107789898,15.709107789898,190.214392820039,0.0,1.0
2016-07-27,17.909,17.909,17.75,17.75,742,15.8174781381897,15.8174781381897,15.677047124511,15.677047124511,840.113568288507,0.0,1.0
2016-07-28,17.83,17.9,17.76,17.8749,7269,15.7477042383116,15.8095292128871,15.6858792637361,15.7873605434322,8230.16917505277,0.0,1.0
2016-07-29,17.97,18.0,17.8916,17.8916,4562,15.8713541874627,15.8978506051379,15.8021102159381,15.8021102159381,5165.22654788701,0.0,1.0
2016-08-01,17.8875,18.0,17.8401,17.8961,3967,15.7984890388558,15.8978506051379,15.7566246989289,15.8060846785893,4491.55057331604,0.0,1.0
2016-08-02,17.9675,17.9675,17.928,17.93,1002,15.8691461526564,15.8691461526564,15.8342592027173,15.8360256305624,1134.49298574809,0.0,1.0
2016-08-03,17.85,17.9176,17.85,17.86,5050,15.7653685167617,15.8250737779233,15.7653685167617,15.7742006559868,5717.7540698881,0.0,1.0
2016-08-04,17.93,18.01,17.861,17.861,16541,15.8360256305624,15.906682744363,15.7750838699093,15.7750838699093,18728.192093073,0.0,1.0
2016-08-05,18.0356,18.0356,17.9101,17.92,1039,15.9292930207792,15.9292930207792,15.8184496735045,15.8271934913373,1176.38544130965,0.0,1.0
2016-08-08,18.13,18.1356,18.02,18.02,4968,16.0126684150639,16.0176144130299,15.915514883588,15.915514883588,5624.91133053545,0.0,1.0
2016-08-09,18.1703,18.24,18.1703,18.18,2386,16.0482619361409,16.1098219465397,16.0482619361409,16.0568291111893,2701.49726945604,0.0,1.0
2016-08-10,18.27,18.33,18.2,18.23,8146,16.136318364215,16.1893111995654,16.0744933896394,16.1009898073147,9223.13359471451,0.0,1.0
2016-08-11,18.3,18.3,18.22,18.22,761,16.1628147818902,16.1628147818902,16.0921576680896,16.0921576680896,861.62591033363,0.0,1.0
2016-08-12,18.28,18.33,18.205,18.2101,15855,16.14515050344,16.1893111995654,16.078909459252,16.0834138502568,17951.4833223913,0.0,1.0
2016-08-15,18.39,18.39,18.23,18.23,1224,16.2423040349159,16.2423040349159,16.1009898073147,16.1009898073147,1385.84771911743,0.0,1.0
2016-08-16,18.46,18.46,18.37,18.3867,6094,16.3041290094914,16.3041290094914,16.2246397564657,16.2393894289716,6899.8006538412,0.0,1.0
2016-08-17,18.28,18.35,18.18,18.18,5924,16.14515050344,16.2069754780156,16.0568291111893,16.0568291111893,6707.32180396379,0.0,1.0
2016-08-18,18.4,18.4399,18.27,18.27,5819,16.251136174141,16.286376409649,16.136318364215,16.136318364215,6588.43780845123,0.0,1.0
2016-08-19,18.3899,18.3899,18.2561,18.2561,8895,16.2422157135236,16.2422157135236,16.1240416906921,16.1240416906921,10071.1727627039,0.0,1.0
2016-08-22,18.24,18.31,18.21,18.27,17516,16.1098219465397,16.1716469211153,16.0833255288645,16.136318364215,19832.1149085465,0.0,1.0
2016-08-23,18.13,18.2926,18.08,18.2926,5341,16.0126684150639,16.1562789988636,15.9685077189385,16.1562789988636,6047.23257173708,0.0,1.0
2016-08-24,18.15,18.16,18.01,18.13,4798,16.030332693514,16.0391648327391,15.906682744363,16.0126684150639,5432.43248065804,0.0,1.0
2016-08-25,18.185,18.185,18.1554,18.1554,369,16.0612451808018,16.0612451808018,16.0351020486956,16.0351020486956,417.792327086872,0.0,1.0
2016-08-26,18.1034,18.2268,18.0693,18.2268,726,15.9891749247252,16.0981635227626,15.9590573299677,16.0981635227626,821.997911829455,0.0,1.0
2016-08-29,18.04,18.04,18.0208,18.0208,1017,15.9331791620382,15.9331791620382,15.9162214547261,15.9162214547261,1151.47641367845,0.0,1.0
2016-08-30,18.05,18.07,17.9101,17.9714,5988,15.9420113012633,15.9596755797134,15.8184496735045,15.8725906869542,6779.78442979997,0.0,1.0
2016-08-31,17.92,18.0499,17.92,18.01,879,15.8271934913373,15.941922979871,15.8271934913373,15.906682744363,995.228876719134,0.0,1.0
2016-09-01,17.95,17.95,17.905,17.905,5800,15.8536899090125,15.8536899090125,15.8139452824997,15.8139452824997,6566.92546640613,0.0,1.0
2016-09-02,18.0303,18.0303,17.941,18.01,1568,15.9246119869899,15.9246119869899,15.8457409837099,15.906682744363,1775.33433298703,0.0,1.0
2016-09-06,18.25,18.25,18.1501,18.19,7417,16.1186540857648,16.1186540857648,16.0304210149063,16.0656612504144,8397.73899729901,0.0,1.0
2016-09-07,18.3436,18.36,18.245,18.25,6058,16.2013229089115,16.2158076172406,16.1142380161523,16.1186540857648,6859.04042680834,0.0,1.0
2016-09-08,18.24,18.35,18.23,18.35,5334,16.1098219465397,16.2069754780156,16.1009898073147,16.2069754780156,6039.30697203626,0.0,1.0
2016-09-09,18.03,18.14,17.98,18.03,85337,15.9243470228131,16.021500554289,15.8801863266877,15.9243470228131,96620.9859528793,0.0,1.0
2016-09-12,18.07,18.13,17.9922,17.9924,6282,15.9596755797134,16.0126684150639,15.8909615365423,15.8911381793268,7112.65961723506,0.0,1.0
2016-09-13,17.9,17.989,17.9,17.9587,1754,15.8095292128871,15.8881352519903,15.8095292128871,15.8613738701383,1985.92883932351,0.0,1.0
2016-09-14,17.93,17.9437,17.825,17.825,983,15.8360256305624,15.8481256613007,15.7432881686991,15.7432881686991,1112.98064370297,0.0,1.0
2016-09-15,18.02,18.06,17.8701,18.03,5553,15.915514883588,15.9508434404884,15.7831211166041,15.9243470228131,6287.26501981953,0.0,1.0
2016-09-16,17.94,18.0199,17.9,17.94,1914,15.8448577697874,15.9154265621958,15.8095292128871,15.8448577697874,2167.08540391402,0.0,1.0
2016-09-19,17.98,18.08,17.955,18.08,1931,15.8801863266877,15.9685077189385,15.858105978625,15.9685077189385,2186.33328890177,0.0,1.0
2016-09-20,18.05,18.06,17.997,18.06,3551,15.9420113012633,15.9508434404884,15.8952009633704,15.9508434404884,4020.54350538071,0.0,1.0
2016-09-21,18.09,18.1,18.09,18.097,1080,15.9773398581636,15.9861719973887,15.9773398581636,15.9835223556211,1222.80681098597,0.0,1.0
2016-09-22,18.165,18.23,18.165,18.2254,1927,16.0435809023517,16.1009898073147,16.0435809023517,16.0969270232711,2181.80437478699,0.0,1.0
2016-09-23,18.2,18.27,18.2,18.2088,3367,16.0744933896394,16.136318364215,16.0744933896394,16.0822656721575,3812.21345610163,0.0,1.0
2016-09-26,18.16,18.26,18.0,18.12,8536,16.0391648327391,16.1274862249899,15.8978506051379,16.0038362758388,9664.70272090392,0.0,1.0
2016-09-27,18.25,18.25,18.04,18.23,3556,16.1186540857648,16.1186540857648,15.9331791620382,16.1009898073147,4026.20464802417,0.0,1.0
2016-09-28,18.3,18.3,18.16,18.27,11736,16.1628147818902,16.1628147818902,16.0391648327391,16.136318364215,13287.8340127142,0.0,1.0
2016-09-29,18.15,18.28,18.12,18.27,2499,16.030332693514,16.14515050344,16.0038362758388,16.136318364215,2829.43909319809,0.0,1.0
2016-09-30,18.2,18.2071,18.146,18.1865,3504,16.0744933896394,16.0807642084892,16.026799837824,16.0625700016856,3967.32876453226,0.0,1.0
2016-10-03,18.27,18.31,18.205,18.3,71876,16.136318364215,16.1716469211153,16.078909459252,16.1628147818902,81380.0577281733,0.0,1.0
2016-10-04,18.0797,18.24,18.07,18.15,46076,15.9682427547618,16.1098219465397,15.9596755797134,16.030332693514,52168.561687953,0.0,1.0
2016-10-05,18.12,18.21,18.05,18.18,64394,16.0038362758388,16.0833255288645,15.9420113012633,16.0568291111893,72908.7238765097,0.0,1.0
2016-10-06,18.09,18.1916,18.05,18.05,3079,15.9773398581636,16.0670743926904,15.9420113012633,15.9420113012633,3486.13163983869,0.0,1.0
2016-10-07,18.09,18.09,18.09,18.09,10,15.9773398581636,15.9773398581636,15.9773398581636,15.9773398581636,11.3222852869071,0.0,1.0
2016-10-10,18.12,18.17,18.095,18.1001,1074,16.0038362758388,16.0479969719642,15.9817559277761,15.9862603187809,1216.01343981382,0.0,1.0
2016-10-11,18.0256,18.0642,18.0256,18.0642,898,15.9204608815541,15.9545529389629,15.9204608815541,15.9545529389629,1016.74121876426,0.0,1.0
2016-10-12,18.028,18.028,18.0084,18.0084,769,15.9225805949681,15.9225805949681,15.905269602087,15.905269602087,870.683738563157,0.0,1.0
2016-10-13,18.07,18.07,17.9269,18.0,4789,15.9596755797134,15.9596755797134,15.8332876674026,15.8978506051379,5422.24242389982,0.0,1.0
2016-10-14,18.07,18.07,18.07,18.07,10,15.9596755797134,15.9596755797134,15.9596755797134,15.9596755797134,11.3222852869071,0.0,1.0
2016-10-17,18.03,18.06,17.91,17.91,12884,15.9243470228131,15.9508434404884,15.8183613521122,15.8183613521122,14587.6323636511,0.0,1.0
2016-10-18,18.1,18.1152,18.04,18.08,6430,15.9861719973887,15.9995968490108,15.9331791620382,15.9685077189385,7280.22943948125,0.0,1.0
2016-10-19,18.19,18.22,18.09,18.1446,3544,16.0656612504144,16.0921576680896,15.9773398581636,16.0255633383325,4012.61790567987,0.0,1.0
2016-10-20,18.19,18.19,18.19,18.19,128,16.0656612504144,16.0656612504144,16.0656612504144,16.0656612504144,144.92525167241,0.0,1.0
2016-10-21,18.1098,18.1098,18.1098,18.1098,224,15.9948274938292,15.9948274938292,15.9948274938292,15.9948274938292,253.61919042672,0.0,1.0
2016-10-24,18.135,18.2399,18.135,18.2399,1140,16.0170844846764,16.1097336251475,16.0170844846764,16.1097336251475,1290.74052270741,0.0,1.0
2016-10-25,18.2,18.2594,18.14,18.2594,10115,16.0744933896394,16.1269562966364,16.021500554289,16.1269562966364,11452.4915677066,0.0,1.0
2016-10-26,18.23,18.23,18.0801,18.0801,2251,16.1009898073147,16.1009898073147,15.9685960403308,15.9685960403308,2548.64641808278,0.0,1.0
2016-10-27,18.07,18.1455,18.07,18.12,1827,15.9596755797134,16.0263582308628,15.9596755797134,16.0038362758388,2068.58152191793,0.0,1.0
2016-10-28,18.05,18.1,18.02,18.05,15033,15.9420113012633,15.9861719973887,15.915514883588,15.9420113012633,17020.7914718074,0.0,1.0
2016-10-31,18.12,18.1637,18.04,18.08,326057,16.0038362758388,16.0424327242524,15.9331791620382,15.9685077189385,369171.037379307,0.0,1.0
2016-11-01,18.05,18.13,18.05,18.13,6234,15.9420113012633,16.0126684150639,15.9420113012633,16.0126684150639,7058.31264785788,0.0,1.0
2016-11-02,18.08,18.12,18.0736,18.12,96290,15.9685077189385,16.0038362758388,15.9628551498345,16.0038362758388,109022.285027629,0.0,1.0
2016-11-03,18.085,18.11,18.0721,18.09,16381,15.972923788551,15.9950041366137,15.9615303289507,15.9773398581636,18547.0355284826,0.0,1.0
2016-11-04,18.09,18.1,17.9479,18.03,41421,15.9773398581636,15.9861719973887,15.8518351597752,15.9243470228131,46898.0378868979,0.0,1.0
2016-11-07,18.14,18.15,17.99,18.1,44673,16.021500554289,16.030332693514,15.8890184659128,15.9861719973887,50580.0450622,0.0,1.0
2016-11-08,18.23,18.28,18.0862,18.0862,74595,16.1009898073147,16.14515050344,15.9739836452581,15.9739836452581,84458.5870976833,0.0,1.0
2016-11-09,17.9,18.0199,17.8001,18.0,2553,15.8095292128871,15.9154265621958,15.7212961420286,15.8978506051379,2890.57943374739,0.0,1.0
2016-11-10,17.63,17.79,17.53,17.79,15012,15.5710614538101,15.7123756814113,15.4827400615593,15.7123756814113,16997.0146727049,0.0,1.0
2016-11-11,17.49,17.56,17.28,17.54,3831,15.447411504659,15.5092364792345,15.2619365809324,15.4915722007844,4337.56749341411,0.0,1.0
2016-11-14,17.39,17.4,17.2783,17.35,4047,15.3590901124082,15.3679222516333,15.2604351172641,15.3237615555079,4582.12885561131,0.0,1.0
2016-11-15,17.53,17.53,17.372,17.372,13534,15.4827400615593,15.4827400615593,15.3431922618031,15.3431922618031,15323.5809073001,0.0,1.0
2016-11-16,17.33,17.4236,17.33,17.34,23441,15.3060972770578,15.3887661002045,15.3060972770578,15.3149294162828,26540.5689410389,0.0,1.0
2016-11-17,17.35,17.45,17.29,17.45,3813,15.3237615555079,15.4120829477587,15.2707687201575,15.4120829477587,4317.18737989768,0.0,1.0
2016-11-18,17.32,17.44,17.25,17.44,14253,15.2972651378327,15.4032508085336,15.2354401632571,15.4032508085336,16137.6532194287,0.0,1.0
2016-11-21,17.41,17.41,17.32,17.33,22355,15.3767543908584,15.3767543908584,15.2972651378327,15.3060972770578,25310.9687588808,0.0,1.0
2016-11-22,17.42,17.45,17.3108,17.3108,6815,15.3855865300835,15.4120829477587,15.2891395697456,15.2891395697456,7716.13742302717,0.0,1.0
2016-11-23,17.2211,17.33,17.2211,17.33,1145,15.2099152808967,15.3060972770578,15.2099152808967,15.3060972770578,1296.40166535086,0.0,1.0
2016-11-25,17.29,17.29,17.23,17.23,1298,15.2707687201575,15.2707687201575,15.217775884807,15.217775884807,1469.63263024054,0.0,1.0
2016-11-28,17.41,17.42,17.28,17.42,2043,15.3767543908584,15.3855865300835,15.2619365809324,15.3855865300835,2313.14288411512,0.0,1.0
2016-11-29,17.3208,17.3906,17.23,17.23,9385,15.2979717089707,15.3596200407617,15.217775884807,15.217775884807,10625.9647417623,0.0,1.0
2016-11-30,17.33,17.342,17.29,17.31,13034,15.3060972770578,15.3166958441279,15.2707687201575,15.2884329986076,14757.4666429547,0.0,1.0
2016-12-01,17.31,17.37,17.25,17.28,4619,15.2884329986076,15.3414258339581,15.2354401632571,15.2619365809324,5229.76357402239,0.0,1.0
2016-12-02,17.37,17.4,17.2701,17.3175,7295,15.3414258339581,15.3679222516333,15.2531927630996,15.2950571030264,8259.60711679872,0.0,1.0
2016-12-05,17.44,17.47,17.38,17.38,8341,15.4032508085336,15.4297472262088,15.3502579731831,15.3502579731831,9443.91815780922,0.0,1.0
2016-12-06,17.5,17.58,17.5,17.58,16965,15.4562436438841,15.5269007576847,15.4562436438841,15.5269007576847,19208.2569892379,0.0,1.0
2016-12-07,17.58,17.662,17.54,17.54,8244,15.5269007576847,15.5993242993303,15.4915722007844,15.4915722007844,9334.0919905262,0.0,1.0
2016-12-08,17.49,17.58,17.49,17.5368,7577,15.447411504659,15.5269007576847,15.447411504659,15.4887459162323,8578.89556188951,0.0,1.0
2016-12-09,17.5,17.5771,17.5,17.51,4635,15.4562436438841,15.5243394373094,15.4562436438841,15.4650757831091,5247.87923048143,0.0,1.0
2016-12-12,17.64,17.64,17.6,17.6,1185,15.5798935930351,15.5798935930351,15.5445650361348,15.5445650361348,1341.6908064985,0.0,1.0
2016-12-13,17.63,17.725,17.6,17.67,7509,15.5710614538101,15.6549667764483,15.5445650361348,15.6063900107104,8501.90402193852,0.0,1.0
2016-12-14,17.55,17.6951,17.4877,17.6382,3442,15.5004043400094,15.6285586801653,15.4453801126372,15.5783038079746,3897.13059575344,0.0,1.0
2016-12-15,17.41,17.45,17.36,17.36,4831,15.3767543908584,15.4120829477587,15.332593694733,15.332593694733,5469.79602210481,0.0,1.0
2016-12-16,17.36,17.55,17.36,17.43,40529,15.332593694733,15.5004043400094,15.332593694733,15.3944186693085,45888.0900393058,0.0,1.0
2016-12-19,17.4361,17.4361,17.4,17.4,1995,15.3998062742358,15.3998062742358,15.3679222516333,15.3679222516333,2258.79591473797,0.0,1.0
2016-12-20,17.44,17.49,17.39,17.49,6446,15.4032508085336,15.447411504659,15.3590901124082,15.447411504659,7298.34509594032,0.0,1.0
2016-12-21,17.46,17.53,17.42,17.49,8709,15.4209150869838,15.4827400615593,15.3855865300835,15.447411504659,9860.57825636737,0.0,1.0
2016-12-22,17.46,17.5,17.42,17.4397,1686,15.4209150869838,15.4562436438841,15.3855865300835,15.4029858443569,1908.93729937253,0.0,1.0
2016-12-23,17.49,17.54,17.46,17.46,28850,15.447411504659,15.4915722007844,15.4209150869838,15.4209150869838,32664.793052727,0.0,1.0
2016-12-27,17.43,17.57,17.41,17.51,4608,15.3944186693085,15.5180686184596,15.3767543908584,15.4650757831091,5217.3090602068,0.0,1.0
2016-12-28,17.46,17.46,17.39,17.42,1542,15.4209150869838,15.4209150869838,15.3590901124082,15.3855865300835,1745.89639124107,0.0,1.0
2016-12-29,17.54,17.6528,17.46,17.58,3818,15.4915722007844,15.5911987312432,15.4209150869838,15.5269007576847,4322.84852254112,0.0,1.0
2016-12-30,17.49,17.62,17.49,17.52,31801,15.447411504659,15.562229314585,15.447411504659,15.4739079223342,36005.9994408933,0.0,1.0
2017-01-03,17.4,17.4,17.4,17.4,1069,15.3679222516333,15.3679222516333,15.3679222516333,15.3679222516333,1210.35229717037,0.0,1.0
2017-01-04,17.54,17.5826,17.485,17.52,133936,15.4915722007844,15.5291971138832,15.4429954350464,15.4739079223342,151646.160218719,0.0,1.0
2017-01-05,17.6776,17.7,17.67,17.6843,1504,15.6131024365214,15.6328864283856,15.6063900107104,15.6190199698022,1702.87170715083,0.0,1.0
2017-01-06,17.6,17.6864,17.6,17.6705,2642,15.5445650361348,15.6208747190395,15.5445650361348,15.6068316176716,2991.34777280086,0.0,1.0
2017-01-09,17.6152,17.6899,17.56,17.56,5357,15.5579898877569,15.6239659677683,15.5092364792345,15.5092364792345,6065.34822819615,0.0,1.0
2017-01-10,17.5251,17.5723,17.5,17.53,5624,15.478412313339,15.5201000104814,15.4562436438841,15.4827400615593,6367.65324535656,0.0,1.0
2017-01-11,17.52,17.5335,17.5177,17.5177,1373,15.4739079223342,15.4858313102881,15.4718765303124,15.4718765303124,1554.54976989235,0.0,1.0
2017-01-12,17.6865,17.75,17.6797,17.6971,3366,15.6209630404317,15.677047124511,15.6149571857587,15.6303251080103,3811.08122757294,0.0,1.0
2017-01-13,17.63,17.7,17.6201,17.7,3704,15.5710614538101,15.6328864283856,15.5623176359772,15.6328864283856,4193.77447027038,0.0,1.0
2017-01-17,17.7,17.7776,17.66,17.6601,6430,15.6328864283856,15.7014238287722,15.5975578714853,15.5976461928775,7280.22943948127,0.0,1.0
2017-01-18,17.63,17.71,17.6,17.6754,62080,15.5710614538101,15.6417185676107,15.5445650361348,15.6111593658919,70288.7470611191,0.0,1.0
2017-01-19,17.66,17.66,17.5776,17.5776,3939,15.5975578714853,15.5975578714853,15.5247810442707,15.5247810442707,4459.84817451271,0.0,1.0
2017-01-20,17.67,17.7323,17.6271,17.67,7060,15.6063900107104,15.6614142380826,15.5685001334348,15.6063900107104,7993.5334125564,0.0,1.0
2017-01-23,17.78,17.83,17.7084,17.76,7231,15.7035435421862,15.7477042383116,15.6403054253347,15.6858792637361,8187.14449096253,0.0,1.0
2017-01-24,17.7856,17.8244,17.7498,17.78,3337,15.7084895401523,15.7427582403455,15.6768704817265,15.7035435421862,3778.24660024089,0.0,1.0
2017-01-25,17.81,17.8305,17.7001,17.7072,16292,15.7300399598614,15.7481458452728,15.6329747497778,15.6392455686277,18446.2671894291,0.0,1.0
2017-01-26,17.69,17.7171,17.66,17.7171,2782,15.6240542891605,15.6479893864605,15.5975578714853,15.6479893864605,3149.85976681756,0.0,1.0
2017-01-27,17.75,17.8413,17.69,17.8413,6476,15.677047124511,15.7576845556359,15.6240542891605,15.7576845556359,7332.31195180103,0.0,1.0
2017-01-30,17.81,17.88,17.76,17.76,4886,15.7300399598614,15.791864934437,15.6858792637361,15.6858792637361,5532.06859118283,0.0,1.0
2017-01-31,17.87,17.929,17.8466,17.86,13721,15.7830327952119,15.8351424166398,15.7623655894252,15.7742006559868,15535.3076421652,0.0,1.0
2017-02-01,17.8863,17.97,17.8479,17.87,4082,15.7974291821488,15.8713541874627,15.7635137675245,15.7830327952119,4621.75685411547,0.0,1.0
2017-02-02,17.98,18.1,17.9269,18.0876,16752,15.8801863266877,15.9861719973887,15.8332876674026,15.9752201447496,18967.0923126268,0.0,1.0
2017-02-03,18.01,18.14,17.94,18.131,12404,15.906682744363,16.021500554289,15.8448577697874,16.0135516289864,14044.1626698795,0.0,1.0
2017-02-06,18.02,18.1636,18.02,18.1636,7969,15.915514883588,16.0423444028601,15.915514883588,16.0423444028601,9022.7291451363,0.0,1.0
2017-02-07,18.0576,18.0576,18.01,18.03,1762,15.9487237270743,15.9487237270743,15.906682744363,15.9243470228131,1994.98666755304,0.0,1.0
2017-02-08,17.92,18.1042,17.89,17.98,13147,15.8271934913373,15.9898814958632,15.8006970736621,15.8801863266877,14885.4084666968,0.0,1.0
2017-02-09,17.94,17.94,17.93,17.93,741,15.8448577697874,15.8448577697874,15.8360256305624,15.8360256305624,838.981339759819,0.0,1.0
2017-02-10,18.04,18.08,18.0005,18.0005,1793,15.9331791620382,15.9685077189385,15.8982922120991,15.8982922120991,2030.08575194244,0.0,1.0
2017-02-13,18.0483,18.05,17.99,18.01,8026,15.940509837595,15.9420113012633,15.8890184659128,15.906682744363,9087.26617127165,0.0,1.0
2017-02-14,18.1,18.11,18.05,18.07,9326,15.9861719973887,15.9950041366137,15.9420113012633,15.9596755797134,10559.1632585695,0.0,1.0
2017-02-15,18.15,18.15,18.07,18.07,15616,16.030332693514,16.030332693514,15.9596755797134,15.9596755797134,17680.8807040342,0.0,1.0
2017-02-16,18.11,18.16,18.06,18.16,22714,15.9950041366137,16.0391648327391,15.9508434404884,16.0391648327391,25717.4388006809,0.0,1.0
2017-02-17,18.04,18.11,18.01,18.07,1483,15.9331791620382,15.9950041366137,15.906682744363,15.9596755797134,1679.09490804832,0.0,1.0
2017-02-21,18.0813,18.0813,18.04,18.04,3502,15.9696558970378,15.9696558970378,15.9331791620382,15.9331791620382,3965.06430747486,0.0,1.0
2017-02-22,18.14,18.14,18.0692,18.1019,5470,16.021500554289,16.021500554289,15.9589690085754,15.9878501038414,6193.29005193817,0.0,1.0
2017-02-23,18.23,18.2549,18.18,18.22,8687,16.1009898073147,16.1229818339851,16.0568291111893,16.0921576680896,9835.66922873617,0.0,1.0
2017-02-24,18.14,18.23,18.14,18.23,5766,16.021500554289,16.1009898073147,16.021500554289,16.1009898073147,6528.42969643062,0.0,1.0
2017-02-27,18.1714,18.1881,18.1714,18.1881,287,16.0492334714557,16.0639831439616,16.0492334714557,16.0639831439616,324.949587734234,0.0,1.0
2017-02-28,18.11,18.1652,18.09,18.13,2018,15.9950041366137,16.0437575451362,15.9773398581636,16.0126684150639,2284.83717089786,0.0,1.0
2017-03-01,18.1,18.1,17.99,18.05,7282,15.9861719973887,15.9861719973887,15.8890184659128,15.9420113012633,8244.88814592574,0.0,1.0
2017-03-02,17.92,18.11,17.911,18.008,4783,15.8271934913373,15.9950041366137,15.8192445660347,15.904916316518,5415.44905272766,0.0,1.0
2017-03-03,18.1,18.1,17.988,18.072,8119,15.9861719973887,15.9861719973887,15.8872520380678,15.9614420075584,9192.56342443986,0.0,1.0
2017-03-06,18.03,18.05,17.995,18.05,9191,15.9243470228131,15.9420113012633,15.8934345355254,15.9420113012633,10406.3124071963,0.0,1.0
2017-03-07,18.07,18.1,18.0553,18.06,6036,15.9596755797134,15.9861719973887,15.9466923350526,15.9508434404884,6834.13139917714,0.0,1.0
2017-03-08,17.98,18.06,17.97,18.0,2994,15.8801863266877,15.9508434404884,15.8713541874627,15.8978506051379,3389.8922149,0.0,1.0
2017-03-09,17.87,17.922,17.83,17.922,8892,15.7830327952119,15.8289599191823,15.7477042383116,15.8289599191823,10067.7760771178,0.0,1.0
2017-03-10,17.97,18.08,17.91,17.91,6261,15.8713541874627,15.9685077189385,15.8183613521122,15.8183613521122,7088.88281813252,0.0,1.0
2017-03-13,17.975,18.0299,17.9164,18.01,6788,15.8757702570752,15.9242587014209,15.8240139212163,15.906682744363,7685.56725275254,0.0,1.0
2017-03-14,18.04,18.05,17.94,17.94,5342,15.9331791620382,15.9420113012633,15.8448577697874,15.8448577697874,6048.36480026578,0.0,1.0
2017-03-15,18.21,18.21,17.96,17.96,9393,16.0833255288645,16.0833255288645,15.8625220482376,15.8625220482376,10635.0225699918,0.0,1.0
2017-03-16,18.28,18.2806,18.27,18.27,1701,16.14515050344,16.1456804317935,16.136318364215,16.136318364215,1925.9207273029,0.0,1.0
2017-03-17,18.29,18.3075,18.28,18.2888,1441,16.1539826426651,16.169438886309,16.14515050344,16.1529227859581,1631.54130984332,0.0,1.0
2017-03-20,18.376,18.376,18.2901,18.2901,894,16.2299390400008,16.2299390400008,16.1540709640574,16.1540709640574,1012.21230464949,0.0,1.0
2017-03-21,18.32,18.454,18.28,18.4,4674,16.1804790603403,16.2988297259564,16.14515050344,16.251136174141,5292.0361431004,0.0,1.0
2017-03-22,18.38,18.41,18.315,18.41,570,16.2334718956908,16.259968313366,16.1760629907278,16.259968313366,645.370261353705,0.0,1.0
2017-03-23,18.3741,18.3741,18.2901,18.2901,1848,16.228260933548,16.228260933548,16.1540709640574,16.1540709640574,2092.35832102043,0.0,1.0
2017-03-24,18.43,18.43,18.35,18.38,19241,16.2776325918162,16.2776325918162,16.2069754780156,16.2334718956908,21785.2091205379,0.0,1.0
2017-03-27,18.392,18.4164,18.36,18.36,3987,16.2440704627609,16.2656208824701,16.2158076172406,16.2158076172406,4514.19514388986,0.0,1.0
2017-03-28,18.35,18.4115,18.31,18.365,2227,16.2069754780156,16.2612931342498,16.1716469211153,16.2202236868532,2521.47293339421,0.0,1.0
2017-03-29,18.41,18.44,18.35,18.44,7532,16.259968313366,16.2864647310413,16.2069754780156,16.2864647310413,8527.94527809845,0.0,1.0
2017-03-30,18.4201,18.45,18.3873,18.42,4635,16.2688887739834,16.2952968702663,16.2399193573251,16.2688004525911,5247.87923048143,0.0,1.0
2017-03-31,18.34,18.44,18.3101,18.44,2494,16.1981433387905,16.2864647310413,16.1717352425075,16.2864647310413,2823.77795055463,0.0,1.0
2017-04-03,18.36,18.3873,18.31,18.3873,3046,16.2158076172406,16.2399193573251,16.1716469211153,16.2399193573251,3448.76809839192,0.0,1.0
2017-04-04,18.34,18.37,18.2601,18.27,4595,16.1981433387905,16.2246397564657,16.1275745463821,16.136318364215,5202.59008933381,0.0,1.0
2017-04-05,18.29,18.3628,18.24,18.28,5659,16.1539826426651,16.2182806162237,16.1098219465397,16.14515050344,6407.28124386074,0.0,1.0
2017-04-06,18.29,18.33,18.245,18.31,2666,16.1539826426651,16.1893111995654,16.1142380161523,16.1716469211153,3018.52125748944,0.0,1.0
2017-04-07,18.28,18.37,18.28,18.37,5879,16.14515050344,16.2246397564657,16.14515050344,16.2246397564657,6656.3715201727,0.0,1.0
2017-04-10,18.27,18.35,18.21,18.21,2523,16.136318364215,16.2069754780156,16.0833255288645,16.0833255288645,2856.61257788666,0.0,1.0
2017-04-11,18.265,18.34,18.2301,18.25,4069,16.1319022946024,16.1981433387905,16.1010781287069,16.1186540857648,4607.03788324251,0.0,1.0
2017-04-12,18.37,18.37,18.31,18.31,1711,16.2246397564657,16.2246397564657,16.1716469211153,16.1716469211153,1937.24301258981,0.0,1.0
2017-04-13,18.4,18.42,18.34,18.34,4813,16.251136174141,16.2688004525911,16.1981433387905,16.1981433387905,5449.41590858838,0.0,1.0
2017-04-17,18.48,18.55,18.43,18.45,11147,16.3217932879416,16.3836182625171,16.2776325918162,16.2952968702663,12620.9514093153,0.0,1.0
2017-04-18,18.48,18.566,18.48,18.56,2163,16.3217932879416,16.3977496852772,16.3217932879416,16.3924504017422,2449.010307558,0.0,1.0
2017-04-19,18.42,18.54,18.39,18.54,13890,16.2688004525911,16.374786123292,16.2423040349159,16.374786123292,15726.654263514,0.0,1.0
2017-04-20,18.43,18.5113,18.422,18.44,2187,16.2776325918162,16.3494378837161,16.2705668804361,16.2864647310413,2476.18379224658,0.0,1.0
2017-04-21,18.4,18.45,18.4,18.45,8988,16.251136174141,16.2952968702663,16.251136174141,16.2952968702663,10176.4700158721,0.0,1.0
2017-04-24,18.54,18.59,18.45,18.45,11486,16.374786123292,16.4189468194174,16.2952968702663,16.2952968702663,13004.7768805415,0.0,1.0
2017-04-25,18.51,18.51,18.45,18.46,2521,16.3482897056168,16.3482897056168,16.2952968702663,16.3041290094914,2854.34812082928,0.0,1.0
2017-04-26,18.385,18.5,18.385,18.39,3385,16.2378879653033,16.3394575663917,16.2378879653033,16.2423040349159,3832.59356961807,0.0,1.0
2017-04-27,18.38,18.51,18.37,18.4134,11440,16.2334718956908,16.3482897056168,16.2246397564657,16.2629712407026,12952.6943682217,0.0,1.0
2017-04-28,18.39,18.4824,18.39,18.43,5203,16.2423040349159,16.3239130013556,16.2423040349159,16.2776325918162,5890.98503477776,0.0,1.0
2017-05-01,18.43,18.47,18.38,18.46,19584,16.2776325918162,16.3129611487165,16.2334718956908,16.3041290094914,22173.5635058789,0.0,1.0
2017-05-02,18.47,18.49,18.45,18.45,10687,16.3129611487165,16.3306254271666,16.2952968702663,16.2952968702663,12100.1262861176,0.0,1.0
2017-05-03,18.45,18.51,18.45,18.4851,12120,16.2952968702663,16.3482897056168,16.2952968702663,16.3262976789464,13722.6097677314,0.0,1.0
2017-05-04,18.39,18.4,18.375,18.4,2932,16.2423040349159,16.251136174141,16.2290558260783,16.251136174141,3319.69404612116,0.0,1.0
2017-05-05,18.4134,18.43,18.37,18.37,3197,16.2629712407026,16.2776325918162,16.2246397564657,16.2246397564657,3619.73460622419,0.0,1.0
2017-05-08,18.37,18.42,18.33,18.42,10314,16.2246397564657,16.2688004525911,16.1893111995654,16.2688004525911,11677.805044916,0.0,1.0
2017-05-09,18.28,18.335,18.28,18.33,4677,16.14515050344,16.193727269178,16.14515050344,16.1893111995654,5295.43282868647,0.0,1.0
2017-05-10,18.39,18.42,18.36,18.36,13938,16.2423040349159,16.2688004525911,16.2158076172406,16.2158076172406,15781.0012328911,0.0,1.0
2017-05-11,18.4624,18.4624,18.4381,18.4381,1085,16.3062487229054,16.3062487229054,16.2847866245885,16.2847866245885,1228.46795362942,0.0,1.0
2017-05-12,18.51,18.51,18.48,18.48,1685,16.3482897056168,16.3482897056168,16.3217932879416,16.3217932879416,1907.80507084385,0.0,1.0
2017-05-15,18.6,18.6214,18.58,18.59,7489,16.4277789586425,16.4466797365842,16.4101146801923,16.4189468194174,8479.25945136473,0.0,1.0
2017-05-16,18.67,18.71,18.66,18.6683,8330,16.489603933218,16.5249324901183,16.480771793993,16.4881024695498,9431.46364399363,0.0,1.0
2017-05-17,18.59,18.68,18.59,18.62,18027,16.4189468194174,16.4984360724431,16.4189468194174,16.4454432370926,20410.6836867075,0.0,1.0
2017-05-18,18.4028,18.4028,18.34,18.39,3790,16.253609173124,16.253609173124,16.1981433387905,16.2423040349159,4291.14612373779,0.0,1.0
2017-05-19,18.59,18.59,18.51,18.51,953,16.4189468194174,16.4189468194174,16.3482897056168,16.3482897056168,1079.01378784225,0.0,1.0
2017-05-22,18.5879,18.59,18.5879,18.59,1015,16.4170920701801,16.4189468194174,16.4170920701801,16.4189468194174,1149.21195662107,0.0,1.0
2017-05-23,18.585,18.61,18.5621,18.58,2759,16.4145307498049,16.4366110978676,16.3943051509795,16.4101146801923,3123.81851065767,0.0,1.0
2017-05-24,18.65,18.65,18.59,18.6,5139,16.4719396547679,16.4719396547679,16.4189468194174,16.4277789586425,5818.52240894155,0.0,1.0
2017-05-25,18.6353,18.6821,18.6273,18.6697,2060,16.458956410107,16.5002908216804,16.451890698727,16.4893389690413,2332.39076910287,0.0,1.0
2017-05-26,18.6543,18.6543,18.64,18.65,7779,16.4757374746347,16.4757374746347,16.4631075155428,16.4719396547679,8807.60572468501,0.0,1.0
2017-05-30,18.61,18.66,18.58,18.66,10603,16.4366110978676,16.480771793993,16.4101146801923,16.480771793993,12005.0190897076,0.0,1.0
2017-05-31,18.6806,18.6806,18.62,18.62,18456,16.4989660007966,16.4989660007966,16.4454432370926,16.4454432370926,20896.4097255158,0.0,1.0
2017-06-01,18.715,18.72,18.6716,18.6716,1964,16.5293485597309,16.5337646293434,16.491017075494,16.491017075494,2223.69683034855,0.0,1.0
2017-06-02,18.7599,18.76,18.73,18.7488,2730,16.5690048648515,16.5690931862437,16.5425967685685,16.5592011903116,3090.98388332563,0.0,1.0
2017-06-05,18.79,18.79,18.75,18.78,4781,16.5955896039189,16.5955896039189,16.5602610470186,16.5867574646939,5413.1845956703,0.0,1.0
2017-06-06,18.7882,18.7882,18.745,18.75,3570,16.5939998188584,16.5939998188584,16.5558449774061,16.5602610470186,4042.05584742584,0.0,1.0
2017-06-07,18.7244,18.725,18.71,18.725,1487,16.5376507706024,16.5381806989559,16.5249324901183,16.5381806989559,1683.62382216309,0.0,1.0
2017-06-08,18.76,18.76,18.7209,18.75,4082,16.5690931862437,16.5690931862437,16.5345595218737,16.5602610470186,4621.75685411549,0.0,1.0
2017-06-09,18.7232,18.7388,18.7232,18.7263,1700,16.5365909138954,16.5503690510866,16.5365909138954,16.5393288770552,1924.78849877421,0.0,1.0
2017-06-12,18.7327,18.7599,18.7327,18.7599,918,16.5449814461593,16.5690048648515,16.5449814461593,16.5690048648515,1039.38578933807,0.0,1.0
2017-06-13,18.755,18.755,18.74,18.74,605,16.5646771166312,16.5646771166312,16.5514289077936,16.5514289077936,684.998259857879,0.0,1.0
2017-06-14,18.81,18.89,18.81,18.84,75375,16.6132538823691,16.6839109961697,16.6132538823691,16.6397503000443,85341.7253500623,0.0,1.0
2017-06-15,18.72,18.72,18.69,18.71,1742,16.5337646293434,16.5337646293434,16.5072682116682,16.5249324901183,1972.34209697922,0.0,1.0
2017-06-16,18.7602,18.779,18.7468,18.755,11540,16.5692698290282,16.5858742507714,16.5574347624666,16.5646771166312,13065.9172210908,0.0,1.0
2017-06-19,18.69,18.7,18.6792,18.68,3559,16.5072682116682,16.5161003508933,16.4977295013051,16.4984360724431,4029.60133361023,0.0,1.0
2017-06-20,18.56,18.62,18.5575,18.62,3590,16.3924504017422,16.4454432370926,16.3902423669359,16.4454432370926,4064.70041799965,0.0,1.0
2017-06-21,18.5201,18.58,18.52,18.56,4791,16.3572101662341,16.4101146801923,16.3571218448419,16.3924504017422,5424.5068809572,0.0,1.0
2017-06-22,18.58,18.59,18.56,18.56,6314,16.4101146801923,16.4189468194174,16.3924504017422,16.3924504017422,7148.89093015316,0.0,1.0
2017-06-23,18.6367,18.65,18.6355,18.6355,3912,16.4601929095985,16.4719396547679,16.4591330528915,16.4591330528915,4429.27800423807,0.0,1.0
2017-06-26,18.7,18.71,18.69,18.69,3759,16.5161003508933,16.5249324901183,16.5072682116682,16.5072682116682,4256.04703934837,0.0,1.0
2017-06-27,18.64,18.6699,18.6371,18.65,2379,16.4631075155428,16.4895156118258,16.4605461951675,16.4719396547679,2693.5716697552,0.0,1.0
2017-06-28,18.6556,18.6699,18.6556,18.6699,501,16.4768856527339,16.4895156118258,16.4768856527339,16.4895156118258,567.246492874047,0.0,1.0
2017-06-29,18.6239,18.635,18.6001,18.635,1754,16.4488877713904,16.4586914459303,16.4278672800347,16.4586914459303,1985.92883932351,0.0,1.0
2017-06-30,18.6511,18.66,18.62,18.631,4707,16.4729111900826,16.480771793993,16.4454432370926,16.4551585902402,5329.39968454718,0.0,1.0
2017-07-03,18.56,18.6,18.5501,18.6,5015,16.3924504017422,16.4277789586425,16.3837065839094,16.4277789586425,5678.12607138391,0.0,1.0
2017-07-05,18.48,18.51,18.47,18.51,2486,16.3217932879416,16.3482897056168,16.3129611487165,16.3482897056168,2814.7201223251,0.0,1.0
2017-07-06,18.49,18.53,18.4874,18.51,2486,16.3306254271666,16.365953984067,16.3283290709681,16.3482897056168,2814.72012232511,0.0,1.0
2017-07-07,18.5001,18.53,18.49,18.49,3905,16.339545887784,16.365953984067,16.3306254271666,16.3306254271666,4421.35240453722,0.0,1.0
2017-07-10,18.53,18.5675,18.53,18.55,4006,16.365953984067,16.399074506161,16.365953984067,16.3836182625171,4535.70748593497,0.0,1.0
2017-07-11,18.52,18.54,18.5,18.5,3438,16.3571218448419,16.374786123292,16.3394575663917,16.3394575663917,3892.60168163866,0.0,1.0
2017-07-12,18.65,18.66,18.65,18.65,4056,16.4719396547679,16.480771793993,16.4719396547679,16.4719396547679,4592.31891236951,0.0,1.0
2017-07-13,18.7062,18.72,18.685,18.72,21039,16.5215762772128,16.5337646293434,16.5028521420556,16.5337646293434,23820.9560151239,0.0,1.0
2017-07-14,18.845,18.845,18.78,18.83,5519,16.6441663696569,16.6441663696569,16.5867574646939,16.6309181608193,6248.76924984402,0.0,1.0
2017-07-17,18.83,18.85,18.8,18.8,2005,16.6309181608193,16.6485824392694,16.604421743144,16.604421743144,2270.11820002487,0.0,1.0
2017-07-18,18.9,18.915,18.88,18.88,2072,16.6927431353948,16.7059913442324,16.6750788569446,16.6750788569446,2345.97751144715,0.0,1.0
2017-07-19,18.87,18.95,18.87,18.95,3576,16.6662467177196,16.7369038315202,16.6662467177196,16.7369038315202,4048.84921859797,0.0,1.0
2017-07-20,18.92,18.948,18.91,18.9299,7109,16.7104074138449,16.7351374036752,16.7015752746199,16.7191512316778,8049.01261046228,0.0,1.0
2017-07-21,18.93,18.97,18.9,18.97,2616,16.71923955307,16.7545681099703,16.6927431353948,16.7545681099703,2961.9098310549,0.0,1.0
2017-07-24,18.885,18.91,18.8668,18.91,4071,16.6794949265572,16.7015752746199,16.6634204331675,16.7015752746199,4609.30234029988,0.0,1.0
2017-07-25,18.82,18.882,18.82,18.88,3548,16.6220860215942,16.6768452847897,16.6220860215942,16.6750788569446,4017.14681979464,0.0,1.0
2017-07-26,18.94,18.94,18.85,18.85,1226,16.7280716922951,16.7280716922951,16.6485824392694,16.6485824392694,1388.11217617481,0.0,1.0
2017-07-27,18.9,18.94,18.9,18.94,4836,16.6927431353948,16.7280716922951,16.6927431353948,16.7280716922951,5475.45716474827,0.0,1.0
2017-07-28,18.92,18.94,18.92,18.93,2919,16.7104074138449,16.7280716922951,16.7104074138449,16.71923955307,3304.97507524819,0.0,1.0
2017-07-31,18.97,18.97,18.92,18.93,116491,16.7545681099703,16.7545681099703,16.7104074138449,16.71923955307,131894.43353571,0.0,1.0
2017-08-01,18.92,18.97,18.92,18.97,4267,16.7104074138449,16.7545681099703,16.7104074138449,16.7545681099703,4831.21913192327,0.0,1.0
2017-08-02,18.92,18.93,18.9,18.9,3252,16.7104074138449,16.71923955307,16.6927431353948,16.6927431353948,3682.0071753022,0.0,1.0
2017-08-03,18.96,18.96,18.93,18.95,2251,16.7457359707452,16.7457359707452,16.71923955307,16.7369038315202,2548.6464180828,0.0,1.0
2017-08-04,18.95,19.0,18.94,19.0,6601,16.7369038315202,16.7810645276456,16.7280716922951,16.7810645276456,7473.84051788737,0.0,1.0
2017-08-07,18.93,18.95,18.91,18.94,1949,16.71923955307,16.7369038315202,16.7015752746199,16.7280716922951,2206.7134024182,0.0,1.0
2017-08-08,18.9241,18.95,18.9241,18.9372,1466,16.7140285909272,16.7369038315202,16.7140285909272,16.7255986933121,1659.84702306058,0.0,1.0
2017-08-09,18.86,18.879,18.85,18.853,3573,16.6574145784945,16.6741956430221,16.6485824392694,16.6512320810369,4045.4525330119,0.0,1.0
2017-08-10,18.8532,18.8532,18.841,18.841,1945,16.6514087238214,16.6514087238214,16.6406335139668,16.6406335139668,2202.18448830344,0.0,1.0
2017-08-11,18.83,18.8383,18.8,18.8,7199,16.6309181608193,16.6382488363761,16.604421743144,16.604421743144,8150.9131780444,0.0,1.0
2017-08-14,18.9,18.9,18.8789,18.9,3049,16.6927431353948,16.6927431353948,16.6741073216299,16.6927431353948,3452.16478397797,0.0,1.0
2017-08-15,18.84,18.858,18.811,18.85,2623,16.6397503000443,16.6556481506495,16.6141370962916,16.6485824392694,2969.83543075574,0.0,1.0
2017-08-16,18.925,18.925,18.8853,18.8853,976,16.7148234834575,16.7148234834575,16.6797598907339,16.6797598907339,1105.05504400213,0.0,1.0
2017-08-17,18.88,18.929,18.88,18.91,1456,16.6750788569446,16.7183563391475,16.6750788569446,16.7015752746199,1648.52473777368,0.0,1.0
2017-08-18,18.89,18.935,18.89,18.8999,5581,16.6839109961697,16.7236556226826,16.6839109961697,16.6926548140025,6318.96741862286,0.0,1.0
2017-08-21,18.97,18.99,18.9498,18.98,17763,16.7545681099703,16.7722323884205,16.7367271887357,16.7634002491954,20111.7753551331,0.0,1.0
2017-08-22,18.97,18.985,18.9688,18.985,785,16.7545681099703,16.7678163188079,16.7535082532633,16.7678163188079,888.799395022209,0.0,1.0
2017-08-23,19.02,19.02,18.9882,18.9882,700,16.7987288060957,16.7987288060957,16.77064260336,16.77064260336,792.559970083498,0.0,1.0
2017-08-24,19.0486,19.0486,19.02,19.021,11001,16.8239887242794,16.8239887242794,16.7987288060957,16.7996120200182,12455.6460441265,0.0,1.0
2017-08-25,19.15,19.16,19.02,19.02,4408,16.9135466160217,16.9223787552468,16.7987288060957,16.7987288060957,4990.86335446865,0.0,1.0
2017-08-28,19.13,19.18,19.13,19.17,12285,16.8958823375715,16.9400430336969,16.8958823375715,16.9312108944719,13909.4274749654,0.0,1.0
2017-08-29,19.14,19.15,19.1276,19.15,2971,16.9047144767966,16.9135466160217,16.8937626241575,16.9135466160217,3363.85095874011,0.0,1.0
2017-08-30,19.1499,19.15,19.101,19.1149,6471,16.9134582946295,16.9135466160217,16.8702691338188,16.8825458073417,7326.65080915757,0.0,1.0
2017-08-31,19.14,19.14,19.12,19.12,567,16.9047144767966,16.9047144767966,16.8870501983465,16.8870501983465,641.973575767634,0.0,1.0
2017-09-01,19.17,19.2,19.17,19.19,3523,16.9312108944719,16.9577073121471,16.9312108944719,16.948875172922,3988.84110657736,0.0,1.0
2017-09-05,19.19,19.21,19.18,19.2,4785,16.948875172922,16.9665394513722,16.9400430336969,16.9577073121471,5417.71350978505,0.0,1.0
2017-09-06,19.265,19.265,19.19,19.19,4274,17.0151162171101,17.0151162171101,16.948875172922,16.948875172922,4839.14473162409,0.0,1.0
2017-09-07,19.35,19.3642,19.34,19.35,7160,17.0901894005232,17.1027310382228,17.0813572612982,17.0901894005232,8106.75626542551,0.0,1.0
2017-09-08,19.32,19.36,19.32,19.35,5507,17.063692982848,17.0990215397483,17.063692982848,17.0901894005232,6235.18250749975,0.0,1.0
2017-09-11,19.31,19.39,19.31,19.39,7118,17.0548608436229,17.1255179574235,17.0548608436229,17.1255179574235,8059.20266722049,0.0,1.0
2017-09-12,19.26,19.29,19.26,19.27,4450,17.0107001474975,17.0371965651728,17.0107001474975,17.0195322867226,5038.41695267368,0.0,1.0
2017-09-13,19.24,19.24,19.24,19.24,217,16.9930358690474,16.9930358690474,16.9930358690474,16.9930358690474,245.693590725884,0.0,1.0
2017-09-14,19.223,19.2392,19.16,19.16,4740,16.9780212323648,16.9923292979094,16.9223787552468,16.9223787552468,5366.76322599396,0.0,1.0
2017-09-15,19.28,19.3,19.27,19.3,2090,17.0283644259477,17.0460287043979,17.0195322867226,17.0460287043979,2366.35762496358,0.0,1.0
2017-09-18,19.2,19.22,19.2,19.21,1766,16.9577073121471,16.9753715905972,16.9577073121471,16.9665394513722,1999.51558166779,0.0,1.0
2017-09-19,19.18,19.21,19.18,19.18,2739,16.9400430336969,16.9665394513722,16.9400430336969,16.9400430336969,3101.17394008386,0.0,1.0
2017-09-20,19.1836,19.27,19.16,19.26,11883,16.943222603818,17.0195322867226,16.9223787552468,17.0107001474975,13454.2716064317,0.0,1.0
2017-09-21,19.175,19.215,19.165,19.18,1240,16.9356269640844,16.9709555209847,16.9267948248593,16.9400430336969,1403.96337557648,0.0,1.0
2017-09-22,19.24,19.24,19.22,19.22,2919,16.9930358690474,16.9930358690474,16.9753715905972,16.9753715905972,3304.97507524818,0.0,1.0
2017-09-25,19.13,19.155,19.1199,19.15,20925,16.8958823375715,16.9179626856342,16.8869618769542,16.9135466160217,23691.8819628532,0.0,1.0
2017-09-26,19.041,19.1,19.04,19.08,13143,16.8172762984684,16.8693859198963,16.8163930845459,16.8517216414462,14880.879552582,0.0,1.0
2017-09-27,18.9567,18.9584,18.9244,18.9244,7136,16.742821364801,16.7443228284692,16.714293555104,16.714293555104,8079.5827807369,0.0,1.0
2017-09-28,18.95,18.96,18.941,18.955,1980,16.7369038315202,16.7457359707452,16.7289549062176,16.7413199011327,2241.8124868076,0.0,1.0
2017-09-29,18.965,19.0,18.965,19.0,203095,16.7501520403578,16.7810645276456,16.7501520403578,16.7810645276456,229949.95303444,0.0,1.0
2017-10-02,18.9,18.9142,18.9,18.91,2855,16.6927431353948,16.7052847730944,16.6927431353948,16.7015752746199,3232.51244941198,0.0,1.0
2017-10-03,18.9,18.94,18.87,18.92,20015,16.6927431353948,16.7280716922951,16.6662467177196,16.7104074138449,22661.5540017446,0.0,1.0
2017-10-04,18.97,18.9999,18.94,18.97,6203,16.7545681099703,16.7809762062533,16.7280716922951,16.7545681099703,7023.21356346849,0.0,1.0
2017-10-05,18.95,19.0,18.95,18.99,4729,16.7369038315202,16.7810645276456,16.7369038315202,16.7722323884205,5354.30871217836,0.0,1.0
2017-10-06,18.8901,18.8901,18.8618,18.8618,3324,16.683999317562,16.683999317562,16.659004363555,16.659004363555,3763.52762936791,0.0,1.0
2017-10-09,18.86,18.89,18.833,18.89,3165,16.6574145784945,16.6839109961697,16.6335678025868,16.6839109961697,3583.50329330609,0.0,1.0
2017-10-10,18.9,18.94,18.78,18.94,1308,16.6927431353948,16.7280716922951,16.5867574646939,16.7280716922951,1480.95491552745,0.0,1.0
2017-10-11,18.98,18.98,18.975,18.975,1296,16.7634002491954,16.7634002491954,16.7589841795829,16.7589841795829,1467.36817318316,0.0,1.0
2017-10-12,18.85,19.02,18.85,18.95,2685,16.6485824392694,16.7987288060957,16.6485824392694,16.7369038315202,3040.03359953456,0.0,1.0
2017-10-13,19.06,19.08,19.06,19.0724,2904,16.834057362996,16.8517216414462,16.834057362996,16.8450092156351,3287.99164731783,0.0,1.0
2017-10-16,19.03,19.11,19.03,19.11,3873,16.8075609453208,16.8782180591214,16.8075609453208,16.8782180591214,4385.12109161912,0.0,1.0
2017-10-17,18.99,19.05,18.97,19.0,9673,16.7722323884205,16.8252252237709,16.7545681099703,16.7810645276456,10952.0465580252,0.0,1.0
2017-10-18,18.9845,18.9845,18.9548,18.98,5103,16.7673747118467,16.7673747118467,16.7411432583482,16.7634002491954,5777.76218190869,0.0,1.0
2017-10-19,18.98,19.04,18.98,19.0,2679,16.7634002491954,16.8163930845459,16.7634002491954,16.7810645276456,3033.24022836241,0.0,1.0
2017-10-20,18.97,18.97,18.945,18.95,1244,16.7545681099703,16.7545681099703,16.7324877619076,16.7369038315202,1408.49228969125,0.0,1.0
2017-10-23,18.875,18.875,18.875,18.875,293,16.6706627873321,16.6706627873321,16.6706627873321,16.6706627873321,331.742958906378,0.0,1.0
2017-10-24,18.8421,18.8421,18.8421,18.8421,230,16.6416050492816,16.6416050492816,16.6416050492816,16.6416050492816,260.412561598863,0.0,1.0
2017-10-25,18.785,18.87,18.785,18.86,1345,16.5911735343064,16.6662467177196,16.5911735343064,16.6574145784945,1522.84737108901,0.0,1.0
2017-10-26,18.69,18.83,18.69,18.83,17916,16.5072682116682,16.6309181608193,16.5072682116682,16.6309181608193,20285.0063200227,0.0,1.0
2017-10-27,18.785,18.81,18.73,18.74,19070,16.5911735343064,16.6132538823691,16.5425967685685,16.5514289077936,21591.5980421319,0.0,1.0
2017-10-30,18.75,18.8198,18.74,18.8,20185,16.5602610470186,16.6219093788097,16.5514289077936,16.604421743144,22854.032851622,0.0,1.0
2017-10-31,18.83,18.83,18.8018,18.8045,1525,16.6309181608193,16.6309181608193,16.6060115282045,16.6083962057953,1726.64850625333,0.0,1.0
2017-11-01,18.79,18.86,18.79,18.8,8423,16.5955896039189,16.6574145784945,16.5955896039189,16.604421743144,9536.76089716188,0.0,1.0
2017-11-02,18.83,18.84,18.79,18.79,19704,16.6309181608193,16.6397503000443,16.5955896039189,16.5955896039189,22309.4309293217,0.0,1.0
2017-11-03,18.73,18.87,18.71,18.87,12377,16.5425967685685,16.6662467177196,16.5249324901183,16.6662467177196,14013.5924996049,0.0,1.0
2017-11-06,18.8428,18.86,18.77,18.77,15721,16.6422232990273,16.6574145784945,16.5779253254688,16.5779253254688,17799.7646995467,0.0,1.0
2017-11-07,18.74,18.7438,18.7335,18.7335,1958,16.5514289077936,16.5547851206991,16.5456880172973,16.5456880172973,2216.90345917641,0.0,1.0
2017-11-08,18.85,18.9,18.7881,18.82,50830,16.6485824392694,16.6927431353948,16.5939114974662,16.6220860215942,57551.1761133488,0.0,1.0
2017-11-09,18.78,18.8199,18.77,18.8199,9342,16.5867574646939,16.6219977002019,16.5779253254688,16.6219977002019,10577.2789150286,0.0,1.0
2017-11-10,18.76,18.84,18.76,18.78,7421,16.5690931862437,16.6397503000443,16.5690931862437,16.5867574646939,8402.26791141377,0.0,1.0
2017-11-13,18.7718,18.7718,18.7501,18.7501,979,16.5795151105293,16.5795151105293,16.5603493684109,16.5603493684109,1108.45172958821,0.0,1.0
2017-11-14,18.81,18.84,18.77,18.84,34678,16.6132538823691,16.6397503000443,16.5779253254688,16.6397503000443,39263.4209179365,0.0,1.0
2017-11-15,18.84,18.85,18.78,18.85,7582,16.6397503000443,16.6485824392694,16.5867574646939,16.6485824392694,8584.55670453298,0.0,1.0
2017-11-16,18.89,18.93,18.87,18.87,22286,16.6839109961697,16.71923955307,16.6662467177196,16.6662467177196,25232.8449904012,0.0,1.0
2017-11-17,18.941,18.9787,18.9401,18.96,8313,16.7289549062176,16.7622520710961,16.7281600136873,16.7457359707452,9412.21575900588,0.0,1.0
2017-11-20,18.9,18.9353,18.9,18.92,4018,16.6927431353948,16.7239205868593,16.6927431353948,16.7104074138449,4549.29422827927,0.0,1.0
2017-11-21,19.03,19.03,18.94,18.99,4680,16.8075609453208,16.8075609453208,16.7280716922951,16.7722323884205,5298.82951427252,0.0,1.0
2017-11-22,19.15,19.16,19.06,19.08,7723,16.9135466160217,16.9223787552468,16.834057362996,16.8517216414462,8744.20092707836,0.0,1.0
2017-11-24,19.134,19.15,19.09,19.09,4419,16.8994151932616,16.9135466160217,16.8605537806712,16.8605537806712,5003.31786828424,0.0,1.0
2017-11-27,19.1511,19.22,19.15,19.22,2162,16.9145181513365,16.9753715905972,16.9135466160217,16.9753715905972,2447.87807902931,0.0,1.0
2017-11-28,19.1555,19.2,19.12,19.2,4537,16.9184042925955,16.9577073121471,16.8870501983465,16.9577073121471,5136.92083466975,0.0,1.0
2017-11-29,19.13,19.15,19.12,19.15,1249,16.8958823375715,16.9135466160217,16.8870501983465,16.9135466160217,1414.1534323347,0.0,1.0
2017-11-30,19.13,19.16,19.08,19.08,13882,16.8958823375715,16.9223787552468,16.8517216414462,16.8517216414462,15717.5964352845,0.0,1.0
2017-12-01,19.17,19.18,19.12,19.17,10302,16.9312108944719,16.9400430336969,16.8870501983465,16.9312108944719,11664.2183025717,0.0,1.0
2017-12-04,19.19,19.22,19.159,19.22,11129,16.948875172922,16.9753715905972,16.9214955413243,16.9753715905972,12600.5712957989,0.0,1.0
2017-12-05,19.08,19.21,19.08,19.21,11255,16.8517216414462,16.9665394513722,16.8517216414462,16.9665394513722,12743.2320904139,0.0,1.0
2017-12-06,19.129,19.1299,19.1019,19.122,1638,16.894999123649,16.8957940161793,16.8710640263491,16.8888166261915,1854.59032999539,0.0,1.0
2017-12-07,19.0528,19.06,19.0401,19.06,1808,16.827698222754,16.834057362996,16.8164814059381,16.834057362996,2047.0691798728,0.0,1.0
2017-12-08,19.05,19.06,19.05,19.06,2758,16.8252252237709,16.834057362996,16.8252252237709,16.834057362996,3122.68628212899,0.0,1.0
2017-12-11,19.1,19.16,19.1,19.16,5797,16.8693859198963,16.9223787552468,16.8693859198963,16.9223787552468,6563.52878082006,0.0,1.0
2017-12-12,19.0,19.09,18.98,19.09,7160,16.7810645276456,16.8605537806712,16.7634002491954,16.8605537806712,8106.75626542547,0.0,1.0
2017-12-13,19.07,19.11,19.04,19.04,6125,16.8428895022211,16.8782180591214,16.8163930845459,16.8163930845459,6934.8997382306,0.0,1.0
2017-12-14,19.07,19.11,19.07,19.11,1123,16.8428895022211,16.8782180591214,16.8428895022211,16.8782180591214,1271.49263771967,0.0,1.0
2017-12-15,19.13,19.17,19.09,19.17,6178,16.8958823375715,16.9312108944719,16.8605537806712,16.9312108944719,6994.90785025123,0.0,1.0
2017-12-18,19.23,19.26,19.19,19.25,9391,16.9842037298223,17.0107001474975,16.948875172922,17.0018680082725,10632.7581129345,0.0,1.0
2017-12-19,19.24,19.28,19.23,19.27,5763,16.9930358690474,17.0283644259477,16.9842037298223,17.0195322867226,6525.03301084456,0.0,1.0
2017-12-20,19.25,19.28,19.25,19.25,7690,17.0018680082725,17.0283644259477,17.0018680082725,17.0018680082725,8706.83738563155,0.0,1.0
2017-12-21,19.24,19.3,19.22,19.26,11202,16.9930358690474,17.0460287043979,16.9753715905972,17.0107001474975,12683.2239783933,0.0,1.0
2017-12-22,19.25,19.37,19.25,19.37,19413,17.0018680082725,17.1078536789734,17.0018680082725,17.1078536789734,21979.9524274727,0.0,1.0
2017-12-26,19.31,19.33,19.31,19.32,2136,17.0548608436229,17.0725251220731,17.0548608436229,17.063692982848,2418.44013728336,0.0,1.0
2017-12-27,19.31,19.37,19.31,19.32,5664,17.0548608436229,17.1078536789734,17.0548608436229,17.063692982848,6412.94238650419,0.0,1.0
2017-12-28,19.39,19.41,19.39,19.4,7181,17.1255179574235,17.1431822358737,17.1255179574235,17.1343500966486,8130.53306452801,0.0,1.0
2017-12-29,19.43,19.46,19.41,19.42,1307,17.1608465143238,17.1873429319991,17.1431822358737,17.1520143750988,1479.82268699876,0.0,1.0
2018-01-02,19.58,19.6,19.53,19.6,9911,17.2933286027,17.3109928811502,17.2491679065746,17.3109928811502,11221.5169478536,0.0,1.0
2018-01-03,19.62,19.62,19.6,19.62,3626,17.3286571596003,17.3286571596003,17.3109928811502,17.3286571596003,4105.46064503252,0.0,1.0
2018-01-04,19.69,19.7,19.63,19.63,3422,17.3904821341758,17.3993142734009,17.3374892988254,17.3374892988254,3874.48602517962,0.0,1.0
2018-01-05,19.68,19.68,19.65,19.65,2998,17.3816499949508,17.3816499949508,17.3551535772755,17.3551535772755,3394.42112901474,0.0,1.0
2018-01-08,19.63,19.75,19.6,19.75,12057,17.3374892988254,17.4434749695263,17.3109928811502,17.4434749695263,13651.2793704239,0.0,1.0
2018-01-09,19.6,19.61,19.56,19.6,6051,17.3109928811502,17.3198250203752,17.2756643242498,17.3109928811502,6851.11482710747,0.0,1.0
2018-01-10,19.61,19.61,19.6,19.61,1653,17.3198250203752,17.3198250203752,17.3109928811502,17.3198250203752,1871.57375792575,0.0,1.0
2018-01-11,19.72,19.72,19.62,19.62,8961,17.4169785518511,17.4169785518511,17.3286571596003,17.3286571596003,10145.8998455974,0.0,1.0
2018-01-12,19.77,19.77,19.69,19.69,6345,17.4611392479765,17.4611392479765,17.3904821341758,17.3904821341758,7183.99001454254,0.0,1.0
2018-01-16,19.77,19.78,19.72,19.75,18483,17.4611392479765,17.4699713872015,17.4169785518511,17.4434749695263,20926.9798957903,0.0,1.0
2018-01-17,19.79,19.79,19.65,19.74,484803,17.4788035264266,17.4788035264266,17.3551535772755,17.4346428303012,548907.787394843,0.0,1.0
2018-01-18,19.78,19.79,19.75,19.78,9189,17.4699713872015,17.4788035264266,17.4434749695263,17.4699713872015,10404.047950139,0.0,1.0
2018-01-19,19.81,19.84,19.75,19.84,11477,17.4964678048768,17.522964222552,17.4434749695263,17.522964222552,12994.5868237833,0.0,1.0
2018-01-22,19.85,19.85,19.78,19.85,6110,17.5317963617771,17.5317963617771,17.4699713872015,17.5317963617771,6917.91631030023,0.0,1.0
2018-01-23,19.8,19.81,19.74,19.74,6257,17.4876356656517,17.4964678048768,17.4346428303012,17.4346428303012,7084.35390401777,0.0,1.0
2018-01-24,19.96,19.99,19.9,19.9,32050,17.6289498932529,17.6554463109281,17.5759570579024,17.5759570579024,36287.9243445373,0.0,1.0
2018-01-25,20.01,20.09,19.98,20.04,13761,17.6731105893783,17.7437677031789,17.6466141717031,17.6996070070535,15580.5967833129,0.0,1.0
2018-01-26,20.04,20.05,19.97,19.98,13521,17.6996070070535,17.7084391462786,17.637782032478,17.6466141717031,15308.8619364271,0.0,1.0
2018-01-29,19.89,19.94,19.89,19.94,4090,17.5671249186774,17.6112856148028,17.5671249186774,17.6112856148028,4630.814682345,0.0,1.0
2018-01-30,19.88,19.98,19.86,19.98,2322,17.5582927794523,17.6466141717031,17.5406285010021,17.6466141717031,2629.03464361983,0.0,1.0
2018-01-31,19.99,20.03,19.93,20.0,26163,17.6554463109281,17.6907748678284,17.6024534755777,17.6642784501532,29622.4949961351,0.0,1.0
2018-02-01,20.0,20.05,19.94,19.94,25789,17.6642784501532,17.7084391462786,17.6112856148028,17.6112856148028,29199.0415264048,0.0,1.0
2018-02-02,19.85,19.93,19.82,19.93,15362,17.5317963617771,17.6024534755777,17.5052999441018,17.6024534755777,17393.2946577467,0.0,1.0
2018-02-05,19.79,19.89,19.77,19.85,7843,17.4788035264266,17.5671249186774,17.4611392479765,17.5317963617771,8880.06835052125,0.0,1.0
2018-02-06,19.9,19.9,19.75,19.75,16975,17.5759570579024,17.5759570579024,17.4434749695263,17.4434749695263,19219.5792745249,0.0,1.0
2018-02-07,19.76,19.94,19.76,19.89,3351,17.4523071087514,17.6112856148028,17.4523071087514,17.5671249186774,3794.09779964257,0.0,1.0
2018-02-08,19.62,19.77,19.59,19.77,7301,17.3286571596003,17.4611392479765,17.3021607419251,17.4611392479765,8266.40048797088,0.0,1.0
2018-02-09,19.62,19.65,19.55,19.65,7423,17.3286571596003,17.3551535772755,17.2668321850248,17.3551535772755,8404.53236847115,0.0,1.0
2018-02-12,19.78,19.78,19.68,19.68,3144,17.4699713872015,17.4699713872015,17.3816499949508,17.3816499949508,3559.7264942036,0.0,1.0
2018-02-13,19.75,19.78,19.71,19.71,11443,17.4434749695263,17.4699713872015,17.408146412626,17.408146412626,12956.0910538078,0.0,1.0
2018-02-14,19.9,19.91,19.68,19.7,13119,17.5759570579024,17.5847891971275,17.3816499949508,17.3993142734009,14853.7060678935,0.0,1.0
2018-02-15,20.03,20.03,19.94,19.96,9996,17.6907748678284,17.6907748678284,17.6112856148028,17.6289498932529,11317.7563727924,0.0,1.0
2018-02-16,19.99,20.01,19.96,20.01,3422,17.6554463109281,17.6731105893783,17.6289498932529,17.6731105893783,3874.48602517962,0.0,1.0
2018-02-20,19.91,19.91,19.85,19.9,15367,17.5847891971275,17.5847891971275,17.5317963617771,17.5759570579024,17398.9558003902,0.0,1.0
2018-02-21,19.9,19.93,19.87,19.9,34119,17.5759570579024,17.6024534755777,17.5494606402272,17.5759570579024,38630.5051703985,0.0,1.0
2018-02-22,19.9,19.91,19.86,19.88,9625,17.5759570579024,17.5847891971275,17.5406285010021,17.5582927794523,10897.6995886481,0.0,1.0
2018-02-23,19.92,19.95,19.89,19.89,3811,17.5936213363526,17.6201177540278,17.5671249186774,17.5671249186774,4314.9229228403,0.0,1.0
2018-02-26,19.99,20.0,19.91,19.97,14604,17.6554463109281,17.6642784501532,17.5847891971275,17.637782032478,16535.0654329992,0.0,1.0
2018-02-27,19.79,19.9,19.78,19.88,55757,17.4788035264266,17.5759570579024,17.4699713872015,17.5582927794523,63129.666074208,0.0,1.0
2018-02-28,19.81,19.86,19.81,19.86,795,17.4964678048768,17.5406285010021,17.4964678048768,17.5406285010021,900.121680309113,0.0,1.0
2018-03-01,19.73,19.76,19.69,19.7,36470,17.4258106910761,17.4523071087514,17.3904821341758,17.3993142734009,41292.3744413503,0.0,1.0
2018-03-02,19.81,19.81,19.77,19.77,1079,17.4964678048768,17.4964678048768,17.4611392479765,17.4611392479765,1221.67458245727,0.0,1.0
2018-03-05,19.86,19.86,19.77,19.79,5442,17.5406285010021,17.5406285010021,17.4611392479765,17.4788035264266,6161.58765313486,0.0,1.0
2018-03-06,19.93,19.93,19.87,19.93,1884,17.6024534755777,17.6024534755777,17.5494606402272,17.6024534755777,2133.1185480533,0.0,1.0
2018-03-07,19.88,19.91,19.85,19.9,2233,17.5582927794523,17.5847891971275,17.5317963617771,17.5759570579024,2528.26630456636,0.0,1.0
2018-03-08,19.75,19.83,19.75,19.83,4143,17.4434749695263,17.5141320833269,17.4434749695263,17.5141320833269,4690.82279436561,0.0,1.0
2018-03-09,19.86,19.86,19.8,19.8,2457,17.5406285010021,17.5406285010021,17.4876356656517,17.4876356656517,2781.88549499308,0.0,1.0
2018-03-12,19.85,19.85,19.82,19.83,2847,17.5317963617771,17.5317963617771,17.5052999441018,17.5141320833269,3223.45462118245,0.0,1.0
2018-03-13,19.87,19.9,19.82,19.88,4437,17.5494606402272,17.5759570579024,17.5052999441018,17.5582927794523,5023.69798180069,0.0,1.0
2018-03-14,19.89,19.91,19.85,19.89,2468,17.5671249186774,17.5847891971275,17.5317963617771,17.5671249186774,2794.34000880867,0.0,1.0
2018-03-15,19.79,19.81,19.79,19.81,3550,17.4788035264266,17.4964678048768,17.4788035264266,17.4964678048768,4019.41127685202,0.0,1.0
2018-03-16,19.79,19.79,19.76,19.79,2567,17.4788035264266,17.4788035264266,17.4523071087514,17.4788035264266,2906.43063314906,0.0,1.0
2018-03-19,19.73,19.73,19.7,19.7,3765,17.4258106910761,17.4258106910761,17.3993142734009,17.3993142734009,4262.84041052054,0.0,1.0
2018-03-20,19.75,19.75,19.71,19.71,1597,17.4434749695263,17.4434749695263,17.408146412626,17.408146412626,1808.16896031906,0.0,1.0
2018-03-21,19.88,19.88,19.77,19.78,3413,17.5582927794523,17.5582927794523,17.4611392479765,17.4699713872015,3864.29596842139,0.0,1.0
2018-03-22,19.8,19.8,19.75,19.77,5219,17.4876356656517,17.4876356656517,17.4434749695263,17.4611392479765,5909.10069123681,0.0,1.0
2018-03-23,19.74,19.78,19.74,19.78,1426,17.4346428303012,17.4699713872015,17.4346428303012,17.4699713872015,1614.55788191296,0.0,1.0
2018-03-26,19.89,19.89,19.88,19.89,458,17.5671249186774,17.5671249186774,17.5582927794523,17.5671249186774,518.560666140345,0.0,1.0
2018-03-27,19.89,19.9,19.84,19.85,22836,17.5671249186774,17.5759570579024,17.522964222552,17.5317963617771,25855.570681181,0.0,1.0
2018-03-28,19.89,19.91,19.821,19.86,6693,17.5671249186774,17.5847891971275,17.5061831580243,17.5406285010021,7578.00554252691,0.0,1.0
2018-03-29,19.9,19.9,19.85,19.85,1359,17.5759570579024,17.5759570579024,17.5317963617771,17.5317963617771,1538.69857049068,0.0,1.0
2018-04-02,19.88,19.88,19.7,19.7,1394,17.5582927794523,17.5582927794523,17.3993142734009,17.3993142734009,1578.32656899485,0.0,1.0
2018-04-03,19.94,19.94,19.89,19.91,2231,17.6112856148028,17.6112856148028,17.5671249186774,17.5847891971275,2526.00184750897,0.0,1.0
2018-04-04,19.9,19.9,19.81,19.81,2315,17.5759570579024,17.5759570579024,17.4964678048768,17.4964678048768,2621.109043919,0.0,1.0
2018-04-05,19.9,19.9,19.9,19.9,230,17.5759570579024,17.5759570579024,17.5759570579024,17.5759570579024,260.412561598864,0.0,1.0
2018-04-06,19.76,19.8,19.75,19.8,3339,17.4523071087514,17.4876356656517,17.4434749695263,17.4876356656517,3780.51105729828,0.0,1.0
2018-04-09,19.68,19.75,19.68,19.7,4267,17.3816499949508,17.4434749695263,17.3816499949508,17.3993142734009,4831.21913192325,0.0,1.0
2018-04-10,19.72,19.72,19.68,19.68,1319,17.4169785518511,17.4169785518511,17.3816499949508,17.3816499949508,1493.40942934304,0.0,1.0
2018-04-11,19.71,19.77,19.66,19.66,10020,17.408146412626,17.4611392479765,17.3639857165006,17.3639857165006,11344.9298574809,0.0,1.0
2018-04-12,19.73,19.8,19.7,19.74,4540,17.4258106910761,17.4876356656517,17.3993142734009,17.4346428303012,5140.31752025584,0.0,1.0
2018-04-13,19.75,19.79,19.75,19.77,8048,17.4434749695263,17.4788035264266,17.4434749695263,17.4611392479765,9112.17519890284,0.0,1.0
2018-04-16,19.77,19.79,19.73,19.76,8331,17.4611392479765,17.4788035264266,17.4258106910761,17.4523071087514,9432.59587252228,0.0,1.0
2018-04-17,19.75,19.79,19.75,19.77,1684,17.4434749695263,17.4788035264266,17.4434749695263,17.4611392479765,1906.67284231516,0.0,1.0
2018-04-18,19.83,19.92,19.79,19.79,36960,17.5141320833269,17.5936213363526,17.4788035264266,17.4788035264266,41847.1664204087,0.0,1.0
2018-04-19,19.76,19.79,19.76,19.79,3730,17.4523071087514,17.4788035264266,17.4523071087514,17.4788035264266,4223.21241201635,0.0,1.0
2018-04-20,19.68,19.7,19.65,19.67,4232,17.3816499949508,17.3993142734009,17.3551535772755,17.3728178557257,4791.59113341908,0.0,1.0
2018-04-23,19.5,19.56,19.5,19.56,4215,17.2226714888994,17.2756643242498,17.2226714888994,17.2756643242498,4772.34324843134,0.0,1.0
2018-04-24,19.6,19.6,19.55,19.57,6680,17.3109928811502,17.3109928811502,17.2668321850248,17.2844964634749,7563.28657165393,0.0,1.0
2018-04-25,19.43,19.47,19.39,19.47,11492,17.1608465143238,17.1961750712242,17.1255179574235,17.1961750712242,13011.5702517137,0.0,1.0
2018-04-26,19.44,19.48,19.43,19.48,8453,17.1696786535489,17.2050072104492,17.1608465143238,17.2050072104492,9570.72775302259,0.0,1.0
2018-04-27,19.54,19.54,19.52,19.52,1740,17.2580000457997,17.2580000457997,17.2403357673495,17.2403357673495,1970.07763992184,0.0,1.0
2018-04-30,19.46,19.49,19.46,19.49,2619,17.1873429319991,17.2138393496743,17.1873429319991,17.2138393496743,2965.30651664097,0.0,1.0
2018-05-01,19.37,19.4,19.34,19.36,3980,17.1078536789734,17.1343500966486,17.0813572612982,17.0990215397483,4506.26954418903,0.0,1.0
2018-05-02,19.28,19.28,19.25,19.27,1475,17.0283644259477,17.0283644259477,17.0018680082725,17.0195322867226,1670.0370798188,0.0,1.0
2018-05-03,19.28,19.3,19.25,19.27,2884,17.0283644259477,17.0460287043979,17.0018680082725,17.0195322867226,3265.34707674401,0.0,1.0
2018-05-04,19.29,19.34,19.24,19.25,9268,17.0371965651728,17.0813572612982,16.9930358690474,17.0018680082725,10493.4940039055,0.0,1.0
2018-05-07,19.17,19.24,19.17,19.24,3190,16.9312108944719,16.9930358690474,16.9312108944719,16.9930358690474,3611.80900652336,0.0,1.0
2018-05-08,19.07,19.09,19.07,19.07,1610,16.8428895022211,16.8605537806712,16.8428895022211,16.8428895022211,1822.88793119204,0.0,1.0
2018-05-09,19.08,19.1,19.02,19.05,6235,16.8517216414462,16.8693859198963,16.7987288060957,16.8252252237709,7059.44487638657,0.0,1.0
2018-05-10,19.26,19.26,19.24,19.24,2804,17.0107001474975,17.0107001474975,16.9930358690474,16.9930358690474,3174.76879444876,0.0,1.0
2018-05-11,19.23,19.34,19.22,19.34,1905,16.9842037298223,17.0813572612982,16.9753715905972,17.0813572612982,2156.89534715581,0.0,1.0
2018-05-14,19.25,19.28,19.23,19.28,48095,17.0018680082725,17.0283644259477,16.9842037298223,17.0283644259477,54454.5310873796,0.0,1.0
2018-05-15,19.04,19.06,18.95,19.06,15367,16.8163930845459,16.834057362996,16.7369038315202,16.834057362996,17398.9558003901,0.0,1.0
2018-05-16,19.1,19.1,19.07,19.07,1360,16.8693859198963,16.8693859198963,16.8428895022211,16.8428895022211,1539.83079901937,0.0,1.0
2018-05-17,19.01,19.04,19.0,19.04,3193,16.7898966668706,16.8163930845459,16.7810645276456,16.8163930845459,3615.20569210945,0.0,1.0
2018-05-18,18.94,18.94,18.92,18.92,1084,16.7280716922951,16.7280716922951,16.7104074138449,16.7104074138449,1227.33572510073,0.0,1.0
2018-05-21,18.95,18.95,18.9,18.9,1079,16.7369038315202,16.7369038315202,16.6927431353948,16.6927431353948,1221.67458245727,0.0,1.0
2018-05-22,19.07,19.08,19.0,19.0,9262,16.8428895022211,16.8517216414462,16.7810645276456,16.7810645276456,10486.7006327334,0.0,1.0
2018-05-23,19.1,19.1,18.96,18.97,4331,16.8693859198963,16.8693859198963,16.7457359707452,16.7545681099703,4903.68175775947,0.0,1.0
2018-05-24,19.01,19.08,18.95,19.08,12605,16.7898966668706,16.8517216414462,16.7369038315202,16.8517216414462,14271.7406041464,0.0,1.0
2018-05-25,19.02,19.02,19.01,19.01,875,16.7987288060957,16.7987288060957,16.7898966668706,16.7898966668706,990.699962604372,0.0,1.0
2018-05-29,18.87,18.97,18.84,18.96,10819,16.6662467177196,16.7545681099703,16.6397503000443,16.7457359707452,12249.5804519048,0.0,1.0
2018-05-30,19.0268,19.0371,18.96,18.96,3967,16.8047346607688,16.8138317641706,16.7457359707452,16.7457359707452,4491.55057331604,0.0,1.0
2018-05-31,18.97,19.02,18.97,18.97,800,16.7545681099703,16.7987288060957,16.7545681099703,16.7545681099703,905.78282295257,0.0,1.0
2018-06-01,18.95,19.01,18.95,18.98,11009,16.7369038315202,16.7898966668706,16.7369038315202,16.7634002491954,12464.703872356,0.0,1.0
2018-06-04,19.04,19.06,19.02,19.03,2833,16.8163930845459,16.834057362996,16.7987288060957,16.8075609453208,3207.60342178078,0.0,1.0
2018-06-05,19.0,19.04,18.98,18.98,4100,16.7810645276456,16.8163930845459,16.7634002491954,16.7634002491954,4642.1369676319,0.0,1.0
2018-06-06,19.09,19.09,19.01,19.03,12533,16.8605537806712,16.8605537806712,16.7898966668706,16.8075609453208,14190.2201500807,0.0,1.0
2018-06-07,18.92,19.02,18.91,19.02,1999,16.7104074138449,16.7987288060957,16.7015752746199,16.7987288060957,2263.32482885274,0.0,1.0
2018-06-08,19.01,19.01,18.95,18.97,14873,16.7898966668706,16.7898966668706,16.7369038315202,16.7545681099703,16839.634907217,0.0,1.0
2018-06-11,18.91,18.99,18.9,18.94,11944,16.7015752746199,16.7722323884205,16.6927431353948,16.7280716922951,13523.3375466818,0.0,1.0
2018-06-12,18.84,18.93,18.84,18.92,69764,16.6397503000443,16.71923955307,16.6397503000443,16.7104074138449,78988.7910755789,0.0,1.0
2018-06-13,18.92,18.92,18.85,18.92,4689,16.7104074138449,16.7104074138449,16.6485824392694,16.7104074138449,5309.01957103076,0.0,1.0
2018-06-14,18.81,18.93,18.8,18.93,53012,16.6132538823691,16.71923955307,16.604421743144,16.71923955307,60021.6987629519,0.0,1.0
2018-06-15,18.73,18.8,18.73,18.74,8042,16.5425967685685,16.604421743144,16.5425967685685,16.5514289077936,9105.38182773069,0.0,1.0
2018-06-18,18.75,18.75,18.71,18.74,17306,16.5602610470186,16.5602610470186,16.5249324901183,16.5514289077936,19594.3469175215,0.0,1.0
2018-06-19,18.63,18.69,18.59,18.67,19492,16.4542753763177,16.5072682116682,16.4189468194174,16.489603933218,22069.3984812394,0.0,1.0
2018-06-20,18.62,18.73,18.61,18.7,194644,16.4454432370926,16.5425967685685,16.4366110978676,16.5161003508933,220381.489738475,0.0,1.0
2018-06-21,18.65,18.71,18.6,18.62,16716,16.4719396547679,16.5249324901183,16.4277789586425,16.4454432370926,18926.3320855939,0.0,1.0
2018-06-22,18.72,18.77,18.72,18.72,7367,16.5337646293434,16.5779253254688,16.5337646293434,16.5337646293434,8341.12757086447,0.0,1.0
2018-06-25,18.65,18.72,18.64,18.71,16541,16.4719396547679,16.5337646293434,16.4631075155428,16.5249324901183,18728.192093073,0.0,1.0
2018-06-26,18.67,18.68,18.64,18.68,8688,16.489603933218,16.4984360724431,16.4631075155428,16.4984360724431,9836.80145726491,0.0,1.0
2018-06-27,18.48,18.63,18.48,18.62,10392,16.3217932879416,16.4542753763177,16.3217932879416,16.4454432370926,11766.1188701538,0.0,1.0
2018-06-28,18.51,18.58,18.5,18.53,8089,16.3482897056168,16.4101146801923,16.3394575663917,16.365953984067,9158.59656857916,0.0,1.0
2018-06-29,18.57,18.6,18.57,18.6,1408,16.4012825409673,16.4277789586425,16.4012825409673,16.4277789586425,1594.17776839652,0.0,1.0
2018-07-02,18.46,18.51,18.44,18.48,1087649,16.3041290094914,16.3482897056168,16.2864647310413,16.3217932879416,1231467.22700192,0.0,1.0
2018-07-03,18.52,18.56,18.51,18.53,3340,16.3571218448419,16.3924504017422,16.3482897056168,16.365953984067,3781.64328582697,0.0,1.0
2018-07-05,18.59,18.67,18.59,18.61,45719,16.4189468194174,16.489603933218,16.4189468194174,16.4366110978676,51764.3561032106,0.0,1.0
2018-07-06,18.66,18.7,18.65,18.7,9353,16.480771793993,16.5161003508933,16.4719396547679,16.5161003508933,10589.7334288442,0.0,1.0
2018-07-09,18.69,18.83,18.68,18.75,35009,16.5072682116682,16.6309181608193,16.4984360724431,16.5602610470186,39638.188560933,0.0,1.0
2018-07-10,18.77,18.83,18.72,18.72,2105,16.5779253254688,16.6309181608193,16.5337646293434,16.5337646293434,2383.34105289394,0.0,1.0
2018-07-11,18.73,18.73,18.68,18.71,1492,16.5425967685685,16.5425967685685,16.4984360724431,16.5249324901183,1689.28496480654,0.0,1.0
2018-07-12,18.67,18.7,18.67,18.67,2937,16.489603933218,16.5161003508933,16.489603933218,16.489603933218,3325.35518876462,0.0,1.0
2018-07-13,18.65,18.7,18.64,18.67,4110,16.4719396547679,16.5161003508933,16.4631075155428,16.489603933218,4653.45925291881,0.0,1.0
2018-07-16,18.67,18.75,18.67,18.73,59687,16.489603933218,16.5602610470186,16.489603933218,16.5425967685685,67579.3241919626,0.0,1.0
2018-07-17,18.66,18.72,18.65,18.69,33841,16.480771793993,16.5337646293434,16.4719396547679,16.5072682116682,38315.7456394222,0.0,1.0
2018-07-18,18.7,18.7,18.64,18.64,2347,16.5161003508933,16.5161003508933,16.4631075155428,16.4631075155428,2657.34035683709,0.0,1.0
2018-07-19,18.51,18.54,18.5,18.54,8399,16.3482897056168,16.374786123292,16.3394575663917,16.374786123292,9509.58741247328,0.0,1.0
2018-07-20,18.62,18.64,18.6,18.63,2469,16.4454432370926,16.4631075155428,16.4277789586425,16.4542753763177,2795.47223733737,0.0,1.0
2018-07-23,18.58,18.61,18.57,18.59,9578,16.4101146801923,16.4366110978676,16.4012825409673,16.4189468194174,10844.4848477996,0.0,1.0
2018-07-24,18.64,18.67,18.57,18.66,4247,16.4631075155428,16.489603933218,16.4012825409673,16.480771793993,4808.57456134945,0.0,1.0
2018-07-25,18.76,18.81,18.71,18.75,2436,16.5690931862437,16.6132538823691,16.5249324901183,16.5602610470186,2758.10869589057,0.0,1.0
2018-07-26,18.69,18.78,18.69,18.78,2872,16.5072682116682,16.5867574646939,16.5072682116682,16.5867574646939,3251.76033439972,0.0,1.0
2018-07-27,18.72,18.8,18.66,18.77,25284,16.5337646293434,16.604421743144,16.480771793993,16.5779253254688,28627.2661194159,0.0,1.0
2018-07-30,18.75,18.81,18.75,18.75,1090,16.5602610470186,16.6132538823691,16.5602610470186,16.5602610470186,1234.12909627288,0.0,1.0
2018-07-31,18.81,18.81,18.74,18.74,5083,16.6132538823691,16.6132538823691,16.5514289077936,16.5514289077936,5755.11761133488,0.0,1.0
2018-08-01,18.7,18.75,18.7,18.75,4598,16.5161003508933,16.5602610470186,16.5161003508933,16.5602610470186,5205.98677491987,0.0,1.0
2018-08-02,18.64,18.64,18.64,18.64,569,16.4631075155428,16.4631075155428,16.4631075155428,16.4631075155428,644.238032825014,0.0,1.0
2018-08-03,18.64,18.65,18.64,18.65,2828,16.4631075155428,16.4719396547679,16.4631075155428,16.4719396547679,3201.94227913733,0.0,1.0
2018-08-06,18.61,18.67,18.61,18.65,1846,16.4366110978676,16.489603933218,16.4366110978676,16.4719396547679,2090.09386396305,0.0,1.0
2018-08-07,18.62,18.71,18.62,18.62,1071,16.4454432370926,16.5249324901183,16.4454432370926,16.4454432370926,1212.61675422775,0.0,1.0
2018-08-08,18.61,18.64,18.61,18.64,3521,16.4366110978676,16.4631075155428,16.4366110978676,16.4631075155428,3986.57664951998,0.0,1.0
2018-08-09,18.47,18.48,18.43,18.47,7171,16.3129611487165,16.3217932879416,16.2776325918162,16.3129611487165,8119.21077924108,0.0,1.0
2018-08-10,18.18,18.2,18.09,18.13,23240,16.0568291111893,16.0744933896394,15.9773398581636,16.0126684150639,26312.9910067721,0.0,1.0
2018-08-13,17.89,18.0,17.89,17.99,3772,15.8006970736621,15.8978506051379,15.8006970736621,15.8890184659128,4270.76601022135,0.0,1.0
2018-08-14,18.06,18.1,18.03,18.05,12173,15.9508434404884,15.9861719973887,15.9243470228131,15.9420113012633,13782.617879752,0.0,1.0
2018-08-15,17.99,18.01,17.9,17.99,39045,15.8890184659128,15.906682744363,15.8095292128871,15.8890184659128,44207.8629027288,0.0,1.0
2018-08-16,18.05,18.14,18.04,18.14,16266,15.9420113012633,16.021500554289,15.9331791620382,16.021500554289,18416.8292476831,0.0,1.0
2018-08-17,18.06,18.14,18.02,18.02,7582,15.9508434404884,16.021500554289,15.915514883588,15.915514883588,8584.55670453294,0.0,1.0
2018-08-20,18.14,18.14,18.07,18.13,3467,16.021500554289,16.021500554289,15.9596755797134,16.0126684150639,3925.43630897069,0.0,1.0
2018-08-21,18.16,18.17,18.13,18.13,4609,16.0391648327391,16.0479969719642,16.0126684150639,16.0126684150639,5218.44128873549,0.0,1.0
2018-08-22,18.16,18.17,18.09,18.11,4222,16.0391648327391,16.0479969719642,15.9773398581636,15.9950041366137,4780.26884813219,0.0,1.0
2018-08-23,18.04,18.11,18.01,18.11,2206,15.9331791620382,15.9950041366137,15.906682744363,15.9950041366137,2497.69613429171,0.0,1.0
2018-08-24,18.13,18.2,18.13,18.16,930,16.0126684150639,16.0744933896394,16.0126684150639,16.0391648327391,1052.97253168236,0.0,1.0
2018-08-27,18.23,18.25,18.18,18.18,3593,16.1009898073147,16.1186540857648,16.0568291111893,16.0568291111893,4068.09710358571,0.0,1.0
2018-08-28,18.09,18.29,18.09,18.22,6810,15.9773398581636,16.1539826426651,15.9773398581636,16.0921576680896,7710.47628038373,0.0,1.0
2018-08-29,18.04,18.08,18.03,18.07,5615,15.9331791620382,15.9685077189385,15.9243470228131,15.9596755797134,6357.46318859834,0.0,1.0
2018-08-30,17.85,17.99,17.85,17.99,3721,15.7653685167617,15.8890184659128,15.7653685167617,15.8890184659128,4213.02235525815,0.0,1.0
2018-08-31,17.93,17.96,17.92,17.92,1820,15.8360256305624,15.8625220482376,15.8271934913373,15.8271934913373,2060.65592221709,0.0,1.0
2018-09-04,17.75,17.79,17.74,17.75,11962,15.677047124511,15.7123756814113,15.6682149852859,15.677047124511,13543.7176601983,0.0,1.0
2018-09-05,17.74,17.74,17.71,17.71,670,15.6682149852859,15.6682149852859,15.6417185676107,15.6417185676107,758.593114222776,0.0,1.0
2018-09-06,17.75,17.77,17.71,17.71,7764,15.677047124511,15.6947114029611,15.6417185676107,15.6417185676107,8790.62229675467,0.0,1.0
2018-09-07,17.73,17.81,17.73,17.81,3592,15.6593828460608,15.7300399598614,15.6593828460608,15.7300399598614,4066.96487505704,0.0,1.0
2018-09-10,17.72,17.78,17.63,17.63,12996,15.6505507068357,15.7035435421862,15.5710614538101,15.5710614538101,14714.4419588645,0.0,1.0
2018-09-11,17.78,17.78,17.65,17.65,188545,15.7035435421862,15.7035435421862,15.5887257322602,15.5887257322602,213476.02794199,0.0,1.0
2018-09-12,17.88,17.94,17.8,17.8,2658,15.791864934437,15.8448577697874,15.7212078206364,15.7212078206364,3009.4634292599,0.0,1.0
2018-09-13,17.95,18.0,17.95,18.0,1152,15.8536899090125,15.8978506051379,15.8536899090125,15.8978506051379,1304.3272650517,0.0,1.0
2018-09-14,17.97,17.97,17.95,17.96,1010,15.8713541874627,15.8713541874627,15.8536899090125,15.8625220482376,1143.55081397762,0.0,1.0
2018-09-17,17.97,17.97,17.97,17.97,78,15.8713541874627,15.8713541874627,15.8713541874627,15.8713541874627,88.3138252378752,0.0,1.0
2018-09-18,17.95,17.95,17.92,17.92,2458,15.8536899090125,15.8536899090125,15.8271934913373,15.8271934913373,2783.01772352177,0.0,1.0
2018-09-19,18.02,18.04,18.01,18.02,7265,15.915514883588,15.9331791620382,15.906682744363,15.915514883588,8225.64026093804,0.0,1.0
2018-09-20,18.14,18.15,18.1,18.15,4592,16.021500554289,16.030332693514,15.9861719973887,16.030332693514,5199.19340374773,0.0,1.0
2018-09-21,18.12,18.15,18.12,18.15,5062,16.0038362758388,16.030332693514,16.0038362758388,16.030332693514,5731.34081223238,0.0,1.0
2018-09-24,18.12,18.19,18.12,18.16,3836,16.0038362758388,16.0656612504144,16.0038362758388,16.0391648327391,4343.22863605757,0.0,1.0
2018-09-25,18.08,18.13,18.07,18.13,8354,15.9685077189385,16.0126684150639,15.9596755797134,16.0126684150639,9458.6371286822,0.0,1.0
2018-09-26,18.15,18.16,18.06,18.14,4665,16.030332693514,16.0391648327391,15.9508434404884,16.021500554289,5281.84608634218,0.0,1.0
2018-09-27,18.23,18.23,18.23,18.23,109,16.1009898073147,16.1009898073147,16.1009898073147,16.1009898073147,123.412909627287,0.0,1.0
2018-09-28,18.22,18.27,18.22,18.27,1880,16.0921576680896,16.136318364215,16.0921576680896,16.136318364215,2128.58963393853,0.0,1.0
2018-10-01,18.25,18.25,18.25,18.25,389,16.1186540857648,16.1186540857648,16.1186540857648,16.1186540857648,440.436897660687,0.0,1.0
2018-10-02,18.16,18.22,18.16,18.17,1817,16.0391648327391,16.0921576680896,16.0391648327391,16.0479969719642,2057.25923663102,0.0,1.0
2018-10-03,18.09,18.2,18.09,18.2,804,15.9773398581636,16.0744933896394,15.9773398581636,16.0744933896394,910.31173706733,0.0,1.0
2018-10-04,17.96,18.04,17.93,18.04,8283,15.8625220482376,15.9331791620382,15.8360256305624,15.9331791620382,9378.24890314515,0.0,1.0
2018-10-05,18.02,18.04,18.0,18.04,1419,15.915514883588,15.9331791620382,15.8978506051379,15.9331791620382,1606.63228221212,0.0,1.0
2018-10-08,18.01,18.01,18.01,18.01,144,15.906682744363,15.906682744363,15.906682744363,15.906682744363,163.040908131462,0.0,1.0
2018-10-09,18.03,18.05,17.98,17.98,3716,15.9243470228131,15.9420113012633,15.8801863266877,15.8801863266877,4207.36121261469,0.0,1.0
2018-10-10,17.92,18.05,17.92,18.05,1424,15.8271934913373,15.9420113012633,15.8271934913373,15.9420113012633,1612.29342485557,0.0,1.0
2018-10-11,18.07,18.07,18.05,18.05,1211,15.9596755797134,15.9596755797134,15.9420113012633,15.9420113012633,1371.12874824445,0.0,1.0
2018-10-12,18.1,18.15,18.1,18.14,1611,15.9861719973887,16.030332693514,15.9861719973887,16.021500554289,1824.02015972073,0.0,1.0
2018-10-15,18.16,18.18,18.12,18.18,116376,16.0391648327391,16.0568291111893,16.0038362758388,16.0568291111893,131764.22725491,0.0,1.0
2018-10-16,18.33,18.4,18.29,18.31,13916,16.1893111995654,16.251136174141,16.1539826426651,16.1716469211153,15756.0922052599,0.0,1.0
2018-10-17,18.31,18.31,18.26,18.27,2749,16.1716469211153,16.1716469211153,16.1274862249899,16.136318364215,3112.49622537076,0.0,1.0
2018-10-18,18.23,18.25,18.23,18.25,1985,16.1009898073147,16.1186540857648,16.1009898073147,16.1186540857648,2247.47362945105,0.0,1.0
2018-10-19,18.23,18.23,18.23,18.23,0,16.1009898073147,16.1009898073147,16.1009898073147,16.1009898073147,0,0.0,1.0
2018-10-22,18.19,18.26,18.19,18.26,1600,16.0656612504144,16.1274862249899,16.0656612504144,16.1274862249899,1811.56564590513,0.0,1.0
2018-10-23,18.18,18.18,18.11,18.11,1165,16.0568291111893,16.0568291111893,15.9950041366137,15.9950041366137,1319.04623592468,0.0,1.0
2018-10-24,18.1,18.18,18.1,18.18,2121,15.9861719973887,16.0568291111893,15.9861719973887,16.0568291111893,2401.45670935299,0.0,1.0
2018-10-25,18.16,18.16,18.08,18.08,1995,16.0391648327391,16.0391648327391,15.9685077189385,15.9685077189385,2258.79591473797,0.0,1.0
2018-10-26,18.14,18.14,18.07,18.07,3642,16.021500554289,16.021500554289,15.9596755797134,15.9596755797134,4123.57630149156,0.0,1.0
2018-10-29,18.01,18.09,18.0,18.08,2047,15.906682744363,15.9773398581636,15.8978506051379,15.9685077189385,2317.67179822988,0.0,1.0
2018-10-30,18.12,18.12,18.05,18.05,1282,16.0038362758388,16.0038362758388,15.9420113012633,15.9420113012633,1451.51697378149,0.0,1.0
2018-10-31,18.0,18.02,17.98,18.02,2247,15.8978506051379,15.915514883588,15.8801863266877,15.915514883588,2544.11750396803,0.0,1.0
2018-11-01,18.19,18.21,18.19,18.19,4388,16.0656612504144,16.0833255288645,16.0656612504144,16.0656612504144,4968.21878389482,0.0,1.0
2018-11-02,18.27,18.33,18.23,18.33,3003,16.136318364215,16.1893111995654,16.1009898073147,16.1893111995654,3400.0822716582,0.0,1.0
2018-11-05,18.31,18.32,18.29,18.29,2146,16.1716469211153,16.1804790603403,16.1539826426651,16.1539826426651,2429.76242257026,0.0,1.0
2018-11-06,18.32,18.35,18.31,18.32,3664,16.1804790603403,16.2069754780156,16.1716469211153,16.1804790603403,4148.48532912277,0.0,1.0
2018-11-07,18.27,18.4,18.27,18.4,2168,16.136318364215,16.251136174141,16.136318364215,16.251136174141,2454.67145020145,0.0,1.0
2018-11-08,18.26,18.37,18.25,18.37,17648,16.1274862249899,16.2246397564657,16.1186540857648,16.2246397564657,19981.5690743336,0.0,1.0
2018-11-09,18.2,18.23,18.18,18.23,4560,16.0744933896394,16.1009898073147,16.0568291111893,16.1009898073147,5162.96209082965,0.0,1.0
2018-11-12,18.15,18.24,18.13,18.24,6767,16.030332693514,16.1098219465397,16.0126684150639,16.1098219465397,7661.79045365006,0.0,1.0
2018-11-13,18.11,18.17,18.11,18.17,1858,15.9950041366137,16.0479969719642,15.9950041366137,16.0479969719642,2103.68060630734,0.0,1.0
2018-11-14,18.19,18.23,18.15,18.16,8173,16.0656612504144,16.1009898073147,16.030332693514,16.0391648327391,9253.70376498915,0.0,1.0
2018-11-15,18.31,18.35,18.26,18.26,1158,16.1716469211153,16.2069754780156,16.1274862249899,16.1274862249899,1311.12063622384,0.0,1.0
2018-11-16,18.4,18.4,18.4,18.4,875,16.251136174141,16.251136174141,16.251136174141,16.251136174141,990.699962604369,0.0,1.0
2018-11-19,18.4,18.41,18.36,18.37,3668,16.251136174141,16.259968313366,16.2158076172406,16.2246397564657,4153.01424323752,0.0,1.0
2018-11-20,18.36,18.36,18.32,18.34,786,16.2158076172406,16.2158076172406,16.1804790603403,16.1981433387905,889.931623550901,0.0,1.0
2018-11-21,18.38,18.43,18.37,18.38,2095,16.2334718956908,16.2776325918162,16.2246397564657,16.2334718956908,2372.01876760704,0.0,1.0
2018-11-23,18.352,18.38,18.352,18.38,1201,16.2087419058606,16.2334718956908,16.2087419058606,16.2334718956908,1359.80646295754,0.0,1.0
2018-11-26,18.29,18.36,18.29,18.36,9663,16.1539826426651,16.2158076172406,16.1539826426651,16.2158076172406,10940.7242727383,0.0,1.0
2018-11-27,18.27,18.35,18.27,18.3,26768,16.136318364215,16.2069754780156,16.136318364215,16.1628147818902,30307.4932559929,0.0,1.0
2018-11-28,18.39,18.45,18.32,18.35,11224,16.2423040349159,16.2952968702663,16.1804790603403,16.2069754780156,12708.1330060245,0.0,1.0
2018-11-29,18.45,18.5,18.45,18.49,5663,16.2952968702663,16.3394575663917,16.2952968702663,16.3306254271666,6411.81015797551,0.0,1.0
2018-11-30,18.42,18.43,18.4,18.43,2214,16.2688004525911,16.2776325918162,16.251136174141,16.2776325918162,2506.75396252124,0.0,1.0
2018-12-03,18.51,18.58,18.48,18.56,2685,16.3482897056168,16.4101146801923,16.3217932879416,16.3924504017422,3040.03359953456,0.0,1.0
2018-12-04,18.41,18.53,18.4,18.52,9053,16.259968313366,16.365953984067,16.251136174141,16.3571218448419,10250.064870237,0.0,1.0
2018-12-06,18.31,18.43,18.31,18.373,9485,16.1716469211153,16.2776325918162,16.1716469211153,16.2272893982333,10739.1875946314,0.0,1.0
2018-12-07,18.4,18.48,18.39,18.48,2498,16.251136174141,16.3217932879416,16.2423040349159,16.3217932879416,2828.30686466939,0.0,1.0
2018-12-10,18.31,18.33,18.3,18.33,1367,16.1716469211153,16.1893111995654,16.1628147818902,16.1893111995654,1547.7563987202,0.0,1.0
2018-12-11,18.33,18.33,18.3,18.3096,4413,16.1893111995654,16.1893111995654,16.1628147818902,16.1712936355463,4996.52449711211,0.0,1.0
2018-12-12,18.37,18.4,18.37,18.4,1832,16.2246397564657,16.251136174141,16.2246397564657,16.251136174141,2074.24266456139,0.0,1.0
2018-12-13,18.36,18.38,18.35,18.38,15821,16.2158076172406,16.2334718956908,16.2069754780156,16.2334718956908,17912.9875524158,0.0,1.0
2018-12-14,18.31,18.32,18.24,18.29,2817,16.1716469211153,16.1804790603403,16.1098219465397,16.1539826426651,3189.48776532173,0.0,1.0
2018-12-17,18.33,18.35,18.31,18.31,972,16.1893111995654,16.2069754780156,16.1716469211153,16.1716469211153,1100.52612988737,0.0,1.0
2018-12-18,18.36,18.38,18.35,18.36,1890,16.2158076172406,16.2334718956908,16.2069754780156,16.2158076172406,2139.91191922545,0.0,1.0
2018-12-19,18.4051,18.48,18.4051,18.46,12681,16.2556405651457,16.3217932879416,16.2556405651457,16.3041290094914,14357.7899723269,0.0,1.0
2018-12-20,18.38,18.39,18.38,18.39,1895,16.2334718956908,16.2423040349159,16.2334718956908,16.2423040349159,2145.5730618689,0.0,1.0
2018-12-21,18.29,18.39,18.26,18.39,1783,16.1539826426651,16.2423040349159,16.1274862249899,16.2423040349159,2018.76346665554,0.0,1.0
2018-12-24,17.98,17.98,17.97,17.97,1575,16.1786331432423,16.1786331432423,16.1696350157989,16.1696350157989,1750.36418399959,0.33791,1.0
2018-12-26,17.96,18.0,17.93,17.93,2766,16.1606368883555,16.1966293981291,16.1336425060253,16.1336425060253,3073.97290980499,0.0,1.0
2018-12-27,18.01,18.01,17.98,18.01,2637,16.2056275255725,16.2056275255725,16.1786331432423,16.2056275255725,2930.60974806788,0.0,1.0
2018-12-28,18.063,18.075,18.05,18.05,9213,16.2533176010226,16.2641153539547,16.2416200353461,16.2416200353461,10238.7969696433,0.0,1.0
2018-12-31,18.1,18.13,18.02,18.13,6828,16.2866106725632,16.3136050548934,16.2146256530159,16.3136050548934,7588.24549101534,0.0,1.0
2019-01-02,18.11,18.11,18.1,18.1,307,16.2956088000066,16.2956088000066,16.2866106725632,16.2866106725632,341.182098087538,0.0,1.0
2019-01-03,18.09,18.12,18.09,18.09,2211,16.2776125451198,16.30460692745,16.2776125451198,16.2776125451198,2457.1779116337,0.0,1.0
2019-01-04,18.32,18.32,18.18,18.18,735,16.4845694763181,16.4845694763181,16.3585956921104,16.3585956921104,816.836619199806,0.0,1.0
2019-01-07,18.35,18.38,18.35,18.38,11208,16.5115638586483,16.5385582409785,16.5115638586483,16.5385582409785,12455.9249360428,0.0,1.0
2019-01-08,18.33,18.34,18.32,18.32,317,16.4935676037615,16.5025657312049,16.4845694763181,16.4845694763181,352.295521478012,0.0,1.0
2019-01-09,18.41,18.42,18.4,18.4,374,16.5655526233087,16.5745507507521,16.5565544958653,16.5565544958653,415.642034803712,0.0,1.0
2019-01-10,18.39,18.41,18.34,18.34,1930,16.5475563684219,16.5655526233087,16.5025657312049,16.5025657312049,2144.8907143614,0.0,1.0
2019-01-11,18.39,18.4,18.36,18.4,3513,16.5475563684219,16.5565544958653,16.5205619860917,16.5565544958653,3904.14563707337,0.0,1.0
2019-01-14,18.41,18.41,18.37,18.38,1321,16.5655526233087,16.5655526233087,16.5295601135351,16.5385582409785,1468.08322988156,0.0,1.0
2019-01-15,18.39,18.42,18.36,18.42,2292,16.5475563684219,16.5745507507521,16.5205619860917,16.5745507507521,2547.19664109654,0.0,1.0
2019-01-16,18.45,18.45,18.43,18.44,1524,16.6015451330823,16.6015451330823,16.5835488781955,16.5925470056389,1693.68572470818,0.0,1.0
2019-01-17,18.43,18.43,18.4,18.41,1585,16.5835488781955,16.5835488781955,16.5565544958653,16.5655526233087,1761.47760739006,0.0,1.0
2019-01-18,18.42,18.42,18.41,18.41,819,16.5745507507521,16.5745507507521,16.5655526233087,16.5655526233087,910.189375679787,0.0,1.0
2019-01-22,18.3,18.36,18.3,18.34,1812,16.4665732214313,16.5205619860917,16.4665732214313,16.5025657312049,2013.75231835381,0.0,1.0
2019-01-23,18.42,18.42,18.37,18.37,593,16.5745507507521,16.5745507507521,16.5295601135351,16.5295601135351,659.026007055084,0.0,1.0
2019-01-24,18.43,18.43,18.43,18.43,151,16.5835488781955,16.5835488781955,16.5835488781955,16.5835488781955,167.812693196151,0.0,1.0
2019-01-25,18.49,18.5,18.48,18.5,7898,16.637537642856,16.6465357702994,16.6285395154126,16.6465357702994,8777.38179379601,0.0,1.0
2019-01-28,18.49,18.49,18.48,18.49,2146,16.637537642856,16.637537642856,16.6285395154126,16.637537642856,2384.94065959562,0.0,1.0
2019-01-29,18.49,18.5,18.48,18.5,3332,16.637537642856,16.6465357702994,16.6285395154126,16.6465357702994,3702.99267370579,0.0,1.0
2019-01-30,18.61,18.61,18.5,18.5,2071,16.7455151721768,16.7455151721768,16.6465357702994,16.6465357702994,2301.58998416708,0.0,1.0
2019-01-31,18.7,18.72,18.68,18.68,2397,16.8264983191675,16.8444945740543,16.8085020642807,16.8085020642807,2663.88758669651,0.0,1.0
2019-02-01,18.63,18.7,18.59,18.7,5176,16.7635114270636,16.8264983191675,16.72751891729,16.8264983191675,5752.30794690913,0.0,1.0
2019-02-04,18.65,18.68,18.62,18.68,2607,16.7815076819504,16.8085020642807,16.7545132996202,16.8085020642807,2897.26947789647,0.0,1.0
2019-02-05,18.66,18.7,18.63,18.63,3306,16.7905058093938,16.8264983191675,16.7635114270636,16.7635114270636,3674.09777289057,0.0,1.0
2019-02-06,18.61,18.62,18.61,18.61,864,16.7455151721768,16.7545132996202,16.7455151721768,16.7455151721768,960.199780936918,0.0,1.0
2019-02-07,18.52,18.6,18.51,18.6,15101,16.6645320251862,16.7365170447334,16.6555338977428,16.7365170447334,16782.3806619541,0.0,1.0
2019-02-08,18.58,18.58,18.55,18.55,690,16.7185207898466,16.7185207898466,16.6915264075164,16.6915264075164,766.826213942677,0.0,1.0
2019-02-11,18.49,18.52,18.48,18.52,3804,16.637537642856,16.6645320251862,16.6285395154126,16.6645320251862,4227.54625773614,0.0,1.0
2019-02-12,18.54,18.55,18.52,18.52,9132,16.682528280073,16.6915264075164,16.6645320251862,16.6645320251862,10148.7782401805,0.0,1.0
2019-02-13,18.44,18.52,18.44,18.52,3109,16.5925470056389,16.6645320251862,16.5925470056389,16.6645320251862,3455.16333209824,0.0,1.0
2019-02-14,18.48,18.48,18.4,18.43,16596,16.6285395154126,16.6285395154126,16.5565544958653,16.5835488781955,18443.8374588299,0.0,1.0
2019-02-15,18.5,18.5,18.5,18.5,1543,16.6465357702994,16.6465357702994,16.6465357702994,16.6465357702994,1714.80122915007,0.0,1.0
2019-02-19,18.6,18.6,18.48,18.48,3109,16.7365170447334,16.7365170447334,16.6285395154126,16.6285395154126,3455.16333209824,0.0,1.0
2019-02-20,18.61,18.61,18.61,18.61,75,16.7455151721768,16.7455151721768,16.7455151721768,16.7455151721768,83.3506754285519,0.0,1.0
2019-02-21,18.545,18.547,18.545,18.547,162,16.6870273437947,16.6888269692834,16.6870273437947,16.6888269692834,180.037458925672,0.0,1.0
2019-02-22,18.6058,18.6058,18.5908,18.5908,2670,16.7417359586506,16.7417359586506,16.7282387674855,16.7282387674855,2967.28404525644,0.0,1.0
2019-02-25,18.625,18.649,18.625,18.64,434,16.7590123633419,16.7806078692061,16.7590123633419,16.772509554507,482.322575146554,0.0,1.0
2019-02-26,18.66,18.66,18.66,18.66,25,16.7905058093938,16.7905058093938,16.7905058093938,16.7905058093938,27.783558476184,0.0,1.0
2019-02-27,18.64,18.65,18.62,18.65,1691,16.772509554507,16.7815076819504,16.7545132996202,16.7815076819504,1879.27989532909,0.0,1.0
2019-02-28,18.58,18.58,18.58,18.58,238,16.7185207898466,16.7185207898466,16.7185207898466,16.7185207898466,264.499476693271,0.0,1.0
2019-03-01,18.52,18.57,18.52,18.57,551,16.6645320251862,16.7095226624032,16.6645320251862,16.7095226624032,612.349628815093,0.0,1.0
2019-03-04,18.53,18.53,18.5,18.5,657,16.6735301526296,16.6735301526296,16.6465357702994,16.6465357702994,730.151916754113,0.0,1.0
2019-03-05,18.54,18.54,18.54,18.54,787,16.682528280073,16.682528280073,16.682528280073,16.682528280073,874.626420830269,0.0,1.0
2019-03-06,18.48,18.51,18.46,18.48,2050,16.6285395154126,16.6555338977428,16.6105432605257,16.6285395154126,2278.25179504708,0.0,1.0
2019-03-07,18.33,18.35,18.33,18.35,1540,16.4935676037615,16.5115638586483,16.4935676037615,16.5115638586483,1711.46720213293,0.0,1.0
2019-03-08,18.34,18.35,18.31,18.35,2606,16.5025657312049,16.5115638586483,16.4755713488747,16.5115638586483,2896.15813555741,0.0,1.0
2019-03-11,18.43,18.44,18.4,18.4,1343,16.5835488781955,16.5925470056389,16.5565544958653,16.5565544958653,1492.5327613406,0.0,1.0
2019-03-12,18.43,18.44,18.43,18.44,729,16.5835488781955,16.5925470056389,16.5835488781955,16.5925470056389,810.168565165525,0.0,1.0
2019-03-13,18.46,18.46,18.45,18.45,225,16.6105432605257,16.6105432605257,16.6015451330823,16.6015451330823,250.052026285656,0.0,1.0
2019-03-14,18.39,18.45,18.39,18.45,319,16.5475563684219,16.6015451330823,16.5475563684219,16.6015451330823,354.518206156107,0.0,1.0
2019-03-15,18.5005,18.5005,18.4775,18.4775,1832,16.6469856766715,16.6469856766715,16.6262899835517,16.6262899835517,2035.97916513476,0.0,1.0
2019-03-18,18.54,18.59,18.53,18.53,3148,16.682528280073,16.72751891729,16.6735301526296,16.6735301526296,3498.50568332108,0.0,1.0
2019-03-19,18.53,18.56,18.53,18.54,870,16.6735301526296,16.7005245349598,16.6735301526296,16.682528280073,966.8678349712,0.0,1.0
2019-03-20,18.66,18.67,18.55,18.55,11701,16.7905058093938,16.7995039368373,16.6915264075164,16.6915264075164,13003.8167091932,0.0,1.0
2019-03-21,18.63,18.66,18.63,18.65,1528,16.7635114270636,16.7905058093938,16.7635114270636,16.7815076819504,1698.13109406437,0.0,1.0
2019-03-22,18.38,18.38,18.38,18.38,4,16.5385582409785,16.5385582409785,16.5385582409785,16.5385582409785,4.44536935618943,0.0,1.0
2019-03-25,18.52,18.52,18.44,18.44,1594,16.6645320251862,16.6645320251862,16.5925470056389,16.5925470056389,1771.47968844148,0.0,1.0
2019-03-26,18.48,18.5,18.45,18.5,1295,16.6285395154126,16.6465357702994,16.6015451330823,16.6465357702994,1439.18832906632,0.0,1.0
2019-03-27,18.33,18.34,18.3,18.3,1941,16.4935676037615,16.5025657312049,16.4665732214313,16.4665732214313,2157.11548009092,0.0,1.0
2019-03-28,18.31,18.31,18.31,18.31,184,16.4755713488747,16.4755713488747,16.4755713488747,16.4755713488747,204.486990384713,0.0,1.0
2019-03-29,18.36,18.36,18.32,18.35,13288,16.5205619860917,16.5205619860917,16.4845694763181,16.5115638586483,14767.5170012613,0.0,1.0
2019-04-01,18.49,18.49,18.4,18.48,2957,16.637537642856,16.637537642856,16.5565544958653,16.6285395154126,3286.23929656303,0.0,1.0
2019-04-02,18.46,18.48,18.43,18.48,1679,16.6105432605257,16.6285395154126,16.5835488781955,16.6285395154126,1865.94378726052,0.0,1.0
2019-04-03,18.51,18.54,18.51,18.54,1367,16.6555338977428,16.682528280073,16.6555338977428,16.682528280073,1519.20497747774,0.0,1.0
2019-04-04,18.53,18.53,18.5,18.5,626,16.6735301526296,16.6735301526296,16.6465357702994,16.6465357702994,695.700304243645,0.0,1.0
2019-04-05,18.52,18.52,18.52,18.52,71,16.6645320251862,16.6645320251862,16.6645320251862,16.6645320251862,78.9053060723623,0.0,1.0
2019-04-08,18.53,18.53,18.53,18.53,228,16.6735301526296,16.6735301526296,16.6735301526296,16.6735301526296,253.386053302797,0.0,1.0
2019-04-09,18.52,18.58,18.52,18.54,2527,16.6645320251862,16.7185207898466,16.6645320251862,16.682528280073,2808.36209077267,0.0,1.0
2019-04-10,18.61,18.61,18.6,18.6,752,16.7455151721768,16.7455151721768,16.7365170447334,16.7365170447334,835.729438963614,0.0,1.0
2019-04-11,18.54,18.54,18.54,18.54,331,16.682528280073,16.682528280073,16.682528280073,16.682528280073,367.854314224675,0.0,1.0
2019-04-12,18.58,18.59,18.57,18.57,631,16.7185207898466,16.72751891729,16.7095226624032,16.7095226624032,701.257015938883,0.0,1.0
2019-04-15,18.53,18.6,18.53,18.56,14237,16.6735301526296,16.7365170447334,16.6735301526296,16.7005245349598,15822.1808810172,0.0,1.0
2019-04-16,18.5391,18.562,18.5292,18.5292,647,16.6817184486031,16.7023241604485,16.6728103024341,16.6728103024341,719.038493363639,0.0,1.0
2019-04-17,18.56,18.59,18.52,18.59,332,16.7005245349598,16.72751891729,16.6645320251862,16.72751891729,368.965656563723,0.0,1.0
2019-04-18,18.54,18.54,18.54,18.54,71,16.682528280073,16.682528280073,16.682528280073,16.682528280073,78.9053060723623,0.0,1.0
2019-04-22,18.53,18.53,18.53,18.53,4,16.6735301526296,16.6735301526296,16.6735301526296,16.6735301526296,4.44536935618942,0.0,1.0
2019-04-23,18.48,18.49,18.45,18.49,6534,16.6285395154126,16.637537642856,16.6015451330823,16.637537642856,7261.51084333541,0.0,1.0
2019-04-24,18.38,18.39,18.38,18.39,328,16.5385582409785,16.5475563684219,16.5385582409785,16.5475563684219,364.520287207533,0.0,1.0
2019-04-25,18.33,18.33,18.33,18.33,85,16.4935676037615,16.4935676037615,16.4935676037615,16.4935676037615,94.4640988190252,0.0,1.0
2019-04-26,18.39,18.39,18.36,18.36,146,16.5475563684219,16.5475563684219,16.5205619860917,16.5205619860917,162.255981500914,0.0,1.0
2019-04-29,18.38,18.38,18.38,18.38,400,16.5385582409785,16.5385582409785,16.5385582409785,16.5385582409785,444.536935618943,0.0,1.0
2019-04-30,18.38,18.38,18.38,18.38,407,16.5385582409785,16.5385582409785,16.5385582409785,16.5385582409785,452.316331992275,0.0,1.0
2019-05-01,18.38,18.44,18.38,18.44,318,16.5385582409785,16.5925470056389,16.5385582409785,16.5925470056389,353.40686381706,0.0,1.0
2019-05-02,18.32,18.35,18.31,18.35,1226,16.4845694763181,16.5115638586483,16.4755713488747,16.5115638586483,1362.50570767206,0.0,1.0
2019-05-03,18.39,18.39,18.35,18.35,223,16.5475563684219,16.5475563684219,16.5115638586483,16.5115638586483,247.829341607561,0.0,1.0
2019-05-06,18.31,18.32,18.31,18.32,430,16.4755713488747,16.4845694763181,16.4755713488747,16.4845694763181,477.877205790363,0.0,1.0
2019-05-07,18.26,18.3,18.26,18.3,1048,16.4305807116576,16.4665732214313,16.4305807116576,16.4665732214313,1164.68677132163,0.0,1.0
2019-05-08,18.26,18.26,18.26,18.26,139,16.4305807116576,16.4305807116576,16.4305807116576,16.4305807116576,154.476585127583,0.0,1.0
2019-05-09,18.22,18.23,18.21,18.22,435,16.394588201884,16.4035863293274,16.3855900744406,16.394588201884,483.433917485601,0.0,1.0
2019-05-10,18.29,18.29,18.25,18.25,611,16.4575750939879,16.4575750939879,16.4215825842142,16.4215825842142,679.030169157934,0.0,1.0
2019-05-13,18.16,18.16,18.16,18.16,117,16.3405994372236,16.3405994372236,16.3405994372236,16.3405994372236,130.027053668541,0.0,1.0
2019-05-14,18.24,18.24,18.23,18.23,1276,16.4125844567708,16.4125844567708,16.4035863293274,16.4035863293274,1418.07282462443,0.0,1.0
2019-05-15,18.245,18.2484,18.2201,18.2201,299,16.4170835204925,16.4201428838233,16.3946781831585,16.3946781831585,332.291359375161,0.0,1.0
2019-05-16,18.2,18.23,18.2,18.23,152,16.3765919469972,16.4035863293274,16.3765919469972,16.4035863293274,168.924035535198,0.0,1.0
2019-05-17,18.12,18.15,18.12,18.15,203,16.30460692745,16.3316013097802,16.30460692745,16.3316013097802,225.602494826613,0.0,1.0
2019-05-20,18.15,18.15,18.15,18.15,274,16.3316013097802,16.3316013097802,16.3316013097802,16.3316013097802,304.507800898976,0.0,1.0
2019-05-21,18.17,18.17,18.14,18.14,3490,16.349597564667,16.349597564667,16.3226031823368,16.3226031823368,3878.58476327528,0.0,1.0
2019-05-22,18.11,18.15,18.1,18.14,54839,16.2956088000066,16.3316013097802,16.2866106725632,16.3226031823368,60944.9025310179,0.0,1.0
2019-05-23,18.14,18.14,18.13,18.13,508,16.3226031823368,16.3226031823368,16.3136050548934,16.3136050548934,564.561908236057,0.0,1.0
2019-05-24,18.21,18.21,18.19,18.19,246,16.3855900744406,16.3855900744406,16.3675938195538,16.3675938195538,273.39021540565,0.0,1.0
2019-05-28,18.11,18.19,18.11,18.19,5475,16.2956088000066,16.3675938195538,16.2956088000066,16.3675938195538,6084.59930628427,0.0,1.0
2019-05-29,18.17,18.17,18.11,18.11,907,16.349597564667,16.349597564667,16.2956088000066,16.2956088000066,1007.98750151595,0.0,1.0
2019-05-30,18.2,18.2,18.2,18.2,8,16.3765919469972,16.3765919469972,16.3765919469972,16.3765919469972,8.89073871237887,0.0,1.0
2019-05-31,18.24,18.24,18.22,18.24,7134,16.4125844567708,16.4125844567708,16.394588201884,16.4125844567708,7928.31624676386,0.0,1.0
2019-06-03,18.32,18.35,18.25,18.25,6869,16.4845694763181,16.5115638586483,16.4215825842142,16.4215825842142,7633.81052691629,0.0,1.0
2019-06-04,18.37,18.37,18.3,18.3,1958,16.5295601135351,16.5295601135351,16.4665732214313,16.4665732214313,2176.00829985473,0.0,1.0
2019-06-05,18.36,18.39,18.36,18.39,474,16.5205619860917,16.5475563684219,16.5205619860917,16.5475563684219,526.776268708447,0.0,1.0
2019-06-06,18.38,18.38,18.38,18.38,3,16.5385582409785,16.5385582409785,16.5385582409785,16.5385582409785,3.33402701714207,0.0,1.0
2019-06-07,18.388,18.388,18.34,18.34,515,16.5457567429332,16.5457567429332,16.5025657312049,16.5025657312049,572.34130460939,0.0,1.0
2019-06-10,18.411,18.411,18.411,18.411,107,16.5664524360531,16.5664524360531,16.5664524360531,16.5664524360531,118.913630278067,0.0,1.0
2019-06-11,18.43,18.44,18.41,18.44,28474,16.5835488781955,16.5925470056389,16.5655526233087,16.5925470056389,31644.3617620345,0.0,1.0
2019-06-12,18.41,18.41,18.41,18.41,156,16.5655526233087,16.5655526233087,16.5655526233087,16.5655526233087,173.369404891388,0.0,1.0
2019-06-13,18.38,18.4,18.38,18.4,691,16.5385582409785,16.5565544958653,16.5385582409785,16.5565544958653,767.937556281724,0.0,1.0
2019-06-14,18.38,18.38,18.38,18.38,1026,16.5385582409785,16.5385582409785,16.5385582409785,16.5385582409785,1140.23723986259,0.0,1.0
2019-06-17,18.37,18.37,18.37,18.37,182,16.5295601135351,16.5295601135351,16.5295601135351,16.5295601135351,202.264305706619,0.0,1.0
2019-06-18,18.47,18.48,18.47,18.48,614,16.6195413879692,16.6285395154126,16.6195413879692,16.6285395154126,682.364196175075,0.0,1.0
2019-06-19,18.5573,18.5573,18.46,18.46,2731,16.6980950405501,16.6980950405501,16.6105432605257,16.6105432605257,3035.07592793833,0.0,1.0
2019-06-20,18.69,18.7247,18.62,18.7,1856,16.8175001917241,16.8487236939527,16.7545132996202,16.8264983191675,2062.65138127189,0.0,1.0
2019-06-21,18.69,18.69,18.67,18.68,686,16.8175001917241,16.8175001917241,16.7995039368373,16.8085020642807,762.380844586486,0.0,1.0
2019-06-24,18.73,18.73,18.7,18.7,761,16.8534927014977,16.8534927014977,16.8264983191675,16.8264983191675,845.731520015038,0.0,1.0
2019-06-25,18.72,18.73,18.7,18.73,1214,16.8444945740543,16.8534927014977,16.8264983191675,16.8534927014977,1349.16959960349,0.0,1.0
2019-06-26,18.74,18.75,18.7,18.72,6309,16.8624908289411,16.8714889563845,16.8264983191675,16.8444945740543,7011.45881704977,0.0,1.0
2019-06-27,18.73,18.74,18.73,18.73,890,16.8534927014977,16.8624908289411,16.8534927014977,16.8534927014977,989.094681752147,0.0,1.0
2019-06-28,18.82,18.82,18.75,18.75,230751,16.9344758484883,16.9344758484883,16.8714889563845,16.8714889563845,256443.356077517,0.0,1.0
2019-07-01,18.82,18.83,18.81,18.81,586,16.9344758484883,16.9434739759317,16.9254777210449,16.9254777210449,651.246610681752,0.0,1.0
2019-07-02,18.79,18.79,18.79,18.79,2,16.9074814661581,16.9074814661581,16.9074814661581,16.9074814661581,2.22268467809472,0.0,1.0
2019-07-03,18.81,18.81,18.78,18.8,1325,16.9254777210449,16.9254777210449,16.8984833387147,16.9164795936015,1472.52859923775,0.0,1.0
2019-07-05,18.77,18.78,18.76,18.78,13952,16.8894852112713,16.8984833387147,16.8804870838279,16.8984833387147,15505.4483143887,0.0,1.0
2019-07-08,18.75,18.75,18.74,18.75,979,16.8714889563845,16.8714889563845,16.8624908289411,16.8714889563845,1088.00414992736,0.0,1.0
2019-07-09,18.75,18.75,18.74,18.74,3022,16.8714889563845,16.8714889563845,16.8624908289411,16.8624908289411,3358.47654860111,0.0,1.0
2019-07-10,18.85,18.85,18.77,18.8,1965,16.9614702308185,16.9614702308185,16.8894852112713,16.9164795936015,2183.78769622806,0.0,1.0
2019-07-11,18.82,18.88,18.82,18.84,7501,16.9344758484883,16.9884646131488,16.9344758484883,16.9524721033751,8336.17888519424,0.0,1.0
2019-07-12,18.86,18.86,18.79,18.81,2797,16.970468358262,16.970468358262,16.9074814661581,16.9254777210449,3108.42452231545,0.0,1.0
2019-07-15,18.92,18.93,18.92,18.93,1539,17.0244571229224,17.0334552503658,17.0244571229224,17.0334552503658,1710.35585979388,0.0,1.0
2019-07-16,18.86,18.9,18.86,18.9,157,16.970468358262,17.0064608680356,16.970468358262,17.0064608680356,174.480747230435,0.0,1.0
2019-07-17,18.87,18.89,18.83,18.89,350,16.9794664857054,16.9974627405922,16.9434739759317,16.9974627405922,388.969818666574,0.0,1.0
2019-07-18,18.93,18.93,18.89,18.91,599,17.0334552503658,17.0334552503658,16.9974627405922,17.015458995479,665.694061089366,0.0,1.0
2019-07-19,18.93,18.94,18.93,18.93,8275,17.0334552503658,17.0424533778092,17.0334552503658,17.0334552503658,9196.35785561687,0.0,1.0
2019-07-22,18.9,18.9,18.9,18.9,429,17.0064608680356,17.0064608680356,17.0064608680356,17.0064608680356,476.765863451315,0.0,1.0
2019-07-23,18.83,18.85,18.82,18.82,3232,16.9434739759317,16.9614702308185,16.9344758484883,16.9344758484883,3591.85843980107,0.0,1.0
2019-07-24,18.82,18.86,18.82,18.86,2618,16.9344758484883,16.970468358262,16.9344758484883,16.970468358262,2909.49424362599,0.0,1.0
2019-07-25,18.81,18.86,18.81,18.86,435,16.9254777210449,16.970468358262,16.9254777210449,16.970468358262,483.433917485601,0.0,1.0
2019-07-26,18.78,18.8,18.78,18.79,1353,16.8984833387147,16.9164795936015,16.8984833387147,16.9074814661581,1503.64618473108,0.0,1.0
2019-07-29,18.79,18.79,18.79,18.79,78,16.9074814661581,16.9074814661581,16.9074814661581,16.9074814661581,86.6847024456939,0.0,1.0
2019-07-30,18.8,18.8,18.8,18.8,250,16.9164795936015,16.9164795936015,16.9164795936015,16.9164795936015,277.83558476184,0.0,1.0
2019-07-31,18.75,18.8,18.75,18.8,668,16.8714889563845,16.9164795936015,16.8714889563845,16.9164795936015,742.376682483634,0.0,1.0
2019-08-01,18.61,18.69,18.6,18.66,2866,16.7455151721768,16.8175001917241,16.7365170447334,16.7905058093938,3185.10714370973,0.0,1.0
2019-08-02,18.51,18.6,18.5,18.6,347,16.6555338977428,16.7365170447334,16.6465357702994,16.7365170447334,385.635791649432,0.0,1.0
2019-08-05,18.27,18.5,18.25,18.5,6274,16.4395788391011,16.6465357702994,16.4215825842142,16.6465357702994,6972.5618351831,0.0,1.0
2019-08-06,18.33,18.36,18.33,18.36,3276,16.4935676037615,16.5205619860917,16.4935676037615,16.5205619860917,3640.75750271914,0.0,1.0
2019-08-07,18.34,18.34,18.33,18.33,357,16.5025657312049,16.5025657312049,16.4935676037615,16.4935676037615,396.749215039906,0.0,1.0
2019-08-08,18.52,18.52,18.46,18.46,5865,16.6645320251862,16.6645320251862,16.6105432605257,16.6105432605257,6518.02281851274,0.0,1.0
2019-08-09,18.42,18.42,18.42,18.42,10,16.5745507507521,16.5745507507521,16.5745507507521,16.5745507507521,11.1134233904736,0.0,1.0
2019-08-12,18.31,18.32,18.27,18.32,456,16.4755713488747,16.4845694763181,16.4395788391011,16.4845694763181,506.772106605594,0.0,1.0
2019-08-13,18.43,18.43,18.43,18.43,76,16.5835488781955,16.5835488781955,16.5835488781955,16.5835488781955,84.4620177675993,0.0,1.0
2019-08-14,18.23,18.23,18.23,18.23,2,16.4035863293274,16.4035863293274,16.4035863293274,16.4035863293274,2.22268467809472,0.0,1.0
2019-08-15,18.2,18.27,18.2,18.27,26532,16.3765919469972,16.4395788391011,16.3765919469972,16.4395788391011,29486.1349396045,0.0,1.0
2019-08-16,18.2772,18.2772,18.2772,18.2772,1375,16.4460574908603,16.4460574908603,16.4460574908603,16.4460574908603,1528.09571619012,0.0,1.0
2019-08-19,18.15,18.21,18.15,18.19,1571,16.3316013097802,16.3855900744406,16.3316013097802,16.3675938195538,1745.9188146434,0.0,1.0
2019-08-20,18.21,18.21,18.21,18.21,509,16.3855900744406,16.3855900744406,16.3855900744406,16.3855900744406,565.673250575106,0.0,1.0
2019-08-21,18.28,18.32,18.28,18.32,671,16.4485769665445,16.4845694763181,16.4485769665445,16.4845694763181,745.710709500775,0.0,1.0
2019-08-22,18.22,18.27,18.22,18.27,8749,16.394588201884,16.4395788391011,16.394588201884,16.4395788391011,9723.13412432534,0.0,1.0
2019-08-23,18.17,18.21,18.17,18.19,2780,16.349597564667,16.3855900744406,16.349597564667,16.3675938195538,3089.53170255165,0.0,1.0
2019-08-26,18.14,18.17,18.14,18.17,764,16.3226031823368,16.349597564667,16.3226031823368,16.349597564667,849.06554703218,0.0,1.0
2019-08-27,18.1,18.18,18.08,18.18,1098,16.2866106725632,16.3585956921104,16.2686144176764,16.3585956921104,1220.253888274,0.0,1.0
2019-08-28,18.09,18.09,18.08,18.08,181,16.2776125451198,16.2776125451198,16.2686144176764,16.2686144176764,201.152963367571,0.0,1.0
2019-08-29,18.11,18.11,18.08,18.08,409,16.2956088000066,16.2956088000066,16.2686144176764,16.2686144176764,454.539016670368,0.0,1.0
2019-08-30,18.14,18.14,18.14,18.14,4078,16.3226031823368,16.3226031823368,16.3226031823368,16.3226031823368,4532.05405863512,0.0,1.0
2019-09-03,18.15,18.15,18.1,18.15,1700,16.3316013097802,16.3316013097802,16.2866106725632,16.3316013097802,1889.28197638051,0.0,1.0
2019-09-04,18.3,18.3,18.24,18.24,1370,16.4665732214313,16.4665732214313,16.4125844567708,16.4125844567708,1522.53900449488,0.0,1.0
2019-09-05,18.29,18.37,18.29,18.3,2500,16.4575750939879,16.5295601135351,16.4575750939879,16.4665732214313,2778.35584761839,0.0,1.0
2019-09-06,18.37,18.42,18.37,18.42,1988,16.5295601135351,16.5745507507521,16.5295601135351,16.5745507507521,2209.34857002615,0.0,1.0
2019-09-09,18.39,18.42,18.39,18.42,415,16.5475563684219,16.5745507507521,16.5475563684219,16.5745507507521,461.207070704654,0.0,1.0
2019-09-10,18.39,18.39,18.39,18.39,834,16.5475563684219,16.5475563684219,16.5475563684219,16.5475563684219,926.859510765497,0.0,1.0
2019-09-11,18.39,18.39,18.38,18.38,1054,16.5475563684219,16.5475563684219,16.5385582409785,16.5385582409785,1171.35482535592,0.0,1.0
2019-09-12,18.51,18.51,18.46,18.46,2197,16.6555338977428,16.6555338977428,16.6105432605257,16.6105432605257,2441.61911888704,0.0,1.0
2019-09-13,18.53,18.56,18.53,18.53,1114,16.6735301526296,16.7005245349598,16.6735301526296,16.6735301526296,1238.03536569875,0.0,1.0
2019-09-16,18.45,18.52,18.45,18.52,1047,16.6015451330823,16.6645320251862,16.6015451330823,16.6645320251862,1163.57542898259,0.0,1.0
2019-09-17,18.45,18.45,18.42,18.43,255,16.6015451330823,16.6015451330823,16.5745507507521,16.5835488781955,283.392296457077,0.0,1.0
2019-09-18,18.47,18.47,18.45,18.46,326,16.6195413879692,16.6195413879692,16.6015451330823,16.6105432605257,362.297602529437,0.0,1.0
2019-09-19,18.41,18.48,18.41,18.48,115,16.5655526233087,16.6285395154126,16.5655526233087,16.6285395154126,127.804368990446,0.0,1.0
2019-09-20,18.38,18.4,18.36,18.36,1622,16.5385582409785,16.5565544958653,16.5205619860917,16.5205619860917,1802.59727393481,0.0,1.0
2019-09-23,18.38,18.38,18.35,18.36,2717,16.5385582409785,16.5385582409785,16.5115638586483,16.5205619860917,3019.51713519167,0.0,1.0
2019-09-24,18.36,18.41,18.35,18.36,1205,16.5205619860917,16.5655526233087,16.5115638586483,16.5205619860917,1339.16751855207,0.0,1.0
2019-09-25,18.34,18.34,18.34,18.34,117,16.5025657312049,16.5025657312049,16.5025657312049,16.5025657312049,130.027053668541,0.0,1.0
2019-09-26,18.33,18.36,18.32,18.36,356,16.4935676037615,16.5205619860917,16.4845694763181,16.5205619860917,395.637872700859,0.0,1.0
2019-09-27,18.33,18.38,18.32,18.38,962,16.4935676037615,16.5385582409785,16.4845694763181,16.5385582409785,1069.11133016356,0.0,1.0
2019-09-30,18.33,18.34,18.33,18.34,239,16.4935676037615,16.5025657312049,16.4935676037615,16.5025657312049,265.610819032318,0.0,1.0
2019-10-01,18.25,18.27,18.24,18.24,826,16.4215825842142,16.4395788391011,16.4125844567708,16.4125844567708,917.968772053119,0.0,1.0
2019-10-02,18.27,18.27,18.23,18.23,301,16.4395788391011,16.4395788391011,16.4035863293274,16.4035863293274,334.514044053254,0.0,1.0
2019-10-03,18.38,18.4,18.34,18.37,1910,16.5385582409785,16.5565544958653,16.5025657312049,16.5295601135351,2122.66386758045,0.0,1.0
2019-10-04,18.46,18.46,18.4,18.4,725,16.6105432605257,16.6105432605257,16.5565544958653,16.5565544958653,805.723195809336,0.0,1.0
2019-10-07,18.36,18.43,18.36,18.43,535,16.5205619860917,16.5835488781955,16.5205619860917,16.5835488781955,594.568151390336,0.0,1.0
2019-10-08,18.3,18.32,18.29,18.31,62111,16.4665732214313,16.4845694763181,16.4575750939879,16.4755713488747,69026.5840205703,0.0,1.0
2019-10-09,18.32,18.35,18.32,18.34,15406,16.4845694763181,16.5115638586483,16.4845694763181,16.5025657312049,17121.3400753636,0.0,1.0
2019-10-10,18.4,18.41,18.35,18.41,37689,16.5565544958653,16.5655526233087,16.5115638586483,16.5655526233087,41885.3814163559,0.0,1.0
2019-10-11,18.53,18.53,18.5,18.5,2231,16.6735301526296,16.6735301526296,16.6465357702994,16.6465357702994,2479.40475841465,0.0,1.0
2019-10-14,18.52,18.52,18.52,18.52,2030,16.6645320251862,16.6645320251862,16.6645320251862,16.6645320251862,2256.02494826613,0.0,1.0
2019-10-15,18.46,18.46,18.46,18.46,76,16.6105432605257,16.6105432605257,16.6105432605257,16.6105432605257,84.4620177675994,0.0,1.0
2019-10-16,18.5,18.5,18.45,18.45,4049,16.6465357702994,16.6465357702994,16.6015451330823,16.6015451330823,4499.82513080274,0.0,1.0
2019-10-17,18.52,18.52,18.52,18.52,76,16.6645320251862,16.6645320251862,16.6645320251862,16.6645320251862,84.462017767599,0.0,1.0
2019-10-18,18.6,18.6,18.59,18.59,1190,16.7365170447334,16.7365170447334,16.72751891729,16.72751891729,1322.49738346636,0.0,1.0
2019-10-21,18.57,18.57,18.56,18.56,3599,16.7095226624032,16.7095226624032,16.7005245349598,16.7005245349598,3999.72107823144,0.0,1.0
2019-10-22,18.62,18.63,18.6,18.6,4250,16.7545132996202,16.7635114270636,16.7365170447334,16.7365170447334,4723.20494095128,0.0,1.0
2019-10-23,18.69,18.7,18.65,18.66,7956,16.8175001917241,16.8264983191675,16.7815076819504,16.7905058093938,8841.83964946076,0.0,1.0
2019-10-24,18.63,18.7,18.63,18.68,6460,16.7635114270636,16.8264983191675,16.7635114270636,16.8085020642807,7179.27151024594,0.0,1.0
2019-10-25,18.66,18.69,18.63,18.69,4730,16.7905058093938,16.8175001917241,16.7635114270636,16.8175001917241,5256.64926369401,0.0,1.0
2019-10-28,18.68,18.74,18.68,18.68,3734,16.8085020642807,16.8624908289411,16.8085020642807,16.8085020642807,4149.75229400282,0.0,1.0
2019-10-29,18.73,18.73,18.69,18.71,6259,16.8534927014977,16.8534927014977,16.8175001917241,16.8354964466109,6955.8917000974,0.0,1.0
2019-10-30,18.66,18.66,18.6,18.63,2189,16.7905058093938,16.7905058093938,16.7365170447334,16.7635114270636,2432.72838017467,0.0,1.0
2019-10-31,18.62,18.62,18.6,18.6,228,16.7545132996202,16.7545132996202,16.7365170447334,16.7365170447334,253.386053302798,0.0,1.0
2019-11-01,18.7,18.7,18.64,18.64,2802,16.8264983191675,16.8264983191675,16.772509554507,16.772509554507,3113.98123401069,0.0,1.0
2019-11-04,18.73,18.77,18.7,18.77,791,16.8534927014977,16.8894852112713,16.8264983191675,16.8894852112713,879.071790186459,0.0,1.0
2019-11-05,18.74,18.77,18.74,18.77,1951,16.8624908289411,16.8894852112713,16.8624908289411,16.8894852112713,2168.22890348139,0.0,1.0
2019-11-06,18.69,18.73,18.69,18.73,203,16.8175001917241,16.8534927014977,16.8175001917241,16.8534927014977,225.602494826613,0.0,1.0
2019-11-07,18.76,18.76,18.74,18.74,2681,16.8804870838279,16.8804870838279,16.8624908289411,16.8624908289411,2979.50881098596,0.0,1.0
2019-11-08,18.65,18.68,18.63,18.68,1664,16.7815076819504,16.8085020642807,16.7635114270636,16.8085020642807,1849.27365217481,0.0,1.0
2019-11-11,18.6,18.6,18.58,18.58,752,16.7365170447334,16.7365170447334,16.7185207898466,16.7185207898466,835.729438963614,0.0,1.0
2019-11-12,18.51,18.58,18.51,18.58,1230,16.6555338977428,16.7185207898466,16.6555338977428,16.7185207898466,1366.95107702825,0.0,1.0
2019-11-13,18.45,18.45,18.44,18.44,450,16.6015451330823,16.6015451330823,16.5925470056389,16.5925470056389,500.104052571312,0.0,1.0
2019-11-14,18.47,18.47,18.43,18.43,859,16.6195413879692,16.6195413879692,16.5835488781955,16.5835488781955,954.643069241677,0.0,1.0
2019-11-15,18.56,18.58,18.55,18.58,1262,16.7005245349598,16.7185207898466,16.6915264075164,16.7185207898466,1402.51403187776,0.0,1.0
2019-11-18,18.53,18.56,18.53,18.55,1247,16.6735301526296,16.7005245349598,16.6735301526296,16.6915264075164,1385.84389679205,0.0,1.0
2019-11-19,18.54,18.55,18.51,18.55,4862,16.682528280073,16.6915264075164,16.6555338977428,16.6915264075164,5403.34645244825,0.0,1.0
2019-11-20,18.47,18.49,18.44,18.47,5087,16.6195413879692,16.637537642856,16.5925470056389,16.6195413879692,5653.39847873389,0.0,1.0
2019-11-21,18.51,18.56,18.51,18.53,2905,16.6555338977428,16.7005245349598,16.6555338977428,16.6735301526296,3228.44949493257,0.0,1.0
2019-11-22,18.48,18.54,18.48,18.51,8965,16.6285395154126,16.682528280073,16.6285395154126,16.6555338977428,9963.18406955953,0.0,1.0
2019-11-25,18.48,18.48,18.47,18.48,656,16.6285395154126,16.6285395154126,16.6195413879692,16.6285395154126,729.040574415064,0.0,1.0
2019-11-26,18.45,18.48,18.42,18.48,1620,16.6015451330823,16.6285395154126,16.5745507507521,16.6285395154126,1800.37458925672,0.0,1.0
2019-11-27,18.38,18.38,18.37,18.38,1768,16.5385582409785,16.5385582409785,16.5295601135351,16.5385582409785,1964.85325543573,0.0,1.0
2019-11-29,18.42,18.44,18.38,18.38,7630,16.5745507507521,16.5925470056389,16.5385582409785,16.5385582409785,8479.54204693135,0.0,1.0
2019-12-02,18.45,18.47,18.43,18.47,14667,16.6015451330823,16.6195413879692,16.5835488781955,16.6195413879692,16300.0580868076,0.0,1.0
2019-12-03,18.43,18.44,18.39,18.39,2947,16.5835488781955,16.5925470056389,16.5475563684219,16.5475563684219,3275.12587317257,0.0,1.0
2019-12-04,18.49,18.53,18.49,18.51,32298,16.637537642856,16.6735301526296,16.637537642856,16.6555338977428,35894.1348665515,0.0,1.0
2019-12-05,18.53,18.53,18.51,18.51,6673,16.6735301526296,16.6735301526296,16.6555338977428,16.6555338977428,7415.98742846301,0.0,1.0
2019-12-06,18.57,18.6,18.54,18.58,23867,16.7095226624032,16.7365170447334,16.682528280073,16.7185207898466,26524.4076060433,0.0,1.0
2019-12-09,18.56,18.62,18.53,18.62,48196,16.7005245349598,16.7545132996202,16.6735301526296,16.7545132996202,53562.2553727264,0.0,1.0
2019-12-10,18.58,18.61,18.56,18.59,2917,16.7185207898466,16.7455151721768,16.7005245349598,16.72751891729,3241.78560300114,0.0,1.0
2019-12-11,18.64,18.64,18.6,18.6,51194,16.772509554507,16.772509554507,16.7365170447334,16.7365170447334,56894.0597051905,0.0,1.0
2019-12-12,18.74,18.75,18.69,18.7,29780,16.8624908289411,16.8714889563845,16.8175001917241,16.8264983191675,33095.7748568303,0.0,1.0
2019-12-13,18.73,18.78,18.73,18.78,3011,16.8534927014977,16.8984833387147,16.8534927014977,16.8984833387147,3346.25178287159,0.0,1.0
2019-12-16,18.8,18.81,18.73,18.73,2066,16.9164795936015,16.9254777210449,16.8534927014977,16.8534927014977,2296.03327247184,0.0,1.0
2019-12-17,18.79,18.79,18.77,18.77,400,16.9074814661581,16.9074814661581,16.8894852112713,16.8894852112713,444.536935618943,0.0,1.0
2019-12-18,18.77,18.85,18.77,18.82,5904,16.8894852112713,16.9614702308185,16.8894852112713,16.9344758484883,6561.3651697356,0.0,1.0
2019-12-19,18.78,18.84,18.78,18.84,3342,16.8984833387147,16.9524721033751,16.8984833387147,16.9524721033751,3714.10609709627,0.0,1.0
2019-12-20,18.81,18.91,18.8,18.8,2950,16.9254777210449,17.015458995479,16.9164795936015,16.9164795936015,3278.45990018971,0.0,1.0
2019-12-23,18.48,18.5,18.44,18.5,4193,16.9461734141648,16.9645134286823,16.9094933851298,16.9645134286823,4572.51546447833,0.353,1.0
2019-12-24,18.47,18.5,18.47,18.5,907,16.937003406906,16.9645134286823,16.937003406906,16.9645134286823,989.094091648427,0.0,1.0
2019-12-26,18.53,18.53,18.53,18.53,776,16.9920234504585,16.9920234504585,16.9920234504585,16.9920234504585,846.237061873405,0.0,1.0
2019-12-27,18.53,18.56,18.53,18.56,1060,16.9920234504585,17.0195334722347,16.9920234504585,17.0195334722347,1155.94237833223,0.0,1.0
2019-12-30,18.57,18.59,18.57,18.57,2287,17.0287034794935,17.047043494011,17.0287034794935,17.0287034794935,2494.00020683567,0.0,1.0
2019-12-31,18.61,18.64,18.58,18.58,10400,17.0653835085285,17.0928935303047,17.0378734867522,17.0378734867522,11341.3214477879,0.0,1.0
2020-01-02,18.61,18.62,18.6,18.62,1825,17.0653835085285,17.0745535157872,17.0562135012697,17.0745535157872,1990.18381175124,0.0,1.0
2020-01-03,18.47,18.53,18.47,18.5,9673,16.937003406906,16.9920234504585,16.937003406906,16.9645134286823,10548.5194581204,0.0,1.0
2020-01-06,18.5,18.54,18.43,18.43,4122,16.9645134286823,17.0011934577172,16.900323377871,16.900323377871,4495.08913536362,0.0,1.0
2020-01-07,18.5,18.52,18.48,18.48,4598,16.9645134286823,16.9828534431997,16.9461734141648,16.9461734141648,5014.17269393545,0.0,1.0
2020-01-08,18.6,18.61,18.58,18.58,1827,17.0562135012697,17.0653835085285,17.0378734867522,17.0378734867522,1992.36483510659,0.0,1.0
2020-01-09,18.57,18.63,18.53,18.56,4920,17.0287034794935,17.083723523046,16.9920234504585,17.0195334722347,5365.31745414581,0.0,1.0
2020-01-10,18.6,18.65,18.6,18.64,1544,17.0562135012697,17.1020635375635,17.0562135012697,17.0928935303047,1683.75003032544,0.0,1.0
2020-01-13,18.61,18.63,18.54,18.55,2702,17.0653835085285,17.083723523046,17.0011934577172,17.010363464976,2946.56255306951,0.0,1.0
2020-01-14,18.55,18.61,18.55,18.61,951,17.010363464976,17.0653835085285,17.010363464976,17.0653835085285,1037.07660546599,0.0,1.0
2020-01-15,18.57,18.57,18.57,18.57,84,17.0287034794935,17.0287034794935,17.0287034794935,17.0287034794935,91.6029809244407,0.0,1.0
2020-01-16,18.56,18.59,18.56,18.59,1564,17.0195334722347,17.047043494011,17.0195334722347,17.047043494011,1705.56026387888,0.0,1.0
2020-01-17,18.55,18.57,18.54,18.54,6051,17.010363464976,17.0287034794935,17.0011934577172,17.0011934577172,6598.68616159275,0.0,1.0
2020-01-21,18.47,18.5,18.47,18.5,1950,16.937003406906,16.9645134286823,16.937003406906,16.9645134286823,2126.49777146023,0.0,1.0
2020-01-22,18.53,18.55,18.5,18.5,2266,16.9920234504585,17.010363464976,16.9645134286823,16.9645134286823,2471.09946160456,0.0,1.0
2020-01-23,18.48,18.51,18.48,18.51,1577,16.9461734141648,16.973683435941,16.9461734141648,16.973683435941,1719.7369156886,0.0,1.0
2020-01-24,18.5,18.53,18.45,18.47,6996,16.9645134286823,16.9920234504585,16.9186633923885,16.937003406906,7629.21969699269,0.0,1.0
2020-01-27,18.33,18.4,18.33,18.4,1517,16.8086233052836,16.8728133560948,16.8086233052836,16.8728133560948,1654.30621502829,0.0,1.0
2020-01-28,18.38,18.39,18.36,18.39,21688,16.8544733415773,16.863643348836,16.8361333270598,16.863643348836,23651.0172653485,0.0,1.0
2020-01-29,18.37,18.41,18.33,18.4,2667,16.8453033343185,16.8819833633535,16.8086233052836,16.8728133560948,2908.394644351,0.0,1.0
2020-01-30,18.23,18.29,18.2,18.29,9406,16.7169232326961,16.7719432762486,16.6894132109198,16.7719432762486,10257.352840182,0.0,1.0
2020-01-31,18.22,18.22,18.22,18.22,128,16.7077532254373,16.7077532254373,16.7077532254373,16.7077532254373,139.585494742005,0.0,1.0
2020-02-03,18.27,18.27,18.27,18.27,545,16.7536032617311,16.7536032617311,16.7536032617311,16.7536032617311,594.328864331192,0.0,1.0
2020-02-04,18.36,18.4,18.33,18.38,6758,16.8361333270598,16.8728133560948,16.8086233052836,16.8544733415773,7369.67791770679,0.0,1.0
2020-02-05,18.375,18.39,18.33,18.39,1926,16.8498883379479,16.863643348836,16.8086233052836,16.863643348836,2100.32549119611,0.0,1.0
2020-02-06,18.3,18.31,18.29,18.31,4375,16.7811132835073,16.7902832907661,16.7719432762486,16.7902832907661,4770.98858981463,0.0,1.0
2020-02-07,18.18,18.2,18.18,18.2,306,16.6710731964023,16.6894132109198,16.6710731964023,16.6894132109198,333.696573367607,0.0,1.0
2020-02-10,18.19,18.21,18.19,18.19,1821,16.6802432036611,16.6985832181786,16.6802432036611,16.6802432036611,1985.82176504055,0.0,1.0
2020-02-11,18.25,18.26,18.24,18.24,504,16.7352632472136,16.7444332544723,16.7260932399548,16.7260932399548,549.617885546644,0.0,1.0
2020-02-12,18.27,18.27,18.27,18.27,574,16.7536032617311,16.7536032617311,16.7536032617311,16.7536032617311,625.953702983677,0.0,1.0
2020-02-13,18.23,18.24,18.23,18.24,203,16.7169232326961,16.7260932399548,16.7169232326961,16.7260932399548,221.373870567398,0.0,1.0
2020-02-14,18.26,18.28,18.22,18.27,3309,16.7444332544723,16.7627732689898,16.7077532254373,16.7536032617311,3608.50314141637,0.0,1.0
2020-02-18,18.18,18.2,18.15,18.15,59553,16.6710731964023,16.6894132109198,16.6435631746261,16.6435631746261,64943.2419403957,0.0,1.0
2020-02-19,18.19,18.22,18.17,18.2,3426,16.6802432036611,16.7077532254373,16.6619031891436,16.6894132109198,3736.09300770398,0.0,1.0
2020-02-20,18.06,18.13,18.02,18.12,3299,16.5610331092974,16.6252231601086,16.5243530802624,16.6160531528499,3597.59802463964,0.0,1.0
2020-02-21,18.08,18.09,18.06,18.07,1358,16.5793731238149,16.5885431310736,16.5610331092974,16.5702031165561,1480.91485827846,0.0,1.0
2020-02-24,17.95,17.95,17.9,17.94,2655,16.4601630294512,16.4601630294512,16.4143129931574,16.4509930221924,2895.30850421893,0.0,1.0
2020-02-25,17.94,18.0,17.93,18.0,4280,16.4509930221924,16.5060130657449,16.4418230149337,16.5060130657449,4667.3899804358,0.0,1.0
2020-02-26,17.91,17.99,17.89,17.99,566,16.4234830004162,16.4968430584861,16.4051429858987,16.4968430584861,617.229609562302,0.0,1.0
2020-02-27,17.86,17.89,17.86,17.89,768,16.3776329641224,16.4051429858987,16.3776329641224,16.4051429858987,837.512968452032,0.0,1.0
2020-02-28,17.73,17.76,17.43,17.76,5695,16.2584228697587,16.285932891535,15.9833226519963,16.285932891535,6210.46400434156,0.0,1.0
2020-03-02,17.86,17.86,17.76,17.77,2979,16.3776329641224,16.3776329641224,16.285932891535,16.2951028987937,3248.63428778464,0.0,1.0
2020-03-03,17.91,18.0,17.83,17.84,3111,16.4234830004162,16.5060130657449,16.3501229423462,16.3592929496049,3392.58182923732,0.0,1.0
2020-03-04,17.93,17.95,17.9,17.95,1475,16.4418230149337,16.4601630294512,16.4143129931574,16.4601630294512,1608.50472456607,0.0,1.0
2020-03-05,17.76,17.87,17.74,17.87,6821,16.285932891535,16.3868029713812,16.2675928770175,16.3868029713812,7438.38015340011,0.0,1.0
2020-03-06,17.72,17.75,17.69,17.7,11385,16.2492528625,16.2767628842762,16.2217428407237,16.2309128479825,12415.4754502947,0.0,1.0
2020-03-09,17.44,17.49,16.83,17.49,4337,15.9924926592551,16.0383426955488,15.4331222164715,16.0383426955488,4729.54914606308,0.0,1.0
2020-03-10,17.5,17.52,17.46,17.5,17589,16.0475127028075,16.065852717325,16.0108326737725,16.0475127028075,19181.0098985713,0.0,1.0
2020-03-11,17.4,17.54,17.36,17.49,4961,15.9558126302201,16.0841927318425,15.9191326011851,16.0383426955488,5410.02843293035,0.0,1.0
2020-03-12,17.11,17.13,16.99,17.12,18326,15.6898824197164,15.7082224342339,15.5798423326114,15.6990524269751,19984.7170050155,0.0,1.0
2020-03-13,17.12,17.29,16.99,17.24,9078,15.6990524269751,15.8549425503738,15.5798423326114,15.8090925140801,9899.66500990566,0.0,1.0
2020-03-16,16.83,16.95,16.8,16.92,11628,15.4331222164715,15.5431623035764,15.4056121946952,15.5156522818002,12680.469787969,0.0,1.0
2020-03-17,16.8,16.83,16.76,16.8,13129,15.4056121946952,15.4331222164715,15.3689321656602,15.4056121946952,14317.3278161546,0.0,1.0
2020-03-18,16.44,16.57,16.4,16.57,7723,15.0754919333803,15.1947020277441,15.0388119043453,15.1947020277441,8422.02168666021,0.0,1.0
2020-03-19,16.37,16.41,16.3,16.3,4749,15.0113018825691,15.0479819116041,14.9471118317579,14.9471118317579,5178.83995726392,0.0,1.0
2020-03-20,16.34,16.49,16.3,16.46,1376,14.9837918607929,15.1213419696741,14.9471118317579,15.0938319478978,1500.54406847655,0.0,1.0
2020-03-23,16.14,16.2,16.12,16.18,15586,14.8003917156179,14.8554117591704,14.7820517011004,14.8370717446529,16996.7150081945,0.0,1.0
2020-03-24,16.42,16.44,16.3,16.32,3371,15.0571519188628,15.0754919333803,14.9471118317579,14.9654518462754,3676.11486543203,0.0,1.0
2020-03-25,16.51,16.53,16.39,16.44,13786,15.1396819841916,15.1580219987091,15.0296418970866,15.0754919333803,15033.793988385,0.0,1.0
2020-03-26,16.66,16.74,16.66,16.7,19285,15.2772320930728,15.3505921511428,15.2772320930728,15.3139121221078,21030.5177039028,0.0,1.0
2020-03-27,16.63,16.67,16.53,16.6,5040,15.2497220712965,15.2864021003315,15.1580219987091,15.2222120495203,5496.17885546646,0.0,1.0
2020-03-30,16.49,16.49,16.44,16.44,3382,15.1213419696741,15.1213419696741,15.0754919333803,15.0754919333803,3688.11049388641,0.0,1.0
2020-03-31,16.53,16.55,16.52,16.52,4114,15.1580219987091,15.1763620132266,15.1488519914503,15.1488519914503,4486.36504194224,0.0,1.0
2020-04-01,16.27,16.32,16.25,16.32,996,14.9196018099816,14.9654518462754,14.9012617954641,14.9654518462754,1086.14963096123,0.0,1.0
2020-04-02,16.32,16.32,16.31,16.32,1100,14.9654518462754,14.9654518462754,14.9562818390166,14.9654518462754,1199.5628454391,0.0,1.0
2020-04-03,16.29,16.29,16.23,16.23,51534,14.9379418244991,14.9379418244991,14.8829217809466,14.8829217809466,56198.4287971445,0.0,1.0
2020-04-06,16.36,16.36,16.27,16.27,1819,15.0021318753104,15.0021318753104,14.9196018099816,14.9196018099816,1983.64074168521,0.0,1.0
2020-04-07,16.51,16.61,16.48,16.55,19286,15.1396819841916,15.231382056779,15.1121719624153,15.1763620132266,21031.6082155805,0.0,1.0
2020-04-08,16.55,16.55,16.48,16.48,902,15.1763620132266,15.1763620132266,15.1121719624153,15.1121719624153,983.641533260064,0.0,1.0
2020-04-09,16.67,16.74,16.67,16.7,9987,15.2864021003315,15.3505921511428,15.2864021003315,15.3139121221078,10890.9401249094,0.0,1.0
2020-04-13,16.63,16.69,16.59,16.65,5837,15.2497220712965,15.304742114849,15.2130420422615,15.268062085814,6365.31666257098,0.0,1.0
2020-04-14,16.67,16.71,16.63,16.7,11701,15.2864021003315,15.3230821293665,15.2497220712965,15.3139121221078,12760.0771404391,0.0,1.0
2020-04-15,16.51,16.55,16.44,16.44,2738,15.1396819841916,15.1763620132266,15.0754919333803,15.0754919333803,2985.82097346569,0.0,1.0
2020-04-16,16.43,16.5,16.41,16.45,4168,15.0663219261216,15.1305119769328,15.0479819116041,15.0846619406391,4545.25267253654,0.0,1.0
2020-04-17,16.54,16.56,16.49,16.56,2072,15.1671920059678,15.1855320204853,15.1213419696741,15.1855320204853,2259.54019613621,0.0,1.0
2020-04-20,16.5,16.53,16.47,16.5,1557,15.1305119769328,15.1580219987091,15.1030019551566,15.1305119769328,1697.92668213517,0.0,1.0
2020-04-21,16.38,16.4,16.36,16.4,1850,15.0204718898279,15.0388119043453,15.0021318753104,15.0388119043453,2017.44660369303,0.0,1.0
2020-04-22,16.38,16.43,16.37,16.42,8282,15.0204718898279,15.0663219261216,15.0113018825691,15.0571519188628,9031.61771447876,0.0,1.0
2020-04-23,16.38,16.46,16.38,16.43,842,15.0204718898279,15.0938319478978,15.0204718898279,15.0663219261216,918.210832599749,0.0,1.0
2020-04-24,16.33,16.4,16.29,16.33,3233,14.9746218535341,15.0388119043453,14.9379418244991,14.9746218535341,3525.6242539133,0.0,1.0
2020-04-27,16.37,16.43,16.35,16.37,10519,15.0113018825691,15.0663219261216,14.9929618680516,15.0113018825691,11471.0923374309,0.0,1.0
2020-04-28,16.45,16.5,16.42,16.42,5661,15.0846619406391,15.1305119769328,15.0571519188628,15.0571519188628,6173.3866073007,0.0,1.0
2020-04-29,16.68,16.7,16.58,16.58,3786,15.2955721075903,15.3139121221078,15.2038720350028,15.2038720350028,4128.67721166586,0.0,1.0
2020-04-30,16.68,16.68,16.68,16.68,105,15.2955721075903,15.2955721075903,15.2955721075903,15.2955721075903,114.503726155551,0.0,1.0
2020-05-01,16.4,16.43,16.39,16.43,52472,15.0388119043453,15.0663219261216,15.0296418970866,15.0663219261216,57221.3287508009,0.0,1.0
2020-05-04,16.52,16.52,16.42,16.43,81554,15.1488519914503,15.1488519914503,15.0571519188628,15.0663219261216,88935.5893608554,0.0,1.0
2020-05-05,16.56,16.57,16.54,16.57,481,15.1855320204853,15.1947020277441,15.1671920059678,15.1947020277441,524.536116960191,0.0,1.0
2020-05-06,16.42,16.47,16.41,16.42,4922,15.0571519188628,15.1030019551566,15.0479819116041,15.0571519188628,5367.49847750118,0.0,1.0
2020-05-07,16.48,16.49,16.42,16.43,1665,15.1121719624153,15.1213419696741,15.0571519188628,15.0663219261216,1815.70194332374,0.0,1.0
2020-05-08,16.58,16.61,16.55,16.55,5495,15.2038720350028,15.231382056779,15.1763620132266,15.1763620132266,5992.36166880717,0.0,1.0
2020-05-11,16.56,16.59,16.54,16.59,3246,15.1855320204853,15.2130420422615,15.1671920059678,15.2130420422615,3539.80090572303,0.0,1.0
2020-05-12,16.59,16.7,16.59,16.7,4873,15.2130420422615,15.3139121221078,15.2130420422615,15.3139121221078,5314.06340529525,0.0,1.0
2020-05-13,16.55,16.64,16.55,16.58,2551,15.1763620132266,15.2588920785553,15.1763620132266,15.2038720350028,2781.89528974104,0.0,1.0
2020-05-14,16.61,16.61,16.46,16.46,962,15.231382056779,15.231382056779,15.0938319478978,15.0938319478978,1049.07223392038,0.0,1.0
2020-05-15,16.55,16.61,16.55,16.61,6995,15.1763620132266,15.231382056779,15.1763620132266,15.231382056779,7628.12918531502,0.0,1.0
2020-05-18,16.69,16.7,16.64,16.64,1881,15.304742114849,15.3139121221078,15.2588920785553,15.2588920785553,2051.25246570087,0.0,1.0
2020-05-19,16.74,16.78,16.72,16.72,5369,15.3505921511428,15.3872721801777,15.3322521366253,15.3322521366253,5854.95719742049,0.0,1.0
2020-05-20,16.89,16.9,16.81,16.81,7301,15.488142260024,15.4973122672827,15.414782201954,15.414782201954,7961.82575868262,0.0,1.0
2020-05-21,16.95,16.99,16.92,16.98,1451,15.5431623035764,15.5798423326114,15.5156522818002,15.5706723253527,1582.33244430195,0.0,1.0
2020-05-22,16.89,16.89,16.85,16.86,3707,15.488142260024,15.488142260024,15.451462230989,15.4606322382477,4042.52678912977,0.0,1.0
2020-05-26,17.07,17.12,17.07,17.12,3041,15.6532023906814,15.6990524269751,15.6532023906814,15.6990524269751,3316.24601180029,0.0,1.0
2020-05-27,17.07,17.07,17.0,17.01,4057,15.6532023906814,15.6532023906814,15.5890123398702,15.5981823471289,4424.20587631496,0.0,1.0
2020-05-28,17.06,17.13,17.02,17.02,2340,15.6440323834227,15.7082224342339,15.6073523543877,15.6073523543877,2551.79732575227,0.0,1.0
2020-05-29,17.15,17.16,17.05,17.11,1032,15.7265624487514,15.7357324560101,15.6348623761639,15.6898824197164,1125.40805135741,0.0,1.0
2020-06-01,17.21,17.23,17.17,17.17,16036,15.7815824923039,15.7999225068214,15.7449024632689,15.7449024632689,17487.4452631468,0.0,1.0
2020-06-02,17.4,17.42,17.38,17.4,163944,15.9558126302201,15.9741526447376,15.9374726157026,15.9558126302201,178782.846484244,0.0,1.0
2020-06-03,17.52,17.57,17.52,17.54,2157,16.065852717325,16.1117027536188,16.065852717325,16.0841927318425,2352.23368873832,0.0,1.0
2020-06-04,17.47,17.53,17.42,17.45,8616,16.0200026810313,16.0750227245838,15.9741526447376,16.0016626665138,9395.84861482121,0.0,1.0
2020-06-05,17.59,17.66,17.57,17.66,5124,16.1300427681363,16.1942328189475,16.1117027536188,16.1942328189475,5587.78183639087,0.0,1.0
2020-06-08,17.66,17.69,17.57,17.57,7656,16.1942328189475,16.2217428407237,16.1117027536188,16.1117027536188,8348.95740425617,0.0,1.0
2020-06-09,17.58,17.58,17.55,17.56,1801,16.1208727608775,16.1208727608775,16.0933627391013,16.10253274636,1964.01153148712,0.0,1.0
2020-06-10,17.62,17.62,17.57,17.59,4226,16.1575527899125,16.1575527899125,16.1117027536188,16.1300427681363,4608.50234984151,0.0,1.0
2020-06-11,17.25,17.46,17.25,17.46,20555,15.8182625213389,16.0108326737725,15.8182625213389,16.0108326737725,22415.4675345461,0.0,1.0
2020-06-12,17.36,17.42,17.32,17.42,5259,15.9191326011851,15.9741526447376,15.8824525721501,15.9741526447376,5735.00091287659,0.0,1.0
2020-06-15,17.36,17.37,17.21,17.21,2607,15.9191326011851,15.9283026084438,15.7815824923039,15.7815824923039,2842.96394369068,0.0,1.0
2020-06-16,17.3,17.49,17.28,17.49,2992,15.8641125576326,16.0383426955488,15.8457725431151,16.0383426955488,3262.81093959437,0.0,1.0
2020-06-17,17.27,17.28,17.25,17.28,1564,15.8366025358564,15.8457725431151,15.8182625213389,15.8457725431151,1705.56026387887,0.0,1.0
2020-06-18,17.17,17.26,17.15,17.26,3101,15.7449024632689,15.8274325285976,15.7265624487514,15.8274325285976,3381.6767124606,0.0,1.0
2020-06-19,17.22,17.26,17.21,17.23,8283,15.7907524995626,15.8274325285976,15.7815824923039,15.7999225068214,9032.70822615647,0.0,1.0
2020-06-22,17.29,17.33,17.29,17.33,1104,15.8549425503738,15.8916225794088,15.8549425503738,15.8916225794088,1203.9248921498,0.0,1.0
2020-06-23,17.35,17.38,17.35,17.36,3913,15.9099625939263,15.9374726157026,15.9099625939263,15.9191326011851,4267.17219473021,0.0,1.0
2020-06-24,17.25,17.31,17.25,17.31,619,15.8182625213389,15.8732825648913,15.8182625213389,15.8732825648913,675.026728478913,0.0,1.0
2020-06-25,17.3,17.3,17.23,17.27,2912,15.8641125576326,15.8641125576326,15.7999225068214,15.8366025358564,3175.57000538061,0.0,1.0
2020-06-26,17.16,17.23,17.16,17.23,3133,15.7357324560101,15.7999225068214,15.7357324560101,15.7999225068214,3416.57308614611,0.0,1.0
2020-06-29,17.2058,17.22,17.18,17.18,7649,15.7777310892552,15.7907524995626,15.7540724705276,15.7540724705276,8341.32382251247,0.0,1.0
2020-06-30,17.19,17.21,17.16,17.21,1676,15.7632424777864,15.7815824923039,15.7357324560101,15.7815824923039,1827.69757177813,0.0,1.0
2020-07-01,17.25,17.26,17.24,17.24,2600,15.8182625213389,15.8274325285976,15.8090925140801,15.8090925140801,2835.33036194697,0.0,1.0
2020-07-02,17.33,17.34,17.33,17.34,484,15.8916225794088,15.9007925866676,15.8916225794088,15.9007925866676,527.807651993208,0.0,1.0
2020-07-06,17.36,17.44,17.36,17.44,400,15.9191326011851,15.9924926592551,15.9191326011851,15.9924926592551,436.204671068765,0.0,1.0
2020-07-07,17.31,17.36,17.31,17.36,2200,15.8732825648913,15.9191326011851,15.8732825648913,15.9191326011851,2399.12569087822,0.0,1.0
2020-07-08,17.38,17.38,17.35,17.35,300,15.9374726157026,15.9374726157026,15.9099625939263,15.9099625939263,327.153503301574,0.0,1.0
2020-07-09,17.39,17.39,17.36,17.38,519,15.9466426229613,15.9466426229613,15.9191326011851,15.9374726157026,565.975560711724,0.0,1.0
2020-07-10,17.4,17.42,17.4,17.42,302,15.9558126302201,15.9741526447376,15.9558126302201,15.9741526447376,329.334526656917,0.0,1.0
2020-07-13,17.33,17.44,17.32,17.44,2100,15.8916225794088,15.9924926592551,15.8824525721501,15.9924926592551,2290.07452311102,0.0,1.0
2020-07-14,17.39,17.39,17.39,17.39,200,15.9466426229613,15.9466426229613,15.9466426229613,15.9466426229613,218.102335534383,0.0,1.0
2020-07-15,17.41,17.47,17.4,17.4,500,15.9649826374788,16.0200026810313,15.9558126302201,15.9558126302201,545.255838835958,0.0,1.0
2020-07-16,17.35,17.37,17.35,17.37,1422,15.9099625939263,15.9283026084438,15.9099625939263,15.9283026084438,1550.70760564946,0.0,1.0
2020-07-17,17.35,17.36,17.35,17.36,121,15.9099625939263,15.9191326011851,15.9099625939263,15.9191326011851,131.951912998302,0.0,1.0
2020-07-20,17.36,17.37,17.34,17.37,5478,15.9191326011851,15.9283026084438,15.9007925866676,15.9283026084438,5973.82297028674,0.0,1.0
2020-07-21,17.52,17.58,17.45,17.45,9676,16.065852717325,16.1208727608775,16.0016626665138,16.0016626665138,10551.7909931535,0.0,1.0
2020-07-22,17.58,17.61,17.555,17.61,2220,16.1208727608775,16.1483827826538,16.0979477427306,16.1483827826538,2420.93592443165,0.0,1.0
2020-07-23,17.4768,17.54,17.4768,17.54,1337,16.0262382859672,16.0841927318425,16.0262382859672,16.0841927318425,1458.01411304735,0.0,1.0
2020-07-24,17.4921,17.4921,17.461,17.461,1154,16.0402683970731,16.0402683970731,16.0117496744984,16.0117496744984,1258.45047603339,0.0,1.0
2020-07-27,17.61,17.61,17.54,17.59,10357,16.1483827826538,16.1483827826538,16.0841927318425,16.1300427681363,11294.429445648,0.0,1.0
2020-07-28,17.53,17.58,17.53,17.58,3470,16.0750227245838,16.1208727608775,16.0750227245838,16.1208727608775,3784.07552152154,0.0,1.0
2020-07-29,17.5718,17.58,17.553,17.553,2407,16.1133533549253,16.1208727608775,16.0961137412789,16.0961137412789,2624.8616081563,0.0,1.0
2020-07-30,17.52,17.55,17.49,17.49,1605,16.065852717325,16.0933627391013,16.0383426955488,16.0383426955488,1750.27124266343,0.0,1.0
2020-07-31,17.4548,17.499,17.4548,17.485,1099,16.006064269998,16.0465957020817,16.006064269998,16.0337576919194,1198.47233376143,0.0,1.0
2020-08-03,17.39,17.42,17.39,17.42,2042,15.9466426229613,15.9741526447376,15.9466426229613,15.9741526447376,2226.82484580605,0.0,1.0
2020-08-04,17.38,17.38,17.31,17.31,193,15.9374726157026,15.9374726157026,15.8732825648913,15.8732825648913,210.468753790679,0.0,1.0
2020-08-05,17.46,17.46,17.4,17.4,1730,16.0108326737725,16.0108326737725,15.9558126302201,15.9558126302201,1886.58520237242,0.0,1.0
2020-08-06,17.41,17.42,17.37,17.375,1738,15.9649826374788,15.9741526447376,15.9283026084438,15.9328876120732,1895.30929579379,0.0,1.0
2020-08-07,17.3,17.33,17.3,17.3,1833,15.8641125576326,15.8916225794088,15.8641125576326,15.8641125576326,1998.90790517262,0.0,1.0
2020-08-10,17.275,17.32,17.275,17.32,2331,15.8411875394857,15.8824525721501,15.8411875394857,15.8824525721501,2541.98272065324,0.0,1.0
2020-08-11,17.325,17.385,17.325,17.37,4800,15.8870375757795,15.9420576193319,15.8870375757795,15.9283026084438,5234.45605282517,0.0,1.0
2020-08-12,17.33,17.3599,17.32,17.32,4494,15.8916225794088,15.9190409011125,15.8824525721501,15.8824525721501,4900.75947945759,0.0,1.0
2020-08-13,17.335,17.35,17.33,17.35,3214,15.8962075830382,15.9099625939263,15.8916225794088,15.9099625939263,3504.90453203753,0.0,1.0
2020-08-14,17.3367,17.3614,17.3367,17.3558,850,15.8977664842722,15.9204164022013,15.8977664842722,15.9152811981364,926.934926021127,0.0,1.0
2020-08-17,17.3,17.3299,17.3,17.3299,1108,15.8641125576326,15.8915308793362,15.8641125576326,15.8915308793362,1208.28693886048,0.0,1.0
2020-08-18,17.39,17.39,17.35,17.35,4919,15.9466426229613,15.9466426229613,15.9099625939263,15.9099625939263,5364.22694246815,0.0,1.0
2020-08-19,17.415,17.48,17.4,17.48,8974,15.9695676411082,16.02917268829,15.9558126302201,16.02917268829,9786.25179542775,0.0,1.0
2020-08-20,17.3738,17.3738,17.3738,17.3738,60,15.9317872112021,15.9317872112021,15.9317872112021,15.9317872112021,65.4307006603151,0.0,1.0
2020-08-21,17.3,17.3,17.3,17.3,159,15.8641125576326,15.8641125576326,15.8641125576326,15.8641125576326,173.391356749834,0.0,1.0
2020-08-24,17.345,17.35,17.26,17.35,2426,15.905377590297,15.9099625939263,15.8274325285976,15.9099625939263,2645.58133003206,0.0,1.0
2020-08-25,17.3797,17.3797,17.3797,17.3797,100,15.9371975154848,15.9371975154848,15.9371975154848,15.9371975154848,109.051167767191,0.0,1.0
2020-08-26,17.355,17.355,17.341,17.35,1735,15.9145475975557,15.9145475975557,15.9017095873935,15.9099625939263,1892.03776076077,0.0,1.0
2020-08-27,17.37,17.375,17.36,17.375,2306,15.9283026084438,15.9328876120732,15.9191326011851,15.9328876120732,2514.71992871144,0.0,1.0
2020-08-28,17.5758,17.5758,17.49,17.49,2509,16.1170213578288,16.1170213578288,16.0383426955488,16.0383426955488,2736.09379927884,0.0,1.0
2020-08-31,17.515,17.59,17.501,17.59,3229,16.0612677136957,16.1300427681363,16.0484297035334,16.1300427681363,3521.2622072026,0.0,1.0
2020-09-01,17.585,17.6125,17.585,17.6125,1380,16.1254577645069,16.1506752844684,16.1254577645069,16.1506752844684,1504.90611518724,0.0,1.0
2020-09-02,17.5384,17.5384,17.51,17.51,792,16.0827255306811,16.0827255306811,16.0566827100663,16.0566827100663,863.685248716157,0.0,1.0
2020-09-03,17.515,17.5259,17.515,17.515,1294,16.0612677136957,16.0712630216077,16.0612677136957,16.0612677136957,1411.12211090745,0.0,1.0
2020-09-04,17.5595,17.5595,17.51,17.51,600,16.1020742459971,16.1020742459971,16.0566827100663,16.0566827100663,654.307006603148,0.0,1.0
2020-09-08,17.43,17.4562,17.425,17.425,1594,15.9833226519963,16.0073480710142,15.9787376483669,15.9787376483669,1738.27561420903,0.0,1.0
2020-09-09,17.5536,17.5536,17.5455,17.5526,1312,16.0966639417144,16.0966639417144,16.0892362358348,16.0957469409885,1430.75132110555,0.0,1.0
2020-09-10,17.4828,17.608,17.4828,17.608,738,16.0317402903225,16.146548781202,16.0317402903225,16.146548781202,804.797618121872,0.0,1.0
2020-09-11,17.53,17.5497,17.53,17.5497,406,16.0750227245838,16.0930876388835,16.0750227245838,16.0930876388835,442.747741134797,0.0,1.0
2020-09-14,17.585,17.62,17.5836,17.62,1012,16.1254577645069,16.1575527899125,16.1241739634907,16.1575527899125,1103.59781780398,0.0,1.0
2020-09-15,17.6228,17.6228,17.6228,17.6228,43,16.160120391945,16.160120391945,16.160120391945,16.160120391945,46.8920021398922,0.0,1.0
2020-09-16,17.67,17.705,17.67,17.67,1254,16.2034028262062,16.2354978516118,16.2034028262062,16.2034028262062,1367.50164380058,0.0,1.0
2020-09-17,17.69,17.69,17.67,17.67,452,16.2217428407237,16.2217428407237,16.2034028262062,16.2034028262062,492.911278307706,0.0,1.0
2020-09-18,17.6307,17.6748,17.611,17.6748,957,16.1673646976794,16.2078044296904,16.1492997833796,16.2078044296904,1043.61967553202,0.0,1.0
2020-09-21,17.52,17.52,17.45,17.48,7406,16.065852717325,16.065852717325,16.0016626665138,16.02917268829,8076.32948483821,0.0,1.0
2020-09-22,17.43,17.5,17.43,17.5,952,15.9833226519963,16.0475127028075,15.9833226519963,16.0475127028075,1038.16711714366,0.0,1.0
2020-09-23,17.2394,17.305,17.2394,17.299,6000,15.8085423136446,15.868697561262,15.8085423136446,15.8631955569067,6543.07006603148,0.0,1.0
2020-09-24,17.2853,17.3,17.2171,17.2171,1064,15.8506326469622,15.8641125576326,15.7880931974576,15.7880931974576,1160.30442504292,0.0,1.0
2020-09-25,17.231,17.24,17.21,17.21,1686,15.8008395075472,15.8090925140801,15.7815824923039,15.7815824923039,1838.60268855485,0.0,1.0
2020-09-28,17.185,17.279,17.17,17.2713,6131,15.758657474157,15.8448555423892,15.7449024632689,15.8377946368,6685.92709580651,0.0,1.0
2020-09-29,17.2226,17.28,17.21,17.28,5200,15.7931367014499,15.8457725431151,15.7815824923039,15.8457725431151,5670.66072389395,0.0,1.0
2020-09-30,17.31,17.3599,17.3,17.3,1925,15.8732825648913,15.9190409011125,15.8641125576326,15.8641125576326,2099.23497951844,0.0,1.0
2020-10-01,17.3767,17.3767,17.3767,17.3767,27,15.9344465133072,15.9344465133072,15.9344465133072,15.9344465133072,29.4438152971417,0.0,1.0
2020-10-02,17.3343,17.35,17.3343,17.349,1405,15.8955656825301,15.9099625939263,15.8955656825301,15.9090455932005,1532.16890712904,0.0,1.0
2020-10-05,17.4402,17.45,17.4342,17.44,925,15.9926760594002,16.0016626665138,15.987174055045,15.9924926592551,1008.72330184652,0.0,1.0
2020-10-06,17.3684,17.4351,17.3684,17.41,1126,15.9268354072824,15.9879993556983,15.9268354072824,15.9649826374788,1227.91614905858,0.0,1.0
2020-10-07,17.3847,17.4,17.3847,17.4,444,15.9417825191142,15.9558126302201,15.9417825191142,15.9558126302201,484.187184886329,0.0,1.0
2020-10-08,17.41,17.41,17.3901,17.3901,163,15.9649826374788,15.9649826374788,15.9467343230339,15.9467343230339,177.753403460522,0.0,1.0
2020-10-09,17.535,17.535,17.535,17.535,263,16.0796077282132,16.0796077282132,16.0796077282132,16.0796077282132,286.804571227713,0.0,1.0
2020-10-12,17.4748,17.51,17.4601,17.4601,713,16.0244042845155,16.0566827100663,16.0109243738451,16.0109243738451,777.534826180074,0.0,1.0
2020-10-13,17.42,17.51,17.42,17.46,619,15.9741526447376,16.0566827100663,15.9741526447376,16.0108326737725,675.026728478913,0.0,1.0
2020-10-14,17.4087,17.46,17.4087,17.46,1908,15.9637905365352,16.0108326737725,15.9637905365352,16.0108326737725,2080.69628099801,0.0,1.0
2020-10-15,17.345,17.3538,17.34,17.34,5590,15.905377590297,15.9134471966847,15.9007925866676,15.9007925866676,6095.96027818598,0.0,1.0
2020-10-16,17.3956,17.406,17.37,17.37,1768,15.9517778270262,15.9613146345753,15.9283026084438,15.9283026084438,1928.02464612395,0.0,1.0
2020-10-19,17.43,17.48,17.43,17.48,3064,15.9833226519963,16.02917268829,15.9833226519963,16.02917268829,3341.32778038675,0.0,1.0
2020-10-20,17.47,17.4992,17.47,17.4743,1466,16.0200026810313,16.0467791022268,16.0200026810313,16.0239457841526,1598.69011946703,0.0,1.0
2020-10-21,17.55,17.5602,17.5474,17.55,1141,16.0933627391013,16.1027161465052,16.090978537214,16.0933627391013,1244.27382422365,0.0,1.0
2020-10-22,17.52,17.55,17.48,17.48,3072,16.065852717325,16.0933627391013,16.02917268829,16.02917268829,3350.05187380813,0.0,1.0
2020-10-23,17.565,17.565,17.52,17.52,1152,16.1071177499894,16.1071177499894,16.065852717325,16.065852717325,1256.26945267804,0.0,1.0
2020-10-26,17.58,17.6,17.51,17.51,32417,16.1208727608775,16.139212775395,16.0566827100663,16.0566827100663,35351.1170550905,0.0,1.0
2020-10-27,17.535,17.58,17.535,17.57,19467,16.0796077282132,16.1208727608775,16.0796077282132,16.1117027536188,21228.9908292391,0.0,1.0
2020-10-28,17.3874,17.429,17.37,17.37,2181,15.944258421074,15.9824056512704,15.9283026084438,15.9283026084438,2378.40596900245,0.0,1.0
2020-10-29,17.407,17.42,17.389,17.42,903,15.9622316353012,15.9741526447376,15.9457256222354,15.9741526447376,984.732044937738,0.0,1.0
2020-10-30,17.37,17.46,17.37,17.4075,1537,15.9283026084438,16.0108326737725,15.9283026084438,15.9626901356641,1676.11644858173,0.0,1.0
2020-11-02,17.42,17.42,17.3601,17.3601,507,15.9741526447376,15.9741526447376,15.9192243012577,15.9192243012577,552.889420579659,0.0,1.0
2020-11-03,17.4854,17.4854,17.4854,17.4854,301,16.0341244922098,16.0341244922098,16.0341244922098,16.0341244922098,328.244014979245,0.0,1.0
2020-11-04,17.5862,17.5862,17.51,17.51,598,16.1265581653779,16.1265581653779,16.0566827100663,16.0566827100663,652.125983247806,0.0,1.0
2020-11-05,17.79,18.42,17.58,17.67,15423,16.3134429133112,16.8911533706123,16.1208727608775,16.2034028262062,16818.9616047339,0.0,1.0
2020-11-06,17.8257,17.85,17.78,17.78,3765,16.3461798392249,16.3684629568637,16.3042729060525,16.3042729060525,4105.77646643477,0.0,1.0
2020-11-09,17.9564,18.07,17.9564,18.05,3343,16.4660318340968,16.5702031165561,16.4660318340968,16.5518631020386,3645.5805384572,0.0,1.0
2020-11-10,17.94,18.04,17.84,17.87,1681,16.4509930221924,16.5426930947799,16.3592929496049,16.3868029713812,1833.15013016649,0.0,1.0
2020-11-11,17.99,17.99,17.94,17.94,1764,16.4968430584861,16.4968430584861,16.4509930221924,16.4509930221924,1923.66259941326,0.0,1.0
2020-11-12,17.945,17.97,17.945,17.97,926,16.4555780258218,16.4785030439687,16.4555780258218,16.4785030439687,1009.81381352419,0.0,1.0
2020-11-13,18.005,18.005,17.981,17.99,1008,16.5105980693743,16.5105980693743,16.4885900519533,16.4968430584861,1099.23577109329,0.0,1.0
2020-11-16,18.06,18.09,18.042,18.042,6362,16.5610331092974,16.5885431310736,16.5445270962316,16.5445270962316,6937.83529334871,0.0,1.0
2020-11-17,18.09,18.11,18.06,18.06,2899,16.5885431310736,16.6068831455911,16.5610331092974,16.5610331092974,3161.39335357088,0.0,1.0
2020-11-18,18.075,18.139,18.075,18.13,3644,16.5747881201855,16.6334761666415,16.5747881201855,16.6252231601086,3973.82455343646,0.0,1.0
2020-11-19,18.1776,18.19,18.02,18.02,4845,16.6688723946602,16.6802432036611,16.5243530802624,16.5243530802624,5283.52907832044,0.0,1.0
2020-11-20,18.09,18.12,18.07,18.07,5096,16.5885431310736,16.6160531528499,16.5702031165561,16.5702031165561,5557.24750941608,0.0,1.0
2020-11-23,18.0303,18.04,18.012,18.03,8181,16.5337981877389,16.5426930947799,16.5170170744554,16.5335230875211,8921.47603503393,0.0,1.0
2020-11-24,18.0798,18.089,18.015,18.06,162599,16.5791897236697,16.5876261303477,16.519768076633,16.5610331092974,177316.108277776,0.0,1.0
2020-11-25,18.15,18.1654,18.061,18.13,5818,16.6435631746261,16.6576849858046,16.5619501100233,16.6252231601086,6344.5969406952,0.0,1.0
2020-11-27,18.1609,18.27,18.108,18.25,5890,16.6535584825381,16.7536032617311,16.6050491441394,16.7352632472136,6423.11378148759,0.0,1.0
2020-11-30,18.1194,18.18,18.112,18.18,16564,16.6155029524143,16.6710731964023,16.6087171470429,16.6710731964023,18063.2354289576,0.0,1.0
2020-12-01,18.25,18.25,18.2103,18.239,8477,16.7352632472136,16.7352632472136,16.6988583183963,16.725176239229,9244.2674916248,0.0,1.0
2020-12-02,18.2873,18.31,18.17,18.17,11568,16.7694673742887,16.7902832907661,16.6619031891436,16.6619031891436,12615.0390873087,0.0,1.0
2020-12-03,18.3779,18.409,18.351,18.389,10927,16.852547640053,16.8810663626277,16.8278803205269,16.8627263481102,11916.021101921,0.0,1.0
2020-12-04,18.4311,18.5,18.4,18.435,11862,16.9013320786695,16.9645134286823,16.8728133560948,16.9049083815004,12935.6495205442,0.0,1.0
2020-12-07,18.44,18.452,18.42,18.42,15276,16.9094933851298,16.9204973938403,16.8911533706123,16.8911533706123,16658.6563881161,0.0,1.0
2020-12-08,18.4392,18.465,18.4392,18.45,6525,16.9087597845491,16.9324184032766,16.9087597845491,16.9186633923885,7115.58869680923,0.0,1.0
2020-12-09,18.449,18.51,18.41,18.5,5993,16.9177463916626,16.973683435941,16.8819833633535,16.9645134286823,6535.4364842878,0.0,1.0
2020-12-10,18.4626,18.49,18.4,18.44,27407,16.9302176015345,16.9553434214235,16.8728133560948,16.9094933851298,29887.6535499542,0.0,1.0
2020-12-11,18.4505,18.48,18.4505,18.47,1490,16.9191218927515,16.9461734141648,16.9191218927515,16.937003406906,1624.86239973115,0.0,1.0
2020-12-14,18.435,18.495,18.4317,18.495,2023,16.9049083815004,16.9599284250529,16.901882279105,16.9599284250529,2206.10512393028,0.0,1.0
2020-12-15,18.5182,18.529,18.454,18.454,17799,16.9812028418932,16.9911064497326,16.922331395292,16.922331395292,19410.0173508824,0.0,1.0
2020-12-16,18.5233,18.55,18.48,18.519,10703,16.9858795455951,17.010363464976,16.9461734141648,16.9819364424739,11671.7464861225,0.0,1.0
2020-12-17,18.64,18.64,18.56,18.56,12097,17.0928935303047,17.0928935303047,17.0195334722347,17.0195334722347,13191.9197647972,0.0,1.0
2020-12-18,18.5855,18.6,18.56,18.6,11127,17.0429169907445,17.0562135012697,17.0195334722347,17.0562135012697,12134.1234374554,0.0,1.0
2020-12-21,18.375,18.38,18.301,18.34,5717,16.9581586136519,16.9627730785808,16.8898645327044,16.9258573591497,6194.65104633655,0.11807,1.0
2020-12-22,18.29,18.34,18.26,18.31,28872,16.8797127098609,16.9258573591497,16.8520259202876,16.8981705695764,31284.2338656338,0.0,1.0
2020-12-23,18.3171,18.38,18.3171,18.37,6227,16.9047231097755,16.9627730785808,16.9047231097755,16.9535441487231,6747.26116241692,0.0,1.0
2020-12-24,18.3993,18.42,18.378,18.42,1934,16.9805849132063,16.9996887980119,16.9609272926093,16.9996887980119,2095.58424411665,0.0,1.0
2020-12-28,18.44,18.46,18.4,18.46,14631,17.0181466577274,17.036604517443,16.9812309382964,17.036604517443,15853.4090360242,0.0,1.0
2020-12-29,18.4036,18.49,18.4,18.486,22114,16.9845533530452,17.0642913070163,16.9812309382964,17.0605997350732,23961.6080529449,0.0,1.0
2020-12-30,18.4889,18.518,18.42,18.44,2859,17.0632761247319,17.0901323106181,16.9996887980119,17.0181466577274,3097.86729779189,0.0,1.0
2020-12-31,18.4841,18.53,18.47,18.53,33671,17.0588462384002,17.1012070264474,17.0458334473008,17.1012070264474,36484.1867030257,0.0,1.0
2021-01-04,18.4798,18.63,18.47,18.58,23346,17.0548777985614,17.1934963250251,17.0458334473008,17.1473516757362,25296.5407255156,0.0,1.0
2021-01-05,18.52,18.52,18.39,18.39,8349,17.0919780965896,17.0919780965896,16.9720020084386,16.9720020084386,9046.55266501028,0.0,1.0
2021-01-06,18.5,18.58,18.5,18.5346,5383,17.0735202368741,17.1473516757362,17.0735202368741,17.105452334182,5832.74559776623,0.0,1.0
2021-01-07,18.365,18.4117,18.34,18.4,8672,16.9489296837942,16.99202878623,16.9258573591497,16.9812309382964,9396.53907186118,0.0,1.0
2021-01-08,18.362,18.41,18.36,18.39,24122,16.9461610048368,16.9904598681541,16.9443152188653,16.9720020084386,26137.3749413557,0.0,1.0
2021-01-11,18.25,18.36,18.21,18.36,14433,16.8427969904298,16.9443152188653,16.8058812709987,16.9443152188653,15638.8662850753,0.0,1.0
2021-01-12,18.3263,18.3898,18.25,18.25,48387,16.9132137252446,16.9718174298414,16.8427969904298,16.8427969904298,52429.6974250632,0.0,1.0
2021-01-13,18.3052,18.325,18.28,18.322,10730,16.8937406832447,16.9120139643631,16.8704837800031,16.9092452854058,11626.4834226327,0.0,1.0
2021-01-14,18.42,18.42,18.31,18.3336,8903,16.9996887980119,16.9996887980119,16.8981705695764,16.9199508440408,9646.83894796821,0.0,1.0
2021-01-15,18.315,18.3296,18.29,18.29,8025,16.9027850345053,16.9162592720977,16.8797127098609,16.8797127098609,8695.48270891216,0.0,1.0
2021-01-19,18.34,18.4,18.34,18.4,4189,16.9258573591497,16.9812309382964,16.9258573591497,16.9812309382964,4538.98779658979,0.0,1.0
2021-01-20,18.39,18.397,18.351,18.36,2534,16.9720020084386,16.978462259339,16.9360091819933,16.9443152188653,2745.71379244653,0.0,1.0
2021-01-21,18.4,18.43,18.35,18.4,2618,16.9812309382964,17.0089177278697,16.9350862890075,16.9812309382964,2836.7319292127,0.0,1.0
2021-01-22,18.305,18.3055,18.3,18.3,6650,16.8935561046476,16.8940175511404,16.8889416397187,16.8889416397187,7205.60249398948,0.0,1.0
2021-01-25,18.2349,18.32,18.17,18.3,97835,16.8288613063446,16.9073994994342,16.7689655515677,16.8889416397187,106009.040601423,0.0,1.0
2021-01-26,18.32,18.32,18.285,18.2857,5360,16.9073994994342,16.9073994994342,16.875098244932,16.8757442700221,5807.82396508026,0.0,1.0
2021-01-27,18.175,18.22,18.17,18.17,3513,16.7735800164965,16.8151102008565,16.7689655515677,16.7689655515677,3806.50850547146,0.0,1.0
2021-01-28,18.24,18.27,18.16,18.16,3176,16.833568060572,16.8612548501454,16.7597366217099,16.7597366217099,3441.35240915951,0.0,1.0
2021-01-29,18.2389,18.33,18.2389,18.33,6897,16.8325528782877,16.916628429292,16.8325528782877,16.916628429292,7473.23915805197,0.0,1.0
2021-02-01,18.2591,18.2715,18.23,18.2455,50676,16.8511953166004,16.862639189624,16.8243391307143,16.8386439719938,54909.9416519416,0.0,1.0
2021-02-02,18.28,18.35,18.28,18.315,11796,16.8704837800031,16.9350862890075,16.8704837800031,16.9027850345053,12781.5469201655,0.0,1.0
2021-02-03,18.3146,18.34,18.31,18.31,7474,16.902415877311,16.9258573591497,16.8981705695764,16.8981705695764,8098.44707369588,0.0,1.0
2021-02-04,18.265,18.299,18.221,18.299,10265,16.8566403852165,16.8880187467329,16.8160330938423,16.8880187467329,11122.633022677,0.0,1.0
2021-02-05,18.3527,18.37,18.33,18.3467,3372,16.9375781000691,16.9535441487231,16.916628429292,16.9320407421545,3653.72806161393,0.0,1.0
2021-02-08,18.367,18.41,18.35,18.35,17114,16.9507754697657,16.9904598681541,16.9350862890075,16.9350862890075,18543.8618168626,0.0,1.0
2021-02-09,18.46,18.46,18.37,18.37,46127,17.036604517443,17.036604517443,16.9535441487231,16.9535441487231,49980.8761263539,0.0,1.0
2021-02-10,18.4644,18.5,18.39,18.46,22674,17.0406652465804,17.0735202368741,16.9720020084386,17.036604517443,24568.3956313862,0.0,1.0
2021-02-11,18.5154,18.54,18.495,18.53,12809,17.087732788855,17.1104359563051,17.0689057719452,17.1012070264474,13879.1823075957,0.0,1.0
2021-02-12,18.55,18.559,18.46,18.5,9186,17.1196648861629,17.1279709230349,17.036604517443,17.0735202368741,9953.48338493047,0.0,1.0
2021-02-16,18.495,18.52,18.47,18.52,8083,17.0689057719452,17.0919780965896,17.0458334473008,17.0919780965896,8758.32856525069,0.0,1.0
2021-02-17,18.475,18.4807,18.4308,18.45,3756,17.0504479122296,17.0557084022486,17.0096560422583,17.0273755875852,4069.81097254506,0.0,1.0
2021-02-18,18.4,18.47,18.37,18.43,28038,16.9812309382964,17.0458334473008,16.9535441487231,17.0089177278697,30380.5537934552,0.0,1.0
2021-02-19,18.46,18.52,18.43,18.5194,3050,17.036604517443,17.0919780965896,17.0089177278697,17.0914243607981,3304.82520401022,0.0,1.0
2021-02-22,18.3924,18.42,18.37,18.37,9060,16.9742169516045,16.9996887980119,16.9535441487231,16.9535441487231,9816.95617978116,0.0,1.0
2021-02-23,18.44,18.44,18.36,18.36,3713,17.0181466577274,17.0181466577274,16.9443152188653,16.9443152188653,4023.21835491475,0.0,1.0
2021-02-24,18.475,18.48,18.42,18.42,2274,17.0504479122296,17.0550623771585,16.9996887980119,16.9996887980119,2463.99098817025,0.0,1.0
2021-02-25,18.2026,18.415,18.2026,18.41,4098,16.799051862904,16.995074333083,16.799051862904,16.9904598681541,4440.38481509308,0.0,1.0
2021-02-26,18.0925,18.165,18.06,18.165,8780,16.6974413451699,16.7643510866388,16.6674473231322,16.7643510866388,9513.5623905606,0.0,1.0
2021-03-01,18.1954,18.235,18.175,18.2333,2107,16.7924070334064,16.8289535956432,16.7735800164965,16.8273846775673,2283.0382638851,0.0,1.0
2021-03-02,18.14,18.1756,18.11,18.13,5325,16.7412787619944,16.774133752288,16.713591972421,16.7320498321366,5769.89974142767,0.0,1.0
2021-03-03,18.1072,18.138,17.97,18.07,4031,16.7110078720609,16.7394329760228,16.5843869544123,16.67667625299,4367.78701552957,0.0,1.0
2021-03-04,17.99,18.159,17.99,18.1,71511,16.6028448141278,16.7588137287241,16.6028448141278,16.7043630425633,77485.6902176968,0.0,1.0
2021-03-05,17.96,18.0199,17.96,18.01,8337,16.5751580245545,16.6304393144025,16.5751580245545,16.6213026738433,9033.55007404368,0.0,1.0
2021-03-08,17.8215,17.87,17.8,17.85,10582,16.4473373460244,16.4920976558346,16.4274951468302,16.473639796119,11466.1181340446,0.0,1.0
2021-03-09,17.957,17.96,17.91,17.91,1719,16.5723893455972,16.5751580245545,16.5290133752656,16.5290133752656,1862.6211559651,0.0,1.0
2021-03-10,18.087,18.087,18.001,18.04,26930,16.6923654337482,16.6923654337482,16.6129966369714,16.6489894634167,29179.9812275394,0.0,1.0
2021-03-11,18.22,18.22,18.185,18.185,445,16.8151102008565,16.8151102008565,16.7828089463543,16.7828089463543,482.179415011328,0.0,1.0
2021-03-12,18.1413,18.15,18.0901,18.0901,3494,16.7424785228759,16.7505076918521,16.6952264020041,16.6952264020041,3785.92106977433,0.0,1.0
2021-03-15,18.15,18.15,18.1193,18.147,2097,16.7505076918521,16.7505076918521,16.7221748771888,16.7477390128948,2272.20277141293,0.0,1.0
2021-03-16,18.1433,18.172,18.12,18.17,3352,16.7443243088474,16.7708113375392,16.7228209022788,16.7689655515677,3632.0570766696,0.0,1.0
2021-03-17,18.19,18.215,18.06,18.12,2640,16.7874234112832,16.8104957359276,16.6674473231322,16.7228209022788,2860.57001265147,0.0,1.0
2021-03-18,18.17,18.18,18.111,18.18,10356,16.7689655515677,16.7781944814254,16.7145148654068,16.7781944814254,11221.2360041737,0.0,1.0
2021-03-19,18.2347,18.2412,18.172,18.172,2848,16.8286767277474,16.834675532155,16.7708113375392,16.7708113375392,3085.9482560725,0.0,1.0
2021-03-22,18.0865,18.1097,18.07,18.07,2936,16.6919039872553,16.7133151045253,16.67667625299,16.67667625299,3181.30058982754,0.0,1.0
2021-03-23,17.9147,17.99,17.9,17.99,14800,16.5333509722988,16.6028448141278,16.5197844454079,16.6028448141278,16036.5288588037,0.0,1.0
2021-03-24,17.89,17.9399,17.89,17.9393,1300,16.5105555155501,16.5566078755404,16.5105555155501,16.5560541397489,1408.61402138141,0.0,1.0
2021-03-25,17.8953,17.8953,17.8953,17.8953,179,16.5154468483747,16.5154468483747,16.5154468483747,16.5154468483747,193.955315251748,0.0,1.0
2021-03-26,17.8536,17.922,17.85,17.9,53055,16.4769622108678,16.540088091095,16.473639796119,16.5197844454079,57487.7053110697,0.0,1.0
2021-03-29,17.79,17.8076,17.74,17.74,7026,16.4182662169724,16.4345091335221,16.3721215676836,16.3721215676836,7613.0170109429,0.0,1.0
2021-03-30,17.7438,17.7699,17.74,17.755,2803,16.3756285610295,16.3997160679583,16.3721215676836,16.3859649624702,3037.18853994776,0.0,1.0
2021-03-31,17.8929,17.9,17.85,17.89,8499,16.5132319052089,16.5197844454079,16.473639796119,16.5105555155501,9209.08505209273,0.0,1.0
2021-04-01,17.9334,17.959,17.9271,17.9271,2924,16.5506090711328,16.5742351315687,16.5447948453224,16.5447948453224,3168.29799886095,0.0,1.0
2021-04-05,17.9451,17.9899,17.94,17.98,5972,16.5614069190664,16.6027525248292,16.556700164839,16.59361588427,6470.95610437675,0.0,1.0
2021-04-06,17.975,17.975,17.96,17.96,292,16.5890014193412,16.5890014193412,16.5751580245545,16.5751580245545,316.396380187207,0.0,1.0
2021-04-07,17.955,17.99,17.955,17.99,1111,16.5705435596256,16.6028448141278,16.5705435596256,16.6028448141278,1203.82321365749,0.0,1.0
2021-04-08,18.0,18.02,17.98,17.98,1044,16.6120737439856,16.6305316037011,16.59361588427,16.59361588427,1131.22541409399,0.0,1.0
2021-04-09,17.95,17.9799,17.95,17.9799,2405,16.5659290946967,16.5935235949715,16.5659290946967,16.5935235949715,2605.93593955561,0.0,1.0
2021-04-12,17.91,17.967,17.91,17.94,4913,16.5290133752656,16.5816182754549,16.5290133752656,16.556700164839,5323.47745157452,0.0,1.0
2021-04-13,17.9819,17.9819,17.9,17.9,1362,16.595369380943,16.595369380943,16.5197844454079,16.5197844454079,1475.79407470883,0.0,1.0
2021-04-14,18.0352,18.0568,17.98,17.98,4058,16.6445595770849,16.6644940655777,16.59361588427,16.59361588427,4397.04284520443,0.0,1.0
2021-04-15,18.1115,18.13,18.11,18.12,759,16.7149763118997,16.7320498321366,16.713591972421,16.7228209022788,822.413878637298,0.0,1.0
2021-04-16,18.14,18.14,18.1,18.1,1152,16.7412787619944,16.7412787619944,16.7043630425633,16.7043630425633,1248.24873279337,0.0,1.0
2021-04-19,18.086,18.15,18.0,18.14,61026,16.6914425407624,16.7505076918521,16.6120737439856,16.7412787619944,66124.6763606321,0.0,1.0
2021-04-20,18.095,18.125,18.05,18.11,56758,16.6997485776344,16.7274353672077,16.6582183932744,16.713591972421,61500.0881735122,0.0,1.0
2021-04-21,18.095,18.095,18.08,18.0853,1090,16.6997485776344,16.6997485776344,16.6859051828477,16.6907965156724,1181.06867946595,0.0,1.0
2021-04-22,18.095,18.11,18.071,18.11,2057,16.6997485776344,16.713591972421,16.6775991459757,16.713591972421,2228.86080152427,0.0,1.0
2021-04-23,18.115,18.115,18.0984,18.0984,2969,16.7182064373499,16.7182064373499,16.702886413786,16.702886413786,3217.05771498569,0.0,1.0
2021-04-26,18.13,18.18,18.13,18.18,2782,16.7320498321366,16.7781944814254,16.7320498321366,16.7781944814254,3014.43400575621,0.0,1.0
2021-04-27,18.1171,18.14,18.1171,18.14,542,16.7201445126201,16.7412787619944,16.7201445126201,16.7412787619944,587.283691991324,0.0,1.0
2021-04-28,18.195,18.195,18.16,18.16,1193,16.7920378762121,16.7920378762121,16.7597366217099,16.7597366217099,1292.67425192924,0.0,1.0
2021-04-29,18.2006,18.2006,18.16,18.16,2116,16.7972060769324,16.7972060769324,16.7597366217099,16.7597366217099,2292.79020711005,0.0,1.0
2021-04-30,18.1104,18.135,18.09,18.135,31475,16.7139611296154,16.7366642970655,16.6951341127055,16.7366642970655,34104.7125561382,0.0,1.0
2021-05-03,18.1625,18.17,18.12,18.13,32540,16.7620438541743,16.7689655515677,16.7228209022788,16.7320498321366,35258.6925044239,0.0,1.0
2021-05-04,18.1431,18.1431,18.09,18.12,50538,16.7441397302503,16.7441397302503,16.6951341127055,16.7228209022788,54760.4118558257,0.0,1.0
2021-05-05,18.1199,18.149,18.1199,18.1202,573,16.7227286129802,16.7495847988663,16.7227286129802,16.723005480876,620.873718655037,0.0,1.0
2021-05-06,18.255,18.255,18.209,18.209,8950,16.8474114553587,16.8474114553587,16.804958378013,16.804958378013,9697.76576258738,0.0,1.0
2021-05-07,18.405,18.409,18.33,18.33,4535,16.9858454032253,16.9895369751684,16.916628429292,16.916628429292,4913.89583612666,0.0,1.0
2021-05-10,18.375,18.45,18.375,18.45,4233,16.9581586136519,17.0273755875852,16.9581586136519,17.0273755875852,4586.66396346731,0.0,1.0
2021-05-11,18.3481,18.37,18.3481,18.3652,2020,16.9333327923345,16.9535441487231,16.9333327923345,16.9491142623913,2188.76947937727,0.0,1.0
2021-05-12,18.2139,18.309,18.2,18.295,4483,16.8094805536433,16.8972476765907,16.796652341141,16.8843271747898,4857.55127527141,0.0,1.0
2021-05-13,18.26,18.26,18.23,18.2487,2880,16.8520259202876,16.8520259202876,16.8243391307143,16.8415972295483,3120.62183198342,0.0,1.0
2021-05-14,18.315,18.339,18.3,18.3,1387,16.9027850345053,16.924934466164,16.8889416397187,16.8889416397187,1502.88280588924,0.0,1.0
2021-05-17,18.315,18.34,18.29,18.34,4833,16.9027850345053,16.9258573591497,16.8797127098609,16.9258573591497,5236.79351179719,0.0,1.0
2021-05-18,18.32,18.369,18.2911,18.31,12201,16.9073994994342,16.9526212557373,16.8807278921453,16.8981705695764,13220.3843652881,0.0,1.0
2021-05-19,18.2805,18.33,18.2805,18.33,2215,16.870945226496,16.916628429292,16.870945226496,16.916628429292,2400.06158258448,0.0,1.0
2021-05-20,18.305,18.33,18.305,18.305,901,16.8935561046476,16.916628429292,16.8935561046476,16.8935561046476,976.277871742034,0.0,1.0
2021-05-21,18.28,18.28,18.28,18.28,303,16.8704837800031,16.8704837800031,16.8704837800031,16.8704837800031,328.31542190659,0.0,1.0
2021-05-24,18.3056,18.329,18.28,18.319,7410,16.894109840439,16.9157055363062,16.8704837800031,16.9064766064484,8029.09992187403,0.0,1.0
2021-05-25,18.3091,18.3091,18.3091,18.3091,327,16.8973399658892,16.8973399658892,16.8973399658892,16.8973399658892,354.320603839785,0.0,1.0
2021-05-26,18.315,18.35,18.3,18.35,1366,16.9027850345053,16.9350862890075,16.8889416397187,16.9350862890075,1480.1282716977,0.0,1.0
2021-05-27,18.335,18.3497,18.311,18.34,5377,16.9212428942209,16.9348094211118,16.8990934625622,16.9258573591497,5826.24430228293,0.0,1.0
2021-05-28,18.385,18.41,18.36,18.37,2065,16.9673875435097,16.9904598681541,16.9443152188653,16.9535441487231,2237.52919550201,0.0,1.0
2021-06-01,18.43,18.45,18.411,18.445,4929,17.0089177278697,17.0273755875852,16.9913827611399,17.0227611226563,5340.81423952996,0.0,1.0
2021-06-02,18.45,18.5,18.45,18.45,14145,17.0273755875852,17.0735202368741,17.0273755875852,17.0273755875852,15326.8041018769,0.0,1.0
2021-06-03,18.4045,18.425,18.4045,18.425,785,16.9853839567324,17.0043032629408,16.9853839567324,17.0043032629408,850.586159064924,0.0,1.0
2021-06-04,18.54,18.54,18.4998,18.5,3395,17.1104359563051,17.1104359563051,17.0733356582769,17.0735202368741,3678.64969429991,0.0,1.0
2021-06-07,18.57,18.57,18.52,18.56,2659,17.1381227458785,17.1381227458785,17.0919780965896,17.1288938160207,2881.15744834858,0.0,1.0
2021-06-08,18.545,18.545,18.53,18.5391,1276,17.115050421234,17.115050421234,17.1012070264474,17.1096053526179,1382.60883944821,0.0,1.0
2021-06-09,18.53,18.5634,18.52,18.55,2011,17.1012070264474,17.1320316521723,17.0919780965896,17.1196648861629,2179.01753615231,0.0,1.0
2021-06-10,18.55,18.59,18.53,18.53,5262,17.1196648861629,17.156580605594,17.1012070264474,17.1012070264474,5701.63613885305,0.0,1.0
2021-06-11,18.5268,18.54,18.52,18.52,2990,17.0982537688929,17.1104359563051,17.0919780965896,17.0919780965896,3239.81224917723,0.0,1.0
2021-06-14,18.49,18.515,18.49,18.5,3297,17.0642913070163,17.0873636316607,17.0642913070163,17.0735202368741,3572.46186807269,0.0,1.0
2021-06-15,18.44,18.449,18.4,18.4,2170,17.0181466577274,17.0264526945994,16.9812309382964,16.9812309382964,2351.30186645974,0.0,1.0
2021-06-16,18.3258,18.4784,18.3258,18.469,4594,16.9127522787517,17.0535857483813,16.9127522787517,17.044910554315,4977.82524171245,0.0,1.0
2021-06-17,18.19,18.26,18.19,18.22,4318,16.7874234112832,16.8520259202876,16.7874234112832,16.8151102008565,4678.7656494807,0.0,1.0
2021-06-18,18.125,18.14,18.12,18.1227,1309,16.7274353672077,16.7412787619944,16.7228209022788,16.7253127133404,1418.36596460635,0.0,1.0
2021-06-21,18.1421,18.1421,18.1421,18.1421,319,16.7432168372645,16.7432168372645,16.7432168372645,16.7432168372645,345.652209862052,0.0,1.0
2021-06-22,18.186,18.19,18.145,18.145,811,16.7837318393401,16.7874234112832,16.7458932269232,16.7458932269232,878.758439492554,0.0,1.0
2021-06-23,18.215,18.249,18.21,18.249,1347,16.8104957359276,16.841874097444,16.8058812709987,16.841874097444,1459.54083600058,0.0,1.0
2021-06-24,18.24,18.27,18.24,18.25,1496,16.833568060572,16.8612548501454,16.833568060572,16.8427969904298,1620.98967383584,0.0,1.0
2021-06-25,18.2759,18.359,18.241,18.29,2611,16.8666999187614,16.9433923258795,16.8344909535578,16.8797127098609,2829.1470844822,0.0,1.0
2021-06-28,18.28,18.283,18.23,18.27,124654,16.8704837800031,16.8732524589605,16.8243391307143,16.8612548501454,135068.747862522,0.0,1.0
2021-06-29,18.2217,18.23,18.19,18.19,1559,16.8166791189323,16.8243391307143,16.7874234112832,16.7874234112832,1689.25327641047,0.0,1.0
2021-06-30,18.21,18.229,18.201,18.201,5531,16.8058812709987,16.8234162377285,16.7975752341268,16.7975752341268,5993.11088635429,0.0,1.0
2021-07-01,18.13,18.2,18.13,18.2,995,16.7320498321366,16.796652341141,16.7320498321366,16.796652341141,1078.13150098038,0.0,1.0
2021-07-02,18.1947,18.1947,18.1947,18.1947,180,16.7917610083164,16.7917610083164,16.7917610083164,16.7917610083164,195.038864498963,0.0,1.0
2021-07-06,18.0651,18.18,18.0651,18.18,13491,16.6721540773597,16.7781944814254,16.6721540773597,16.7781944814254,14618.1628941973,0.0,1.0
2021-07-07,18.0319,18.07,18.01,18.07,4941,16.6415140302319,16.67667625299,16.6213026738433,16.67667625299,5353.81683049655,0.0,1.0
2021-07-08,17.94,17.96,17.89,17.89,1637,16.556700164839,16.5751580245545,16.5105555155501,16.5105555155501,1773.77011769335,0.0,1.0
2021-07-09,17.995,18.029,17.98,17.98,1142,16.6074592790567,16.6388376405731,16.59361588427,16.59361588427,1237.4132403212,0.0,1.0
2021-07-12,18.005,18.0261,17.992,17.992,2997,16.6166882089145,16.6361612509144,16.6046906000994,16.6046906000994,3247.39709390774,0.0,1.0
2021-07-13,17.955,17.99,17.955,17.99,332,16.5705435596256,16.6028448141278,16.5705435596256,16.6028448141278,359.738350075867,0.0,1.0
2021-07-14,18.0544,18.068,18.025,18.025,913,16.6622791224118,16.6748304670184,16.63514606863,16.63514606863,989.280462708637,0.0,1.0
2021-07-15,17.995,18.025,17.961,18.025,3910,16.6074592790567,16.63514606863,16.5760809175403,16.63514606863,4236.67755661638,0.0,1.0
2021-07-16,18.02,18.05,18.0013,18.0013,1165,16.6305316037011,16.6582183932744,16.6132735048671,16.6132735048671,1262.33487300718,0.0,1.0
2021-07-19,17.885,17.94,17.861,17.94,1451,16.5059410506212,16.556700164839,16.4837916189626,16.556700164839,1572.2299577111,0.0,1.0
2021-07-20,17.895,17.9082,17.871,17.89,1704,16.515169980479,16.5273521678913,16.4930205488203,16.5105555155501,1846.36791725686,0.0,1.0
2021-07-21,17.96,17.96,17.92,17.92,169298,16.5751580245545,16.5751580245545,16.5382423051234,16.5382423051234,183442.720455253,0.0,1.0
2021-07-22,17.95,17.96,17.9317,17.94,7001,16.5659290946967,16.5751580245545,16.549040153057,16.556700164839,7585.92827976249,0.0,1.0
2021-07-23,17.9289,17.94,17.9289,17.93,2637,16.5464560526968,16.556700164839,16.5464560526968,16.5474712349812,2857.31936490983,0.0,1.0
2021-07-26,17.9232,17.9246,17.911,17.911,1669,16.5411955626779,16.542487612858,16.5299362682514,16.5299362682514,1808.44369360428,0.0,1.0
2021-07-27,17.9023,17.91,17.89,17.91,2493,16.5219070992752,16.5290133752656,16.5105555155501,16.5290133752656,2701.28827331065,0.0,1.0
2021-07-28,17.9428,17.9428,17.87,17.87,6237,16.5592842651991,16.5592842651991,16.4920976558346,16.4920976558346,6758.09665488911,0.0,1.0
2021-07-29,18.055,18.0573,18.055,18.0573,465,16.6628328582033,16.6649555120706,16.6628328582033,16.6649555120706,503.850399955657,0.0,1.0
2021-07-30,18.0003,18.07,18.0003,18.041,6665,16.6123506118813,16.67667625299,16.6123506118813,16.6499123564024,7221.85573269775,0.0,1.0
2021-08-02,18.065,18.16,18.065,18.08,37195,16.6720617880611,16.7597366217099,16.6720617880611,16.6859051828477,40302.6142502164,0.0,1.0
2021-08-03,18.039,18.039,18.0,18.02,749,16.6480665704309,16.6480665704309,16.6120737439856,16.6305316037011,811.578386165132,0.0,1.0
2021-08-04,18.0122,18.041,18.0122,18.02,1273,16.6233330384121,16.6499123564024,16.6233330384121,16.6305316037011,1379.35819170656,0.0,1.0
2021-08-05,17.9681,17.995,17.9681,17.981,6480,16.5826334577393,16.6074592790567,16.5826334577393,16.5945387772558,7021.3991219627,0.0,1.0
2021-08-06,17.83,17.831,17.83,17.831,1416,16.4551819364035,16.4561048293893,16.4551819364035,16.4561048293893,1534.30573405852,0.0,1.0
2021-08-09,17.8331,17.88,17.8331,17.88,4160,16.4580429046594,16.5013265856923,16.4580429046594,16.5013265856923,4507.5648684205,0.0,1.0
2021-08-10,17.8414,17.8414,17.8414,17.8414,98,16.4657029164413,16.4657029164413,16.4657029164413,16.4657029164413,106.187826227214,0.0,1.0
2021-08-11,17.9,17.9,17.871,17.871,371,16.5197844454079,16.5197844454079,16.4930205488203,16.4930205488203,401.996770717308,0.0,1.0
2021-08-12,17.91,17.91,17.91,17.91,34,16.5290133752656,16.5290133752656,16.5290133752656,16.5290133752656,36.84067440536,0.0,1.0
2021-08-13,17.944,17.945,17.93,17.945,1146,16.5603917367821,16.5613146297678,16.5474712349812,16.5613146297678,1241.74743731007,0.0,1.0
2021-08-16,17.88,17.9,17.88,17.88,11811,16.5013265856923,16.5197844454079,16.5013265856923,16.5013265856923,12797.8001588737,0.0,1.0
2021-08-17,17.855,17.8645,17.855,17.8645,279,16.4782542610479,16.4870217444128,16.4782542610479,16.4870217444128,302.310239973394,0.0,1.0
2021-08-18,17.845,17.879,17.845,17.855,1641,16.4690253311901,16.5004036927066,16.4690253311901,16.4782542610479,1778.10431468223,0.0,1.0
2021-08-19,17.7568,17.7568,17.731,17.731,854,16.3876261698446,16.3876261698446,16.3638155308116,16.3638155308116,925.351057122863,0.0,1.0
2021-08-20,17.78,17.78,17.741,17.741,1236,16.4090372871146,16.4090372871146,16.3730444606693,16.3730444606693,1339.26686955956,0.0,1.0
2021-08-23,17.8252,17.8252,17.79,17.8,4455,16.4507520500718,16.4507520500718,16.4182662169724,16.4274951468302,4827.21189634935,0.0,1.0
2021-08-24,17.9131,17.94,17.85,17.85,557,16.5318743435216,16.556700164839,16.473639796119,16.473639796119,603.53693069957,0.0,1.0
2021-08-25,17.9543,17.9543,17.9,17.9,3904,16.5698975345356,16.5698975345356,16.5197844454079,16.5197844454079,4230.17626113308,0.0,1.0
2021-08-26,17.915,17.915,17.915,17.915,35,16.5336278401945,16.5336278401945,16.5336278401945,16.5336278401945,37.9242236525764,0.0,1.0
2021-08-27,18.045,18.045,17.991,17.991,766,16.6536039283455,16.6536039283455,16.6037677071136,16.6037677071136,829.998723367815,0.0,1.0
2021-08-30,18.1,18.12,18.07,18.12,1412,16.7043630425633,16.7228209022788,16.67667625299,16.7228209022788,1529.97153706965,0.0,1.0
2021-08-31,18.185,18.185,18.13,18.13,529,16.7828089463543,16.7828089463543,16.7320498321366,16.7320498321366,573.197551777511,0.0,1.0
2021-09-01,18.2106,18.249,18.19,18.19,1529,16.8064350067902,16.841874097444,16.7874234112832,16.7874234112832,1656.74679899398,0.0,1.0
2021-09-02,18.2204,18.2297,18.21,18.225,759,16.8154793580508,16.8240622628186,16.8058812709987,16.8197246657854,822.413878637299,0.0,1.0
2021-09-03,18.2332,18.26,18.2332,18.25,70932,16.8272923882688,16.8520259202876,16.8272923882688,16.8427969904298,76858.3152035583,0.0,1.0
2021-09-07,18.1525,18.1525,18.1525,18.1525,343,16.7528149243166,16.7528149243166,16.7528149243166,16.7528149243166,371.657391795247,0.0,1.0
2021-09-08,18.06,18.11,18.06,18.08,4323,16.6674473231322,16.713591972421,16.6674473231322,16.6859051828477,4684.18339571678,0.0,1.0
2021-09-09,18.08,18.08,18.07,18.07,759,16.6859051828477,16.6859051828477,16.67667625299,16.67667625299,822.4138786373,0.0,1.0
2021-09-10,18.105,18.105,18.105,18.105,119,16.7089775074922,16.7089775074922,16.7089775074922,16.7089775074922,128.942360418759,0.0,1.0
2021-09-13,18.1366,18.145,18.1366,18.14,286,16.7381409258427,16.7458932269232,16.7381409258427,16.7412787619944,309.89508470391,0.0,1.0
2021-09-14,18.1232,18.14,18.1,18.14,713,16.7257741598333,16.7412787619944,16.7043630425633,16.7412787619944,772.570613265341,0.0,1.0
2021-09-15,18.125,18.125,18.125,18.125,115,16.7274353672077,16.7274353672077,16.7274353672077,16.7274353672077,124.608163429894,0.0,1.0
2021-09-16,18.0731,18.1,18.065,18.1,2449,16.6795372212459,16.7043630425633,16.6720617880611,16.7043630425633,2653.61210643312,0.0,1.0
2021-09-17,17.9801,18.0,17.9801,18.0,624,16.5937081735686,16.6120737439856,16.5937081735686,16.6120737439856,676.134730263076,0.0,1.0
2021-09-20,17.9002,17.9002,17.86,17.87,2113,16.519969024005,16.519969024005,16.4828687259768,16.4920976558346,2289.5395593684,0.0,1.0
2021-09-21,17.92,17.97,17.92,17.9699,1467,16.5382423051234,16.5843869544123,16.5382423051234,16.5842946651137,1589.56674566656,0.0,1.0
2021-09-22,17.93,17.98,17.93,17.95,619,16.5474712349812,16.59361588427,16.5474712349812,16.5659290946967,670.716984026992,0.0,1.0
2021-09-23,17.955,17.955,17.95,17.95,316,16.5705435596256,16.5705435596256,16.5659290946967,16.5659290946967,342.401562120404,0.0,1.0
2021-09-24,17.885,17.885,17.876,17.88,385,16.5059410506212,16.5059410506212,16.4976350137492,16.5013265856923,417.16646017834,0.0,1.0
2021-09-27,17.885,17.89,17.861,17.861,181358,16.5059410506212,16.5105555155501,16.4837916189626,16.4837916189626,196510.324376684,0.0,1.0
2021-09-28,17.74,17.83,17.74,17.78,7781,16.3721215676836,16.4551819364035,16.3721215676836,16.4090372871146,8431.09669259131,0.0,1.0
2021-09-29,17.7316,17.799,17.72,17.799,7914,16.364369266603,16.4265722538444,16.353663707968,16.4265722538444,8575.20874247114,0.0,1.0
2021-09-30,17.7809,17.8,17.7809,17.8,333,16.4098678908018,16.4274951468302,16.4098678908018,16.4274951468302,360.821899323084,0.0,1.0
2021-10-01,17.882,17.889,17.85,17.873,1603,16.5031723716639,16.5096326225643,16.473639796119,16.4948663347919,1736.929443288,0.0,1.0
2021-10-04,17.8269,17.8517,17.82,17.82,1007,16.4523209681476,16.4752087141949,16.4459530065457,16.4459530065457,1091.13409194698,0.0,1.0
2021-10-05,17.8119,17.8383,17.805,17.805,1277,16.4384775733609,16.4628419481854,16.4321096117591,16.4321096117591,1383.69238869543,0.0,1.0
2021-10-06,17.8092,17.8092,17.7,17.7,749,16.4359857622993,16.4359857622993,16.3352058482525,16.3352058482525,811.578386165135,0.0,1.0
2021-10-07,17.79,17.81,17.79,17.81,623,16.4182662169724,16.4367240766879,16.4182662169724,16.4367240766879,675.051181015859,0.0,1.0
2021-10-08,17.7548,17.83,17.7548,17.829,3052,16.3857803838731,16.4551819364035,16.3857803838731,16.4542590434177,3306.99230250465,0.0,1.0
2021-10-11,17.7615,17.775,17.7615,17.775,491,16.3919637668778,16.4044228221858,16.3919637668778,16.4044228221858,532.022680383284,0.0,1.0
2021-10-12,17.785,17.785,17.785,17.785,58,16.4136517520435,16.4136517520435,16.4136517520435,16.4136517520435,62.8458563385552,0.0,1.0
2021-10-13,17.8571,17.87,17.835,17.87,2603,16.480192336318,16.4920976558346,16.4597964013324,16.4920976558346,2820.47869050447,0.0,1.0
2021-10-14,17.856,17.856,17.8401,17.8401,4268,16.4791771540337,16.4791771540337,16.4645031555598,16.4645031555598,4624.58818711988,0.0,1.0
2021-10-15,17.8974,17.919,17.8974,17.9,2153,16.5173849236449,16.5373194121376,16.5173849236449,16.5197844454079,2332.88152925705,0.0,1.0
2021-10-18,17.85,17.87,17.85,17.87,535,16.473639796119,16.4920976558346,16.473639796119,16.4920976558346,579.698847260811,0.0,1.0
2021-10-19,17.91,17.939,17.891,17.939,987,16.5290133752656,16.5557772718532,16.5114784085359,16.5557772718532,1069.46310700266,0.0,1.0
2021-10-20,17.935,17.935,17.935,17.935,98,16.5520856999101,16.5520856999101,16.5520856999101,16.5520856999101,106.187826227214,0.0,1.0
2021-10-21,17.8218,17.8782,17.8218,17.8782,360,16.4476142139201,16.4996653783179,16.4476142139201,16.4996653783179,390.077728997928,0.0,1.0
2021-10-22,17.8461,17.8461,17.8,17.8,724,16.4700405134745,16.4700405134745,16.4274951468302,16.4274951468302,784.489654984722,0.0,1.0
2021-10-25,17.9113,17.9113,17.86,17.86,466,16.5302131361472,16.5302131361472,16.4828687259768,16.4828687259768,504.933949202872,0.0,1.0
2021-10-26,17.9097,17.93,17.89,17.89,1721,16.5287365073699,16.5474712349812,16.5105555155501,16.5105555155501,1864.78825445954,0.0,1.0
2021-10-27,17.8218,17.9,17.82,17.9,72704,16.4476142139201,16.5197844454079,16.4459530065457,16.5197844454079,78778.3644696261,0.0,1.0
2021-10-28,17.8381,17.8381,17.81,17.81,358,16.4626573695883,16.4626573695883,16.4367240766879,16.4367240766879,387.910630503495,0.0,1.0
2021-10-29,17.765,17.82,17.755,17.82,540,16.395193892328,16.4459530065457,16.3859649624702,16.4459530065457,585.116593496892,0.0,1.0
2021-11-01,17.735,17.745,17.73,17.73,583,16.3675071027547,16.3767360326124,16.3628926378258,16.3628926378258,631.709211127199,0.0,1.0
2021-11-02,17.72,17.75,17.72,17.75,515,16.353663707968,16.3813504975413,16.353663707968,16.3813504975413,558.027862316481,0.0,1.0
2021-11-03,17.748,17.748,17.7105,17.7105,294,16.3795047115698,16.3795047115698,16.3448962246031,16.3448962246031,318.563478681641,0.0,1.0
2021-11-04,17.71,17.735,17.7,17.735,795,16.3444347781103,16.3675071027547,16.3352058482525,16.3675071027547,861.421651537088,0.0,1.0
2021-11-05,17.79,17.79,17.7218,17.7218,292,16.4182662169724,16.4182662169724,16.3553249153424,16.3553249153424,316.396380187208,0.0,1.0
2021-11-08,17.85,17.8502,17.85,17.85,824,16.473639796119,16.4738243747162,16.473639796119,16.473639796119,892.84457970637,0.0,1.0
2021-11-09,17.885,17.9,17.85,17.85,555,16.5059410506212,16.5197844454079,16.473639796119,16.473639796119,601.36983220514,0.0,1.0
2021-11-10,17.7732,17.8899,17.7732,17.8899,2231,16.4027616148114,16.5104632262515,16.4027616148114,16.5104632262515,2417.39837053993,0.0,1.0
2021-11-11,17.7868,17.81,17.7791,17.79,1124,16.4153129594179,16.4367240766879,16.4082066834274,16.4182662169724,1217.90935387131,0.0,1.0
2021-11-12,17.7534,17.78,17.72,17.75,6065,16.384488333693,16.4090372871146,16.353663707968,16.3813504975413,6571.72618436786,0.0,1.0
2021-11-15,17.71,17.7387,17.71,17.7313,1793,16.3444347781103,16.3709218068021,16.3444347781103,16.3640923987073,1942.80380025912,0.0,1.0
2021-11-16,17.6186,17.68,17.61,17.68,2036,16.2600823592102,16.3167479885369,16.2521454795326,16.3167479885369,2206.10626733273,0.0,1.0
2021-11-17,17.5748,17.62,17.56,17.62,4171,16.2196596464332,16.2613744093903,16.2060008302437,16.2613744093903,4519.48391013988,0.0,1.0
2021-11-18,17.48,17.5,17.48,17.5,3301,16.1321693913815,16.1506272510971,16.1321693913815,16.1506272510971,3576.79606506157,0.0,1.0
2021-11-19,17.423,17.448,17.42,17.431,2217,16.0795644911923,16.1026368158367,16.0767958122349,16.0869476350785,2402.2286810789,0.0,1.0
2021-11-22,17.3752,17.409,17.3752,17.409,378,16.0354502064721,16.0666439893914,16.0354502064721,16.0666439893914,409.581615447825,0.0,1.0
2021-11-23,17.2523,17.29,17.221,17.29,5519,15.9220266585201,15.9568197240839,15.8931401080653,15.9568197240839,5980.10829538769,0.0,1.0
2021-11-24,17.27,17.27,17.22,17.2315,1238,15.9383618643684,15.9383618643684,15.8922172150795,15.902830484416,1341.43396805398,0.0,1.0
2021-11-26,17.1194,17.13,17.09,17.09,903,15.7993741807104,15.8091568463596,15.7722411269285,15.7722411269285,978.444970236467,0.0,1.0
2021-11-29,17.0958,17.13,17.09,17.12,2104,15.777593906246,15.8091568463596,15.7722411269285,15.7999279165018,2279.78761614345,0.0,1.0
2021-11-30,17.1356,17.14,17.09,17.1371,2183,15.81432504708,15.8183857762174,15.7722411269285,15.8157093865586,2365.38800667354,0.0,1.0
2021-12-01,17.1248,17.22,17.1248,17.22,1017,15.8043578028336,15.8922172150795,15.8043578028336,15.8922172150795,1101.96958441914,0.0,1.0
2021-12-02,17.11,17.15,17.11,17.15,941,15.7906989866441,15.8276147060751,15.7906989866441,15.8276147060751,1019.61984163069,0.0,1.0
2021-12-03,17.105,17.12,17.08,17.09,4763,15.7860845217152,15.7999279165018,15.7630121970708,15.7722411269285,5160.94506449202,0.0,1.0
2021-12-06,17.105,17.105,17.09,17.091,1410,15.7860845217152,15.7860845217152,15.7722411269285,15.7731640199143,1527.80443857522,0.0,1.0
2021-12-07,17.19,17.19,17.13,17.13,1828,15.8645304255062,15.8645304255062,15.8091568463596,15.8091568463596,1980.7280239117,0.0,1.0
2021-12-08,17.265,17.3099,17.21,17.21,1818,15.9337473994395,15.9751852945009,15.8829882852218,15.8829882852218,1969.89253143954,0.0,1.0
2021-12-09,17.19,17.2398,17.19,17.2398,254,15.8645304255062,15.9104904961979,15.8645304255062,15.9104904961979,275.221508792983,0.0,1.0
2021-12-10,17.2031,17.2031,17.19,17.19,548,15.8766203236199,15.8766203236199,15.8645304255062,15.8645304255062,593.784987474624,0.0,1.0
2021-12-13,17.165,17.199,17.151,17.1965,3960,15.8414581008618,15.8728364623782,15.8285375990609,15.8705292299138,4290.85501897721,0.0,1.0
2021-12-14,17.04,17.12,17.04,17.1,4079,15.7260964776397,15.7999279165018,15.7260964776397,15.7814700567863,4419.79737939596,0.0,1.0
2021-12-15,17.08,17.08,16.99,17.03,5266,15.7630121970708,15.7630121970708,15.6799518283508,15.7168675477819,5705.9703358419,0.0,1.0
2021-12-16,17.049,17.049,17.049,17.049,164,15.7344025145117,15.7344025145117,15.7344025145117,15.7344025145117,177.7020765435,0.0,1.0
2021-12-17,17.035,17.035,17.035,17.035,214,15.7214820127108,15.7214820127108,15.7214820127108,15.7214820127108,231.879538904324,0.0,1.0
2021-12-20,17.1365,17.2,16.92,16.9201,5022,15.8151556507672,15.873759355364,15.6153493193464,15.615441608645,5441.58431952108,0.0,1.0
2021-12-21,17.2088,17.2435,17.15,17.17,4251,15.8818808136388,15.9139052002453,15.8276147060751,15.8460725657907,4606.16784991721,0.0,1.0
2021-12-22,17.2826,17.2826,17.24,17.26,2726,15.9499903159892,15.9499903159892,15.9106750747951,15.9291329345106,2953.75524791208,0.0,1.0
2021-12-23,17.401,17.425,17.37,17.37,1449,16.0592608455052,16.0814102771638,16.0306511629461,16.0306511629461,1570.06285921666,0.0,1.0
2021-12-27,17.425,17.44,17.41,17.42,896,16.0814102771638,16.0952536719505,16.0675668823772,16.0767958122349,970.860125505955,0.0,1.0
2021-12-28,17.37,17.376,17.37,17.37,1333,16.0306511629461,16.0361885208607,16.0306511629461,16.0306511629461,1444.37114653955,0.0,1.0
2021-12-29,17.31,17.33,17.27,17.33,8011,15.9752775837995,15.993735443515,15.9383618643684,15.993735443515,8680.31301945109,0.0,1.0
2021-12-30,17.2596,17.29,17.2301,17.26,740,15.9287637773163,15.9568197240839,15.9015384342359,15.9291329345106,801.826442940185,0.0,1.0
2021-12-31,17.2606,17.29,17.245,17.29,2441,15.9296866703021,15.9568197240839,15.915289539724,15.9568197240839,2644.94371245539,0.0,1.0
2022-01-03,17.2398,17.2398,17.22,17.22,848,15.9104904961979,15.9104904961979,15.8922172150795,15.8922172150795,918.849761639565,0.0,1.0
2022-01-04,17.1752,17.19,17.15,17.15,1624,15.8508716093167,15.8645304255062,15.8276147060751,15.8276147060751,1759.68397747954,0.0,1.0
2022-01-05,17.175,17.25,17.175,17.25,1586,15.8506870307196,15.9199040046528,15.8506870307196,15.9199040046528,1718.50910608531,0.0,1.0
2022-01-06,17.17,17.1825,17.17,17.1825,501,15.8460725657907,15.8576087281129,15.8460725657907,15.8576087281129,542.858172855449,0.0,1.0
2022-01-07,17.25,17.25,17.21,17.23,1921,15.9199040046528,15.9199040046528,15.8829882852218,15.9014461449373,2081.49810390284,0.0,1.0
2022-01-10,17.2345,17.238,17.19,17.19,2541,15.9055991633733,15.9088292888235,15.8645304255062,15.8645304255062,2753.29863717704,0.0,1.0
2022-01-11,17.34,17.35,17.26,17.26,814,16.0029643733728,16.0121933032305,15.9291329345106,15.9291329345106,882.009087234202,0.0,1.0
2022-01-12,17.4402,17.46,17.3717,17.43,6004,16.0954382505476,16.113711531666,16.0322200810219,16.0860247420927,6505.62968028768,0.0,1.0
2022-01-13,17.41,17.449,17.41,17.449,416,16.0675668823772,16.1035597088225,16.0675668823772,16.1035597088225,450.756486842049,0.0,1.0
2022-01-14,17.3951,17.4397,17.39,17.39,2222,16.0538157768891,16.0949768040547,16.0491090226616,16.0491090226616,2407.64642731499,0.0,1.0
2022-01-18,17.3201,17.3434,17.32,17.3434,1001,15.9845988029558,16.0061022095244,15.9845065136572,16.0061022095244,1084.63279646368,0.0,1.0
2022-01-19,17.4251,17.4403,17.4,17.4,2341,16.0815025664624,16.0955305398462,16.0583379525194,16.0583379525194,2536.58878773375,0.0,1.0
2022-01-20,17.4465,17.45,17.4465,17.45,443,16.101252476358,16.1044826018082,16.101252476358,16.1044826018082,480.012316516895,0.0,1.0
2022-01-21,17.4601,17.47,17.4503,17.461,9017,16.1138038209646,16.1229404615238,16.104759469704,16.1146344246518,9770.36356215087,0.0,1.0
2022-01-24,17.355,17.3629,17.32,17.34,215225,16.0168077681594,16.0240986227471,15.9845065136572,16.0029643733728,233206.886732164,0.0,1.0
2022-01-25,17.401,17.412,17.32,17.321,13493,16.0592608455052,16.0694126683487,15.9845065136572,15.985429406643,14620.3299926918,0.0,1.0
2022-01-26,17.3146,17.3811,17.3146,17.38,2227,15.979522891534,16.0408952750882,15.979522891534,16.0398800928039,2413.06417355108,0.0,1.0
2022-01-27,17.3137,17.3137,17.29,17.29,371,15.9786922878468,15.9786922878468,15.9568197240839,15.9568197240839,401.99677071731,0.0,1.0
2022-01-28,17.2755,17.295,17.26,17.29,12517,15.9434377757902,15.9614341890128,15.9291329345106,15.9568197240839,13562.7859274085,0.0,1.0
2022-01-31,17.4529,17.4529,17.423,17.423,345,16.107158991467,16.107158991467,16.0795644911923,16.0795644911923,373.824490289681,0.0,1.0
2022-02-01,17.485,17.485,17.47,17.47,380,16.1367838563104,16.1367838563104,16.1229404615238,16.1229404615238,411.748713942258,0.0,1.0
2022-02-02,17.48,17.48,17.48,17.48,39,16.1321693913815,16.1321693913815,16.1321693913815,16.1321693913815,42.2584206414423,0.0,1.0
2022-02-03,17.43,17.465,17.43,17.4553,2928,16.0860247420927,16.1183259965949,16.0860247420927,16.1093739346329,3172.63219584981,0.0,1.0
2022-02-04,17.4389,17.4389,17.4389,17.4389,42,16.0942384896661,16.0942384896661,16.0942384896661,16.0942384896661,45.5090683830916,0.0,1.0
2022-02-07,17.475,17.56,17.445,17.445,9846,16.1275549264527,16.2060008302437,16.0998681368794,16.0998681368794,10668.6258880933,0.0,1.0
2022-02-08,17.495,17.495,17.47,17.47,741,16.1460127861682,16.1460127861682,16.1229404615238,16.1229404615238,802.909992187402,0.0,1.0
2022-02-09,17.575,17.575,17.53,17.53,523,16.2198442250304,16.2198442250304,16.1783140406704,16.1783140406704,566.696256294211,0.0,1.0
2022-02-10,17.5645,17.6,17.5645,17.6,312,16.2101538486797,16.2429165496748,16.2101538486797,16.2429165496748,338.067365131538,0.0,1.0
2022-02-11,17.5044,17.619,17.5032,17.59,1305,16.1546879802345,16.2604515164045,16.1535805086516,16.233687619817,1414.03176761749,0.0,1.0
2022-02-14,17.525,17.58,17.525,17.559,1979,16.1736995757415,16.2244586899592,16.1736995757415,16.2050779372579,2144.34396024139,0.0,1.0
2022-02-15,17.6296,17.66,17.6296,17.66,668,16.2702341820538,16.2982901288214,16.2702341820538,16.2982901288214,723.810897140599,0.0,1.0
2022-02-16,17.6608,17.69,17.635,17.635,1356,16.29902844321,16.3259769183947,16.275217804177,16.275217804177,1469.29277922553,0.0,1.0
2022-02-17,17.645,17.69,17.6,17.66,8683,16.2844467340347,16.3259769183947,16.2429165496748,16.2982901288214,9408.45811358061,0.0,1.0
2022-02-18,17.6127,17.6127,17.6127,17.6127,2,16.2546372905942,16.2546372905942,16.2546372905942,16.2546372905942,2.16709849443293,0.0,1.0
2022-02-22,17.5159,17.56,17.425,17.56,9971,16.1653012495709,16.2060008302437,16.0814102771638,16.2060008302437,10804.0695439954,0.0,1.0
2022-02-23,17.555,17.604,17.555,17.6,477,16.2013863653148,16.2466081216179,16.2013863653148,16.2429165496748,516.852990922255,0.0,1.0
2022-02-24,17.2585,17.2585,17.2585,17.2585,79,15.927748595032,15.927748595032,15.927748595032,15.927748595032,85.6003905301006,0.0,1.0
2022-02-25,17.4111,17.425,17.4111,17.425,1580,16.0685820646615,16.0814102771638,16.0685820646615,16.0814102771638,1712.00781060202,0.0,1.0
2022-02-28,17.0148,17.095,17.0148,17.04,1634,15.7028395743981,15.7768555918574,15.7028395743981,15.7260964776397,1770.51946995171,0.0,1.0
2022-03-01,17.0696,17.0696,16.94,16.94,1590,15.7534141100187,15.7534141100187,15.633807179062,15.633807179062,1722.84330307418,0.0,1.0
2022-03-02,17.123,17.123,16.935,16.935,981,15.8026965954592,15.8026965954592,15.6291927141331,15.6291927141331,1062.96181151935,0.0,1.0
2022-03-03,17.075,17.075,17.0747,17.0747,1961,15.7583977321419,15.7583977321419,15.7581208642461,15.7581208642461,2124.84007379149,0.0,1.0
2022-03-04,16.84,16.9,16.825,16.86,1582,15.5415178804843,15.5968914596309,15.5276744856976,15.5599757401998,1714.17490909645,0.0,1.0
2022-03-07,16.6187,16.735,16.61,16.701,14816,15.3372816627318,15.4446141169777,15.3292524937556,15.4132357554613,16053.8656467592,0.0,1.0
2022-03-08,16.69,16.7199,16.66,16.66,3814,15.4030839326177,15.4306784328925,15.3753971430444,15.3753971430444,4132.65682888361,0.0,1.0
2022-03-09,16.8396,16.8799,16.8,16.8,1550,15.54114872329,15.5783413106168,15.5046021610532,15.5046021610532,1679.50133318552,0.0,1.0
2022-03-10,16.805,16.805,16.79,16.79,1888,15.5092166259821,15.5092166259821,15.4953732311954,15.4953732311954,2045.74097874469,0.0,1.0
2022-03-11,16.78,16.78,16.73,16.73,384,15.4861443013377,15.4861443013377,15.4399996520488,15.4399996520488,416.082910931122,0.0,1.0
2022-03-14,16.81,16.85,16.7822,16.85,1589,15.513831090911,15.5507468103421,15.4881746659064,15.5507468103421,1721.75975382696,0.0,1.0
2022-03-15,16.9477,16.9477,16.93,16.93,741,15.6409134550525,15.6409134550525,15.6245782492042,15.6245782492042,802.9099921874,0.0,1.0
2022-03-16,17.1212,17.1212,16.96,16.96,1681,15.8010353880848,15.8010353880848,15.6522650387775,15.6522650387775,1821.44628457088,0.0,1.0
2022-03-17,17.0779,17.0779,17.0736,17.0736,1722,15.7610741218006,15.7610741218006,15.7571056819618,15.7571056819618,1865.87180370676,0.0,1.0
2022-03-18,17.0697,17.0697,17.0697,17.0697,8,15.7535063993173,15.7535063993173,15.7535063993173,15.7535063993173,8.66839397773171,0.0,1.0
2022-03-21,17.06,17.06,17.06,17.06,242,15.7445543373552,15.7445543373552,15.7445543373552,15.7445543373552,262.218917826385,0.0,1.0
2022-03-22,17.13,17.15,17.12,17.15,1694,15.8091568463596,15.8276147060751,15.7999279165018,15.8276147060751,1835.53242478469,0.0,1.0
2022-03-23,17.235,17.235,17.191,17.191,386,15.9060606098662,15.9060606098662,15.865453318492,15.865453318492,418.250009425556,0.0,1.0
2022-03-24,17.2327,17.24,17.19,17.235,2269,15.9039379559989,15.9106750747951,15.8645304255062,15.9060606098662,2458.57324193416,0.0,1.0
2022-03-25,17.28,17.28,17.26,17.26,125,15.9475907942262,15.9475907942262,15.9291329345106,15.9291329345106,135.443655902058,0.0,1.0
2022-03-28,17.335,17.335,17.3,17.3,328,15.9983499084439,15.9983499084439,15.9660486539417,15.9660486539417,355.404153087001,0.0,1.0
2022-03-29,17.5646,17.5646,17.52,17.55,1719,16.2102461379783,16.2102461379783,16.1690851108126,16.1967719003859,1862.6211559651,0.0,1.0
2022-03-30,17.595,17.595,17.595,17.595,58,16.2383020847459,16.2383020847459,16.2383020847459,16.2383020847459,62.8458563385551,0.0,1.0
2022-03-31,17.77,17.77,17.58,17.58,63571,16.3998083572569,16.3998083572569,16.2244586899592,16.2244586899592,68882.3091947979,0.0,1.0
2022-04-01,17.5786,17.6,17.565,17.59,2655,16.2231666397792,16.2429165496748,16.2106152951726,16.233687619817,2876.82325135971,0.0,1.0
2022-04-04,17.6499,17.69,17.64,17.6792,1457,16.2889689096651,16.3259769183947,16.2798322691059,16.3160096741483,1578.73125319439,0.0,1.0
2022-04-05,17.605,17.66,17.605,17.66,394,16.2475310146037,16.2982901288214,16.2475310146037,16.2982901288214,426.918403403287,0.0,1.0
2022-04-06,17.5476,17.59,17.5476,17.55,995,16.1945569572201,16.233687619817,16.1945569572201,16.1967719003859,1078.13150098038,0.0,1.0
2022-04-07,17.57,17.57,17.56,17.56,600,16.2152297601015,16.2152297601015,16.2060008302437,16.2060008302437,650.129548329879,0.0,1.0
2022-04-08,17.54,17.54,17.4754,17.52,1561,16.1875429705282,16.1875429705282,16.127924083647,16.1690851108126,1691.4203749049,0.0,1.0
2022-04-11,17.555,17.69,17.55,17.69,512,16.2013863653148,16.3259769183947,16.1967719003859,16.3259769183947,554.777214574832,0.0,1.0
2022-04-12,17.61,17.75,17.59,17.75,6017,16.2521454795326,16.3813504975413,16.233687619817,16.3813504975413,6519.71582050146,0.0,1.0
2022-04-13,17.605,17.605,17.605,17.605,41,16.2475310146037,16.2475310146037,16.2475310146037,16.2475310146037,44.425519135875,0.0,1.0
2022-04-14,17.55,17.5655,17.55,17.5655,522,16.1967719003859,16.2110767416655,16.1967719003859,16.2110767416655,565.612707046997,0.0,1.0
2022-04-18,17.57,17.6,17.54,17.58,2522,16.2152297601015,16.2429165496748,16.1875429705282,16.2244586899592,2732.71120147992,0.0,1.0
2022-04-19,17.4679,17.5399,17.445,17.5399,1123,16.1210023862536,16.1874506812296,16.0998681368794,16.1874506812296,1216.8258046241,0.0,1.0
2022-04-20,17.49,17.4998,17.4748,17.4748,2380,16.1413983212393,16.1504426724999,16.1273703478555,16.1273703478555,2578.84720837519,0.0,1.0
2022-04-21,17.4057,17.46,17.4057,17.45,208,16.0635984425383,16.113711531666,16.0635984425383,16.1044826018082,225.378243421025,0.0,1.0
2022-04-22,17.2523,17.35,17.251,17.35,1332,15.9220266585201,16.0121933032305,15.9208268976386,16.0121933032305,1443.28759729234,0.0,1.0
2022-04-25,17.155,17.2,17.1213,17.2,1420,15.832229171004,15.873759355364,15.8011276773833,15.873759355364,1538.63993104739,0.0,1.0
2022-04-26,16.98,17.0649,16.97,17.0649,61727,15.6707228984931,15.7490765129855,15.6614939686353,15.7490765129855,66884.2443829307,0.0,1.0
2022-04-27,17.045,17.05,17.01,17.01,2966,15.7307109425686,15.7353254074975,15.6984096880664,15.6984096880664,3213.80706724403,0.0,1.0
2022-04-28,16.99,16.99,16.961,16.961,181,15.6799518283508,15.6799518283508,15.6531879317633,15.6531879317633,196.122413746181,0.0,1.0
2022-04-29,17.0443,17.0443,17.0443,17.0443,38,15.7300649174785,15.7300649174785,15.7300649174785,15.7300649174785,41.1748713942258,0.0,1.0
2022-05-02,16.94,16.94,16.94,16.94,3043,15.633807179062,15.633807179062,15.633807179062,15.633807179062,3297.2403592797,0.0,1.0
2022-05-03,17.02,17.02,16.99,16.99,163,15.7076386179241,15.7076386179241,15.6799518283508,15.6799518283508,176.618527296284,0.0,1.0
2022-05-04,17.1402,17.1402,17.1088,17.1088,167,15.8185703548145,15.8185703548145,15.7895915150611,15.7895915150611,180.95272428515,0.0,1.0
2022-05-05,16.935,16.94,16.935,16.939,5046,15.6291927141331,15.633807179062,15.6291927141331,15.6328842860762,5467.58950145429,0.0,1.0
2022-05-06,16.9509,16.9509,16.93,16.93,265,15.643866712607,15.643866712607,15.6245782492042,15.6245782492042,287.140550512363,0.0,1.0
2022-05-09,16.7899,16.79,16.77,16.79,2554,15.4952809418969,15.4953732311954,15.4769153714799,15.4953732311954,2767.38477739085,0.0,1.0
2022-05-10,16.821,16.84,16.8038,16.81,1220,15.5239829137545,15.5415178804843,15.5081091543992,15.513831090911,1321.93008160409,0.0,1.0
2022-05-11,16.7914,16.8093,16.7901,16.8093,667,15.4966652813755,15.5131850658209,15.495465520494,15.5131850658209,722.727347893384,0.0,1.0
2022-05-12,16.745,16.745,16.691,16.691,1221,15.4538430468355,15.4538430468355,15.4040068256035,15.4040068256035,1323.0136308513,0.0,1.0
2022-05-13,16.78,16.8,16.74,16.74,490,15.4861443013377,15.5046021610532,15.4492285819066,15.4492285819066,530.939131136068,0.0,1.0
2022-05-16,16.75,16.785,16.72,16.72,9052,15.4584575117644,15.4907587662666,15.430770722191,15.430770722191,9808.28778580343,0.0,1.0
2022-05-17,16.8831,16.8831,16.851,16.851,530,15.5812945681713,15.5812945681713,15.5516697033278,15.5516697033278,574.281101024726,0.0,1.0
2022-05-18,16.8123,16.84,16.8123,16.84,201,15.5159537447783,15.5415178804843,15.5159537447783,15.5415178804843,217.793398690509,0.0,1.0
2022-05-19,16.9469,16.9469,16.9469,16.9469,2,15.6401751406638,15.6401751406638,15.6401751406638,15.6401751406638,2.16709849443294,0.0,1.0
2022-05-20,16.9928,17.0,16.981,17.0,1849,15.682535928711,15.6891807582086,15.6716457914788,15.6891807582086,2003.48255810325,0.0,1.0
2022-05-23,17.1112,17.146,17.09,17.11,607,15.791806458227,15.823923134132,15.7722411269285,15.7906989866441,657.714393060395,0.0,1.0
2022-05-24,17.09,17.17,17.01,17.17,16267,15.7722411269285,15.8460725657907,15.6984096880664,15.8460725657907,17626.0956044703,0.0,1.0
2022-05-25,17.0351,17.06,17.0,17.01,1240,15.7215743020094,15.7445543373552,15.6891807582086,15.6984096880664,1343.60106654842,0.0,1.0
2022-05-26,17.0632,17.1,17.061,17.1,521,15.7475075949097,15.7814700567863,15.745477230341,15.7814700567863,564.529157799779,0.0,1.0
2022-05-27,17.1508,17.21,17.1508,17.208,515,15.8283530204638,15.8829882852218,15.8283530204638,15.8811424992502,558.027862316479,0.0,1.0
2022-05-31,17.1868,17.21,17.1833,17.21,607,15.8615771679517,15.8829882852218,15.8583470425015,15.8829882852218,657.714393060397,0.0,1.0
2022-06-01,17.1536,17.198,17.1265,17.198,9814,15.8309371208239,15.8719135693924,15.8059267209094,15.8719135693924,10633.9523121824,0.0,1.0
2022-06-02,17.22,17.22,17.21,17.21,246,15.8922172150795,15.8922172150795,15.8829882852218,15.8829882852218,266.553114815251,0.0,1.0
2022-06-03,17.2,17.2,17.1925,17.1925,682,15.873759355364,15.873759355364,15.8668376579707,15.8668376579707,738.98058660163,0.0,1.0
2022-06-06,17.1313,17.2,17.115,17.191,1167,15.8103566072411,15.873759355364,15.795313451573,15.865453318492,1264.50197150162,0.0,1.0
2022-06-07,17.1314,17.1314,17.1314,17.1314,3,15.8104488965397,15.8104488965397,15.8104488965397,15.8104488965397,3.2506477416494,0.0,1.0
2022-06-08,17.0852,17.135,17.085,17.135,1978,15.7678112405968,15.8137713112885,15.7676266619996,15.8137713112885,2143.26041099417,0.0,1.0
2022-06-09,17.0046,17.0046,17.0046,17.0046,17,15.6934260659432,15.6934260659432,15.6934260659432,15.6934260659432,18.4203372026799,0.0,1.0
2022-06-10,16.8604,16.88,16.8604,16.88,1080,15.5603448973941,15.5784335999154,15.5603448973941,15.5784335999154,1170.23318699379,0.0,1.0
2022-06-13,16.64,16.67,16.63,16.63,1116,15.3569392833289,15.3846260729022,15.3477103534711,15.3477103534711,1209.24095989358,0.0,1.0
2022-06-14,16.6609,16.6609,16.6609,16.6609,4,15.3762277467316,15.3762277467316,15.3762277467316,15.3762277467316,4.33419698886587,0.0,1.0
2022-06-15,16.8213,16.8213,16.7119,16.7119,1038,15.5242597816503,15.5242597816503,15.4232952890063,15.4232952890063,1124.72411861069,0.0,1.0
2022-06-16,16.74,16.74,16.74,16.74,152,15.4492285819066,15.4492285819066,15.4492285819066,15.4492285819066,164.699485576903,0.0,1.0
2022-06-17,16.72,16.72,16.7,16.7,1001,15.430770722191,15.430770722191,15.4123128624755,15.4123128624755,1084.63279646369,0.0,1.0
2022-06-21,16.69,16.75,16.67,16.67,617,15.4030839326177,15.4584575117644,15.3846260729022,15.3846260729022,668.549885532562,0.0,1.0
2022-06-22,16.6804,16.7,16.6301,16.6301,4826,15.3942241599543,15.4123128624755,15.3478026427697,15.3478026427697,5229.20866706666,0.0,1.0
2022-06-23,16.61,16.61,16.61,16.61,65,15.3292524937556,15.3292524937556,15.3292524937556,15.3292524937556,70.4307010690702,0.0,1.0
2022-06-24,16.658,16.658,16.658,16.658,64,15.3735513570729,15.3735513570729,15.3735513570729,15.3735513570729,69.3471518218537,0.0,1.0
2022-06-27,16.69,16.73,16.69,16.719,825,15.4030839326177,15.4399996520488,15.4030839326177,15.4298478292053,893.928128953587,0.0,1.0
2022-06-28,16.6297,16.7,16.621,16.7,1237,15.3474334855754,15.4123128624755,15.3394043165991,15.4123128624755,1340.35041880677,0.0,1.0
2022-06-29,16.6437,16.6437,16.6,16.6,1630,15.3603539873763,15.3603539873763,15.3200235638978,15.3200235638978,1766.18527296284,0.0,1.0
2022-06-30,16.6096,16.6096,16.54,16.57,7776,15.3288833365613,15.3288833365613,15.2646499847512,15.2923367743245,8425.67894635523,0.0,1.0
2022-07-01,16.545,16.545,16.49,16.4901,1866,15.2692644496801,15.2692644496801,15.2185053354623,15.2185976247609,2021.90289530592,0.0,1.0
2022-07-05,16.355,16.355,16.33,16.33,677,15.0939147823825,15.0939147823825,15.070842457738,15.070842457738,733.562840365545,0.0,1.0
2022-07-06,16.2661,16.2661,16.19,16.25,1993,15.0118695959469,15.0118695959469,14.9416374397293,14.9970110188759,2159.51364970241,0.0,1.0
2022-07-07,16.3,16.3,16.21,16.21,892,15.0431556681647,15.0431556681647,14.9600952994448,14.9600952994448,966.525928517089,0.0,1.0
2022-07-08,16.295,16.295,16.28,16.28,130,15.0385412032358,15.0385412032358,15.0246978084492,15.0246978084492,140.861402138141,0.0,1.0
2022-07-11,16.1119,16.1699,16.1119,16.1699,579,14.8695594975401,14.9230872907151,14.8695594975401,14.9230872907151,627.375014138333,0.0,1.0
2022-07-12,16.0659,16.095,16.03,16.03,764,14.8271064201943,14.8539626060804,14.7939745620049,14.7939745620049,827.831624873382,0.0,1.0
2022-07-13,16.11,16.14,16.02,16.02,574,14.8678060008671,14.8954927904404,14.7847456321472,14.7847456321472,621.957267902251,0.0,1.0
2022-07-14,15.99,16.0392,15.82,15.915,5953,14.7570588425739,14.8024651774741,14.6001670349918,14.6878418686406,6450.36866867961,0.0,1.0
2022-07-15,16.1626,16.17,16.065,16.065,337,14.916350171919,14.9231795800137,14.8262758165071,14.8262758165071,365.156096311948,0.0,1.0
2022-07-18,16.17,16.2,16.17,16.2,448,14.9231795800137,14.950866369587,14.9231795800137,14.950866369587,485.430062752977,0.0,1.0
2022-07-19,16.27,16.27,16.242,16.242,390,15.0154688785914,15.0154688785914,14.9896278749897,14.9896278749897,422.584206414422,0.0,1.0
2022-07-20,16.23,16.299,16.2,16.25,2518,14.9785531591603,15.0422327751789,14.950866369587,14.9970110188759,2728.37700449107,0.0,1.0
2022-07-21,16.16,16.172,16.15,16.15,1321,14.9139506501559,14.9250253659853,14.9047217202982,14.9047217202982,1431.36855557296,0.0,1.0
2022-07-22,16.1962,16.225,16.13,16.192,1146,14.9473593762411,14.9739386942314,14.8862638605826,14.9434832257008,1241.74743731007,0.0,1.0
2022-07-25,16.304,16.31,16.232,16.232,6445,15.0468472401078,15.0523845980225,14.9803989451319,14.9803989451319,6983.47489831014,0.0,1.0
2022-07-26,16.25,16.255,16.2351,16.255,1212,14.9970110188759,15.0016254838048,14.9832599133878,15.0016254838048,1313.26168762635,0.0,1.0
2022-07-27,16.335,16.335,16.22,16.22,537,15.0754569226669,15.0754569226669,14.9693242293026,14.9693242293026,581.865945755243,0.0,1.0
2022-07-28,16.422,16.4499,16.395,16.395,354,15.1557486124295,15.1814973267327,15.1308305018135,15.1308305018135,383.576433514629,0.0,1.0
2022-07-29,16.4897,16.51,16.4501,16.47,8757,15.2182284675666,15.2369631951779,15.1816819053298,15.2000474757468,9488.6407578746,0.0,1.0
2022-08-01,16.53,16.53,16.49,16.5,5734,15.2554210548934,15.2554210548934,15.2185053354623,15.2277342653201,6213.07138353923,0.0,1.0
2022-08-02,16.47,16.5208,16.47,16.5208,6549,15.2000474757468,15.2469304394243,15.2000474757468,15.2469304394243,7096.16402002064,0.0,1.0
2022-08-03,16.4,16.42,16.35,16.351,3289,15.1354449667424,15.153902826458,15.0893003174536,15.0902232104393,3563.79347409496,0.0,1.0
2022-08-04,16.485,16.485,16.4836,16.4836,685,15.2138908705335,15.2138908705335,15.2125988203534,15.2125988203534,742.231234343277,0.0,1.0
2022-08-05,16.445,16.45,16.42,16.45,772,15.1769751511024,15.1815896160313,15.153902826458,15.1815896160313,836.500018851111,0.0,1.0
2022-08-08,16.545,16.5559,16.53,16.5559,2037,15.2692644496801,15.279323983225,15.2554210548934,15.279323983225,2207.18981657994,0.0,1.0
2022-08-09,16.545,16.58,16.46,16.58,6106,15.2692644496801,15.3015657041823,15.190818545889,15.3015657041823,6616.15170350374,0.0,1.0
2022-08-10,16.732,16.75,16.67,16.67,931,15.4418454380204,15.4584575117644,15.3846260729022,15.3846260729022,1008.78434915853,0.0,1.0
2022-08-11,16.74,16.77,16.74,16.77,225,15.4492285819066,15.4769153714799,15.4492285819066,15.4769153714799,243.798580623705,0.0,1.0
2022-08-12,16.795,16.795,16.72,16.72,469,15.4999876961243,15.4999876961243,15.430770722191,15.430770722191,508.184596944523,0.0,1.0
2022-08-15,16.75,16.8,16.7,16.8,5822,15.4584575117644,15.5046021610532,15.4123128624755,15.5046021610532,6308.42371729425,0.0,1.0
2022-08-16,16.68,16.71,16.652,16.71,375,15.39385500276,15.4215417923333,15.3680139991582,15.4215417923333,406.330967706174,0.0,1.0
2022-08-17,16.6,16.6,16.6,16.6,89,15.3200235638978,15.3200235638978,15.3200235638978,15.3200235638978,96.4358830022656,0.0,1.0
2022-08-18,16.4294,16.4294,16.41,16.41,2017,15.1625780205243,15.1625780205243,15.1446738966002,15.1446738966002,2185.51883163561,0.0,1.0
2022-08-19,16.3599,16.36,16.3599,16.36,301,15.0984369580128,15.0985292473113,15.0984369580128,15.0985292473113,326.148323412155,0.0,1.0
2022-08-22,16.325,16.325,16.325,16.325,93,15.0662279928091,15.0662279928091,15.0662279928091,15.0662279928091,100.770079991132,0.0,1.0
2022-08-23,16.4249,16.455,16.4119,16.42,1483,15.1584250020883,15.1862040809601,15.1464273932732,15.153902826458,1606.90353362202,0.0,1.0
2022-08-24,16.42,16.42,16.42,16.42,11,15.153902826458,15.153902826458,15.153902826458,15.153902826458,11.9190417193811,0.0,1.0
2022-08-25,16.4831,16.4831,16.46,16.46,1168,15.2121373738605,15.2121373738605,15.190818545889,15.190818545889,1265.58552074883,0.0,1.0
2022-08-26,16.477,16.477,16.477,16.477,159,15.2065077266472,15.2065077266472,15.2065077266472,15.2065077266472,172.284330307419,0.0,1.0
2022-08-29,16.47,16.47,16.41,16.41,2795,15.2000474757468,15.2000474757468,15.1446738966002,15.1446738966002,3028.52014597002,0.0,1.0
2022-08-30,16.4605,16.57,16.46,16.5482,683,15.1912799923819,15.2923367743245,15.190818545889,15.2722177072346,740.064135848848,0.0,1.0
2022-08-31,16.415,16.44,16.4,16.4371,3097,15.1492883615291,15.1723606861735,15.1354449667424,15.1696842965147,3355.75201862939,0.0,1.0
2022-09-01,16.344,16.36,16.32,16.36,2034,15.0837629595389,15.0985292473113,15.0616135278803,15.0985292473113,2203.93916883829,0.0,1.0
2022-09-02,16.3553,16.41,16.3553,16.41,10230,15.0941916502782,15.1446738966002,15.0941916502782,15.1446738966002,11084.7087990244,0.0,1.0
2022-09-06,16.29,16.29,16.29,16.29,100,15.0339267383069,15.0339267383069,15.0339267383069,15.0339267383069,108.354924721647,0.0,1.0
2022-09-07,16.385,16.385,16.34,16.34,634,15.1216015719558,15.1216015719558,15.0800713875958,15.0800713875958,686.970222735238,0.0,1.0
2022-09-08,16.3712,16.3712,16.3659,16.3659,378,15.108865648752,15.108865648752,15.1039743159274,15.1039743159274,409.581615447825,0.0,1.0
2022-09-09,16.45,16.45,16.43,16.43,1226,15.1815896160313,15.1815896160313,15.1631317563157,15.1631317563157,1328.43137708738,0.0,1.0
2022-09-12,16.5123,16.5123,16.5123,16.5123,117,15.2390858490452,15.2390858490452,15.2390858490452,15.2390858490452,126.775261924326,0.0,1.0
2022-09-13,16.325,16.36,16.325,16.36,422,15.0662279928091,15.0985292473113,15.0662279928091,15.0985292473113,457.25778232535,0.0,1.0
2022-09-14,16.3199,16.335,16.3125,16.32,1903,15.0615212385817,15.0754569226669,15.0546918304869,15.0616135278803,2061.99421745293,0.0,1.0
2022-09-15,16.2515,16.3,16.251,16.3,345,14.9983953583545,15.0431556681647,14.9979339118616,15.0431556681647,373.824490289682,0.0,1.0
2022-09-16,16.2525,16.26,16.2525,16.26,201,14.9993182513403,15.0062399487336,14.9993182513403,15.0062399487336,217.79339869051,0.0,1.0
2022-09-19,16.2881,16.2881,16.25,16.25,225,15.032173241634,15.032173241634,14.9970110188759,14.9970110188759,243.798580623704,0.0,1.0
2022-09-20,16.2445,16.2445,16.2303,16.2303,249,14.9919351074541,14.9919351074541,14.9788300270561,14.9788300270561,269.8037625569,0.0,1.0
2022-09-21,16.185,16.185,16.181,16.181,138,14.9370229748004,14.9370229748004,14.9333314028573,14.9333314028573,149.529796115872,0.0,1.0
2022-09-22,16.1805,16.1805,16.1805,16.1805,391,14.9328699563644,14.9328699563644,14.9328699563644,14.9328699563644,423.667755661637,0.0,1.0
2022-09-23,15.971,15.971,15.971,15.971,352,14.7395238758441,14.7395238758441,14.7395238758441,14.7395238758441,381.409335020196,0.0,1.0
2022-09-26,15.8395,15.91,15.8395,15.9,1490,14.6181634482144,14.6832274037117,14.6181634482144,14.6739984738539,1614.48837835254,0.0,1.0
2022-09-27,15.8389,15.8426,15.8389,15.8426,390,14.617609712423,14.6210244164703,14.617609712423,14.6210244164703,422.584206414421,0.0,1.0
2022-09-28,15.9488,15.9488,15.9488,15.9488,59,14.7190356515598,14.7190356515598,14.7190356515598,14.7190356515598,63.9294055857717,0.0,1.0
2022-09-29,15.9093,15.9093,15.86,15.86,333,14.6825813786217,14.6825813786217,14.6370827544228,14.6370827544228,360.821899323082,0.0,1.0
2022-09-30,15.87,15.93,15.865,15.93,671,14.6463116842806,14.7016852634272,14.6416972193517,14.7016852634272,727.06154488225,0.0,1.0
2022-10-03,16.0,16.0,15.89,15.89,1106,14.7662877724316,14.7662877724316,14.6647695439962,14.6647695439962,1198.40546742141,0.0,1.0
2022-10-04,16.1248,16.15,16.0,16.0,1366,14.8814648170566,14.9047217202982,14.7662877724316,14.7662877724316,1480.12827169769,0.0,1.0
2022-10-05,16.06,16.06,16.06,16.06,88,14.8216613515782,14.8216613515782,14.8216613515782,14.8216613515782,95.3523337550493,0.0,1.0
2022-10-06,15.9944,15.9944,15.9944,15.9944,6,14.7611195717113,14.7611195717113,14.7611195717113,14.7611195717113,6.50129548329879,0.0,1.0
2022-10-07,15.956,15.956,15.956,15.956,5,14.7256804810574,14.7256804810574,14.7256804810574,14.7256804810574,5.41774623608235,0.0,1.0
2022-10-10,15.9693,15.9693,15.9,15.94,1185,14.7379549577683,14.7379549577683,14.6739984738539,14.710914193285,1284.00585795151,0.0,1.0
2022-10-11,15.9447,15.96,15.92,15.96,1476,14.7152517903182,14.7293720530005,14.6924563335695,14.7293720530005,1599.3186888915,0.0,1.0
2022-10-12,15.907,15.91,15.9,15.91,1260,14.6804587247544,14.6832274037117,14.6739984738539,14.6832274037117,1365.27205149274,0.0,1.0
2022-10-13,15.9896,16.05,15.9896,15.99,7239,14.7566896853795,14.8124324217205,14.7566896853795,14.7570588425739,7843.81300060002,0.0,1.0
2022-10-14,15.86,15.86,15.85,15.85,254,14.6370827544228,14.6370827544228,14.6278538245651,14.6278538245651,275.221508792983,0.0,1.0
2022-10-17,15.9097,15.9425,15.9063,15.9425,490,14.682950535816,14.7132214257494,14.6798126996643,14.7132214257494,530.939131136067,0.0,1.0
2022-10-18,15.8972,15.9299,15.8972,15.9299,1104,14.6714143734938,14.7015929741287,14.6714143734938,14.7015929741287,1196.23836892697,0.0,1.0
2022-10-19,15.8159,15.85,15.8159,15.85,522,14.5963831737501,14.6278538245651,14.5963831737501,14.6278538245651,565.612707046995,0.0,1.0
2022-10-20,15.825,15.825,15.8,15.82,2763,14.6047814999207,14.6047814999207,14.5817091752762,14.6001670349918,2993.84657005909,0.0,1.0
2022-10-21,15.9203,15.9203,15.8801,15.8801,466,14.6927332014652,14.6927332014652,14.655632903437,14.655632903437,504.933949202873,0.0,1.0
2022-10-24,15.78,15.78,15.78,15.78,7,14.5632513155607,14.5632513155607,14.5632513155607,14.5632513155607,7.58484473051526,0.0,1.0
2022-10-25,15.8724,15.8724,15.8,15.8,387,14.6485266274465,14.6485266274465,14.5817091752762,14.5817091752762,419.333558672772,0.0,1.0
2022-10-26,15.9849,15.9856,15.9849,15.9856,329,14.7523520883464,14.7529981134364,14.7523520883464,14.7529981134364,356.487702334217,0.0,1.0
2022-10-27,16.005,16.005,16.005,16.005,56,14.7709022373605,14.7709022373605,14.7709022373605,14.7709022373605,60.6787578441221,0.0,1.0
2022-10-28,16.0045,16.0045,16.0045,16.0045,10,14.7704407908676,14.7704407908676,14.7704407908676,14.7704407908676,10.8354924721647,0.0,1.0
2022-10-31,15.927,15.94,15.92,15.94,791,14.6989165844699,14.710914193285,14.6924563335695,14.710914193285,857.087454548225,0.0,1.0
2022-11-01,16.0091,16.0091,16.0091,16.0091,160,14.7746860986022,14.7746860986022,14.7746860986022,14.7746860986022,173.367879554635,0.0,1.0
2022-11-02,15.95,15.95,15.95,15.95,22,14.7201431231428,14.7201431231428,14.7201431231428,14.7201431231428,23.8380834387622,0.0,1.0
2022-11-03,15.9199,15.9199,15.9199,15.9199,57,14.6923640442709,14.6923640442709,14.6923640442709,14.6923640442709,61.7623070913385,0.0,1.0
2022-11-04,16.14,16.14,16.14,16.14,167,14.8954927904404,14.8954927904404,14.8954927904404,14.8954927904404,180.95272428515,0.0,1.0
2022-11-07,16.17,16.1899,16.1437,16.1437,1501,14.9231795800137,14.9415451504307,14.8989074944878,14.8989074944878,1626.40742007192,0.0,1.0
2022-11-08,16.2669,16.27,16.2669,16.27,322,15.0126079103355,15.0154688785914,15.0126079103355,15.0154688785914,348.902857603702,0.0,1.0
2022-11-09,16.2448,16.2448,16.2448,16.2448,40,14.9922119753498,14.9922119753498,14.9922119753498,14.9922119753498,43.3419698886587,0.0,1.0
2022-11-10,16.4576,16.4576,16.429,16.429,539,15.1886036027232,15.1886036027232,15.1622088633299,15.1622088633299,584.033044249674,0.0,1.0
2022-11-11,16.591,16.73,16.56,16.56,2982,15.3117175270258,15.4399996520488,15.2831078444667,15.2831078444667,3231.14385519951,0.0,1.0
2022-11-14,16.5657,16.57,16.51,16.54,323,15.2883683344857,15.2923367743245,15.2369631951779,15.2646499847512,349.986406850918,0.0,1.0
2022-11-15,16.625,16.66,16.57,16.5701,3507,15.3430958885422,15.3753971430444,15.2923367743245,15.2924290636231,3800.00720998816,0.0,1.0
2022-11-16,16.4701,16.59,16.4701,16.56,774,15.2001397650454,15.31079463404,15.2001397650454,15.2831078444667,838.667117345544,0.0,1.0
2022-11-17,16.362,16.362,16.345,16.345,1560,15.1003750332829,15.1003750332829,15.0846858525247,15.0846858525247,1690.33682565769,0.0,1.0
2022-11-18,16.41,16.4351,16.41,16.4351,119,15.1446738966002,15.1678385105432,15.1446738966002,15.1678385105432,128.942360418759,0.0,1.0
2022-11-21,16.345,16.4514,16.3281,16.38,3835,15.0846858525247,15.1828816662114,15.069088961065,15.1169871070269,4155.41136307514,0.0,1.0
2022-11-22,16.4,16.405,16.36,16.36,7042,15.1354449667424,15.1400594316713,15.0985292473113,15.0985292473113,7630.35379889836,0.0,1.0
2022-11-23,16.5039,16.5039,16.5039,16.5039,209,15.2313335479646,15.2313335479646,15.2313335479646,15.2313335479646,226.461792668242,0.0,1.0
2022-11-25,16.525,16.53,16.525,16.53,107,15.2508065899645,15.2554210548934,15.2508065899645,15.2554210548934,115.939769452162,0.0,1.0
2022-11-28,16.525,16.545,16.525,16.545,243,15.2508065899645,15.2692644496801,15.2508065899645,15.2692644496801,263.302467073602,0.0,1.0
2022-11-29,16.635,16.635,16.635,16.635,4,15.3523248184,15.3523248184,15.3523248184,15.3523248184,4.33419698886587,0.0,1.0
2022-11-30,16.7199,16.72,16.68,16.68,2214,15.4306784328925,15.430770722191,15.39385500276,15.39385500276,2398.97803333725,0.0,1.0
2022-12-01,16.8108,16.83,16.77,16.77,6466,15.5145694052996,15.5322889506265,15.4769153714799,15.4769153714799,7006.22943250167,0.0,1.0
2022-12-02,16.825,16.83,16.77,16.83,1690,15.5276744856976,15.5322889506265,15.4769153714799,15.5322889506265,1831.19822779583,0.0,1.0
2022-12-05,16.74,16.81,16.74,16.81,923,15.4492285819066,15.513831090911,15.4492285819066,15.513831090911,1000.1159551808,0.0,1.0
2022-12-06,16.75,16.75,16.75,16.75,11,15.4584575117644,15.4584575117644,15.4584575117644,15.4584575117644,11.9190417193811,0.0,1.0
2022-12-07,16.8101,16.87,16.79,16.79,3405,15.5139233802096,15.5692046700576,15.4953732311954,15.4953732311954,3689.48518677206,0.0,1.0
2022-12-08,16.907,16.91,16.865,16.88,5205,15.6033517105313,15.6061203894887,15.5645902051287,15.5784335999154,5639.87383176172,0.0,1.0
2022-12-09,16.8615,16.89,16.86,16.88,1653,15.5613600796785,15.5876625297731,15.5599757401998,15.5784335999154,1791.10690564882,0.0,1.0
2022-12-12,16.78,16.7808,16.78,16.7808,1375,15.4861443013377,15.4868826157263,15.4861443013377,15.4868826157263,1489.88021492264,0.0,1.0
2022-12-13,16.914,16.93,16.89,16.905,2868,15.6098119614318,15.6245782492042,15.5876625297731,15.6015059245598,3107.61924101682,0.0,1.0
2022-12-14,16.8958,16.9089,16.84,16.87,2139,15.5930153090906,15.6051052072043,15.5415178804843,15.5692046700576,2317.71183979603,0.0,1.0
2022-12-15,16.7905,16.8095,16.7905,16.8095,205,15.4958346776883,15.5133696444181,15.4958346776883,15.5133696444181,222.127595679376,0.0,1.0
2022-12-16,16.7625,16.7625,16.76,16.76,411,15.4699936740866,15.4699936740866,15.4676864416221,15.4676864416221,445.338740605967,0.0,1.0
2022-12-19,16.82,16.82,16.75,16.75,2268,15.5230600207687,15.5230600207687,15.4584575117644,15.4584575117644,2457.48969268695,0.0,1.0
2022-12-20,16.895,16.92,16.85,16.85,5513,15.592276994702,15.6153493193464,15.5507468103421,15.5507468103421,5973.60699990439,0.0,1.0
2022-12-21,16.9279,16.9279,16.89,16.89,1699,15.6226401739341,15.6226401739341,15.5876625297731,15.5876625297731,1840.95017102077,0.0,1.0
2022-12-22,16.93,16.95,16.93,16.9499,536,15.6245782492042,15.6430361089198,15.6245782492042,15.6429438196212,580.782396508027,0.0,1.0
2022-12-23,16.835,16.835,16.835,16.835,252,15.6606818228078,15.6606818228078,15.6606818228078,15.6606818228078,270.896251389352,0.13412,1.0
2022-12-27,16.81,16.81,16.81,16.81,249,15.6374256870448,15.6374256870448,15.6374256870448,15.6374256870448,267.671296015669,0.0,1.0
2022-12-28,16.7721,16.8681,16.76,16.8681,8248,15.6021693852281,15.691472946558,15.5909134155188,15.691472946558,8866.47730737847,0.0,1.0
2022-12-29,16.845,16.845,16.8,16.8,3186,15.669984277113,15.669984277113,15.6281232327396,15.6281232327396,3424.9026068511,0.0,1.0
2022-12-30,16.8415,16.8843,16.79,16.8644,4773,15.6667284181062,15.7065429225325,15.6188207784344,15.6880310384651,5130.90399952927,0.0,1.0
2023-01-03,16.76,16.84,16.76,16.82,1504,15.5909134155188,15.6653330499604,15.5909134155188,15.64672814135,1616.77762733962,0.0,1.0
2023-01-04,16.8464,16.8464,16.8195,16.8195,1607,15.6712866207157,15.6712866207157,15.6462630186347,15.6462630186347,1727.5010951694,0.0,1.0
2023-01-05,16.81,16.81,16.8,16.81,759,15.6374256870448,15.6374256870448,15.6281232327396,15.6374256870448,815.913709541739,0.0,1.0
2023-01-06,16.9851,16.9851,16.92,16.92,4963,15.8003116619289,15.8003116619289,15.739752684402,15.739752684402,5335.15117319585,0.0,1.0
2023-01-09,17.08,17.08,17.04,17.04,3329,15.8885919532853,15.8885919532853,15.8513821360644,15.8513821360644,3578.6254796633,0.0,1.0
2023-01-10,17.1424,17.15,17.11,17.11,1355,15.9466392681497,15.9537091334217,15.9164993162009,15.9164993162009,1456.60484378005,0.0,1.0
2023-01-11,17.1981,17.2,17.1809,17.1899,2582,15.9984539386297,16.0002214049477,15.9824537172247,15.9908259260994,2775.6115916163,0.0,1.0
2023-01-12,17.32,17.32,17.21,17.21,4226,16.1118508566101,16.1118508566101,16.0095238592529,16.0095238592529,4542.88713639445,0.0,1.0
2023-01-13,17.33,17.36,17.33,17.36,1600,16.1211533109153,16.1490606738309,16.1211533109153,16.1490606738309,1719.97619929747,0.0,1.0
2023-01-17,17.3025,17.3084,17.3025,17.3084,337,16.095571561576,16.1010600096161,16.095571561576,16.1010600096161,362.26998697703,0.0,1.0
2023-01-18,17.2648,17.39,17.2648,17.39,411,16.0605013088454,16.1769680367465,16.0605013088454,16.1769680367465,441.818886194538,0.0,1.0
2023-01-19,17.28,17.28,17.28,17.28,54,16.0746410393893,16.0746410393893,16.0746410393893,16.0746410393893,58.0491967262897,0.0,1.0
2023-01-20,17.36,17.385,17.33,17.336,1636,16.1490606738309,16.1723168095939,16.1211533109153,16.1267347834984,1758.67566378167,0.0,1.0
2023-01-23,17.385,17.4095,17.385,17.4095,583,16.1723168095939,16.1951078226417,16.1723168095939,16.1951078226417,626.716327619018,0.0,1.0
2023-01-24,17.42,17.4534,17.42,17.435,1756,16.2048753996621,16.2359455970415,16.2048753996621,16.2188290811199,1887.67387872898,0.0,1.0
2023-01-25,17.4408,17.4408,17.4408,17.4408,218,16.224224504617,16.224224504617,16.224224504617,16.224224504617,234.34675715428,0.0,1.0
2023-01-26,17.4955,17.5,17.4955,17.5,271,16.2751089296664,16.2792950341037,16.2751089296664,16.2792950341037,291.32096875601,0.0,1.0
2023-01-27,17.435,17.4699,17.4305,17.45,1533,16.2188290811199,16.2512946466451,16.2146429766826,16.2327827625777,1647.9521959519,0.0,1.0
2023-01-30,17.39,17.39,17.39,17.39,548,16.1769680367465,16.1769680367465,16.1769680367465,16.1769680367465,589.091848259386,0.0,1.0
2023-01-31,17.415,17.415,17.37,17.398,1588,16.2002241725095,16.2002241725095,16.1583631281361,16.1844100001907,1707.07637780275,0.0,1.0
2023-02-01,17.5995,17.63,17.45,17.45,4776,16.3718544544405,16.4002269400714,16.2327827625777,16.2327827625777,5134.12895490296,0.0,1.0
2023-02-02,17.585,17.69,17.585,17.69,5830,16.358365895698,16.4560416659026,16.358365895698,16.4560416659026,6267.16327619016,0.0,1.0
2023-02-03,17.345,17.392,17.3432,17.382,3046,16.1351069923731,16.1788285276076,16.1334325505982,16.1695260733024,3274.40468941257,0.0,1.0
2023-02-06,17.2059,17.21,17.15,17.18,3874,16.0057098529878,16.0095238592529,15.9537091334217,15.9816164963373,4164.492372549,0.0,1.0
2023-02-07,17.264,17.264,17.264,17.264,28,16.059757112501,16.059757112501,16.059757112501,16.059757112501,30.0995834877057,0.0,1.0
2023-02-08,17.2699,17.27,17.225,17.2301,1777,16.065245560541,16.0653385850841,16.0234775407107,16.0282217924063,1910.24856634476,0.0,1.0
2023-02-09,17.2348,17.24,17.22,17.24,303,16.0325939459298,16.0374312221685,16.0188263135581,16.0374312221685,325.720492741959,0.0,1.0
2023-02-10,17.205,17.26,17.2,17.259,4473,16.0048726321003,16.0560361307789,16.0002214049477,16.0551058853484,4808.40846216099,0.0,1.0
2023-02-13,17.215,17.24,17.21,17.24,11439,16.0141750864055,16.0374312221685,16.0095238592529,16.0374312221685,12296.7548398524,0.0,1.0
2023-02-14,17.225,17.225,17.19,17.2096,1976,16.0234775407107,16.0234775407107,15.9909189506425,16.0091517610807,2124.17060613238,0.0,1.0
2023-02-15,17.0974,17.0974,17.0974,17.0974,74,15.9047782237763,15.9047782237763,15.9047782237763,15.9047782237763,79.5488992175082,0.0,1.0
2023-02-16,17.085,17.0957,17.085,17.09,675,15.8932431804379,15.9031968065444,15.8932431804379,15.8978944075905,725.61495907862,0.0,1.0
2023-02-17,17.1148,17.115,17.06,17.0666,1789,15.9209644942674,15.9211505433535,15.8699870446749,15.8761266645163,1923.14838783948,0.0,1.0
2023-02-21,17.03,17.0748,17.03,17.0748,1112,15.8420796817592,15.8837546770466,15.8420796817592,15.8837546770466,1195.38345851175,0.0,1.0
2023-02-22,17.0654,17.0654,17.06,17.0601,747,15.8750103699997,15.8750103699997,15.8699870446749,15.8700800692179,803.013888047006,0.0,1.0
2023-02-23,17.115,17.13,17.0996,17.1299,2458,15.9211505433535,15.9351042248113,15.9068247637235,15.9350112002682,2642.31343617074,0.0,1.0
2023-02-24,17.015,17.015,17.0001,17.0001,291,15.8281260003014,15.8281260003014,15.8142653433867,15.8142653433867,312.820671247229,0.0,1.0
2023-02-27,17.015,17.015,17.015,17.015,8,15.8281260003014,15.8281260003014,15.8281260003014,15.8281260003014,8.59988099648739,0.0,1.0
2023-02-28,17.03,17.03,17.0,17.03,892,15.8420796817592,15.8420796817592,15.8141723188436,15.8420796817592,958.886731108345,0.0,1.0
2023-03-01,17.1453,17.1453,17.03,17.03,5069,15.9493369798982,15.9493369798982,15.8420796817592,15.8420796817592,5449.09959639932,0.0,1.0
2023-03-02,17.115,17.115,17.09,17.09,719,15.9211505433535,15.9211505433535,15.8978944075905,15.8978944075905,772.9143045593,0.0,1.0
2023-03-03,17.215,17.215,17.21,17.21,228,16.0141750864055,16.0141750864055,16.0095238592529,16.0095238592529,245.09660839989,0.0,1.0
2023-03-06,17.235,17.2441,17.23,17.23,1201,16.0327799950159,16.0412452284336,16.0281287678633,16.0281287678633,1291.05713459767,0.0,1.0
2023-03-07,17.095,17.195,17.095,17.195,111,15.9025456347431,15.9955701777951,15.9025456347431,15.9955701777951,119.323348826262,0.0,1.0
2023-03-08,17.134,17.134,17.134,17.134,132,15.9388252065333,15.9388252065333,15.9388252065333,15.9388252065333,141.898036442042,0.0,1.0
2023-03-09,17.095,17.178,17.095,17.178,467,15.9025456347431,15.9797560054762,15.9025456347431,15.9797560054762,502.018053169949,0.0,1.0
2023-03-10,17.13,17.13,17.1,17.1,1661,15.9351042248113,15.9351042248113,15.9071968618957,15.9071968618957,1785.55029189569,0.0,1.0
2023-03-13,17.15,17.1771,17.15,17.1771,139,15.9537091334217,15.9789187845888,15.9537091334217,15.9789187845888,149.422932313968,0.0,1.0
2023-03-14,17.19,17.21,17.17,17.2,3653,15.9909189506425,16.0095238592529,15.9723140420321,16.0002214049477,3926.92066002104,0.0,1.0
2023-03-15,17.0304,17.0304,17.0304,17.0304,231,15.8424517799315,15.8424517799315,15.8424517799315,15.8424517799315,248.321563773572,0.0,1.0
2023-03-16,17.085,17.085,17.05,17.05,590,15.8932431804379,15.8932431804379,15.8606845903697,15.8606845903697,634.241223490942,0.0,1.0
2023-03-17,17.09,17.1287,17.09,17.1287,6154,15.8978944075905,15.9338949057516,15.8978944075905,15.9338949057516,6615.45845654789,0.0,1.0
2023-03-20,17.13,17.13,17.13,17.13,74,15.9351042248113,15.9351042248113,15.9351042248113,15.9351042248113,79.548899217508,0.0,1.0
2023-03-21,17.16,17.2,17.16,17.19,3758,15.9630115877269,16.0002214049477,15.9630115877269,15.9909189506425,4039.79409809994,0.0,1.0
2023-03-22,17.2249,17.2249,17.1,17.15,9242,16.0233845161676,16.0233845161676,15.9071968618957,15.9537091334217,9935.01252119206,0.0,1.0
2023-03-23,17.29,17.29,17.29,17.29,1,16.0839434936945,16.0839434936945,16.0839434936945,16.0839434936945,1.07498512456092,0.0,1.0
2023-03-24,17.2726,17.2726,17.241,17.241,698,16.0677572232035,16.0677572232035,16.038361467599,16.038361467599,750.339616943521,0.0,1.0
2023-03-27,17.31,17.319,17.27,17.27,329,16.1025484023049,16.1109206111796,16.0653385850841,16.0653385850841,353.670105980543,0.0,1.0
2023-03-28,17.4149,17.53,17.3929,17.41,61164,16.2001311479665,16.3072023970194,16.179665748495,16.1955729453569,65750.3901586441,0.0,1.0
2023-03-29,17.4725,17.48,17.41,17.42,21344,16.2537132847644,16.2606901254933,16.1955729453569,16.2048753996621,22944.4824986284,0.0,1.0
2023-03-30,17.47,17.48,17.4423,17.48,2287,16.2513876711881,16.2606901254933,16.2256198727627,16.2606901254933,2458.49097987083,0.0,1.0
2023-03-31,17.495,17.5069,17.49,17.5069,7442,16.2746438069511,16.2857137275743,16.2699925797985,16.2857137275743,8000.0392969824,0.0,1.0
2023-04-03,17.465,17.5,17.4528,17.4528,9863,16.2467364440355,16.2792950341037,16.2353874497832,16.2353874497832,10602.5782835444,0.0,1.0
2023-04-04,17.44,17.55,17.36,17.44,68630,16.2234803082725,16.3258073056298,16.1490606738309,16.2234803082725,73776.2290986162,0.0,1.0
2023-04-05,17.42,17.52,17.39,17.52,8044,16.2048753996621,16.2978999427142,16.1769680367465,16.2978999427142,8647.18034196807,0.0,1.0
2023-04-06,17.435,17.48,17.435,17.4499,5481,16.2188290811199,16.2606901254933,16.2188290811199,16.2326897380347,5891.99346771842,0.0,1.0
2023-04-10,17.3808,17.43,17.3301,17.4,5423,16.1684097787857,16.2141778539673,16.1212463354584,16.1862704910517,5829.64433049389,0.0,1.0
2023-04-11,17.4617,17.48,17.454,17.48,2346,16.2436666341148,16.2606901254933,16.2365037442998,16.2606901254933,2521.91510221992,0.0,1.0
2023-04-12,17.507,17.53,17.4,17.53,13580,16.2858067521174,16.3072023970194,16.1862704910517,16.3072023970194,14598.2979915373,0.0,1.0
2023-04-13,17.66,17.68,17.63,17.64,1892,16.428134302987,16.4467392115974,16.4002269400714,16.4095293943766,2033.87185566926,0.0,1.0
2023-04-14,17.6297,17.6297,17.6,17.6,168,16.3999478664422,16.3999478664422,16.3723195771558,16.3723195771558,180.597500926235,0.0,1.0
2023-04-17,17.57,17.5799,17.49,17.5799,3065,16.3444122142402,16.3536216440023,16.2699925797985,16.3536216440023,3294.82940677922,0.0,1.0
2023-04-18,17.54,17.54,17.54,17.54,82,16.3165048513246,16.3165048513246,16.3165048513246,16.3165048513246,88.1487802139953,0.0,1.0
2023-04-19,17.4768,17.4768,17.4768,17.4768,58,16.2577133401157,16.2577133401157,16.2577133401157,16.2577133401157,62.3491372245333,0.0,1.0
2023-04-20,17.538,17.538,17.51,17.5205,438,16.3146443604635,16.3146443604635,16.2885974884089,16.2983650654294,470.843484557684,0.0,1.0
2023-04-21,17.51,17.5484,17.51,17.5484,456,16.2885974884089,16.3243189129409,16.2885974884089,16.3243189129409,490.193216799782,0.0,1.0
2023-04-24,17.54,17.54,17.47,17.47,1164,16.3165048513246,16.3165048513246,16.2513876711881,16.2513876711881,1251.28268498891,0.0,1.0
2023-04-25,17.465,17.465,17.461,17.461,232,16.2467364440355,16.2467364440355,16.2430154623135,16.2430154623135,249.396548898134,0.0,1.0
2023-04-26,17.5248,17.56,17.49,17.56,403,16.3023651207806,16.335109759935,16.2699925797985,16.335109759935,433.219005198052,0.0,1.0
2023-04-27,17.4824,17.59,17.45,17.475,75689,16.2629227145266,16.3630171228506,16.2327827625777,16.2560388983407,81364.5490928915,0.0,1.0
2023-04-28,17.5019,17.55,17.47,17.47,285,16.2810625004217,16.3258073056298,16.2513876711881,16.2513876711881,306.370760499863,0.0,1.0
2023-05-01,17.4651,17.4651,17.4402,17.4402,730,16.2468294685786,16.2468294685786,16.2236663573586,16.2236663573586,784.739140929472,0.0,1.0
2023-05-02,17.3942,17.48,17.35,17.48,11437,16.1808750675547,16.2606901254933,16.1397582195257,16.2606901254933,12294.6048696033,0.0,1.0
2023-05-03,17.46,17.5149,17.44,17.44,4679,16.2420852168829,16.2931556910185,16.2234803082725,16.2234803082725,5029.85539782056,0.0,1.0
2023-05-04,17.5403,17.64,17.4601,17.4701,3715,16.3167839249537,16.4095293943766,16.242178241426,16.2514806957312,3993.56973774382,0.0,1.0
2023-05-05,17.639,17.6958,17.52,17.52,338,16.4085991489461,16.4614370893996,16.2978999427142,16.2978999427142,363.34497210159,0.0,1.0
2023-05-08,17.625,17.71,17.625,17.69,4093,16.3955757129188,16.474646574513,16.3955757129188,16.4560416659026,4399.91411482784,0.0,1.0
2023-05-09,17.6315,17.72,17.6315,17.65,6484,16.4016223082172,16.4839490288182,16.4016223082172,16.4188318486818,6970.20354765299,0.0,1.0
2023-05-10,17.6106,17.68,17.6106,17.67,730,16.3821801787193,16.4467392115974,16.3821801787193,16.4374367572922,784.739140929472,0.0,1.0
2023-05-11,17.57,17.57,17.43,17.43,2541,16.3444122142402,16.3444122142402,16.2141778539673,16.2141778539673,2731.53720150929,0.0,1.0
2023-05-12,17.4932,17.56,17.41,17.42,9157,16.2729693651762,16.335109759935,16.1955729453569,16.2048753996621,9843.63878560436,0.0,1.0
2023-05-15,17.7082,17.7082,17.59,17.59,1013,16.4729721327381,16.4729721327381,16.3630171228506,16.3630171228506,1088.95993118021,0.0,1.0
2023-05-16,17.5773,17.5959,17.52,17.5571,1798,16.351203005883,16.3685055708906,16.2978999427142,16.3324120481865,1932.82325396053,0.0,1.0
2023-05-17,17.5904,17.61,17.5904,17.61,448,16.3633892210228,16.381622031461,16.3633892210228,16.381622031461,481.593335803292,0.0,1.0
2023-05-18,17.4503,17.475,17.4207,17.4207,2621,16.2330618362069,16.2560388983407,16.2055265714635,16.2055265714635,2817.53601147417,0.0,1.0
2023-05-19,17.465,17.465,17.435,17.435,650,16.2467364440355,16.2467364440355,16.2188290811199,16.2188290811199,698.7403309646,0.0,1.0
2023-05-22,17.4,17.4369,17.4,17.4369,1234,16.1862704910517,16.2205965474379,16.1862704910517,16.2205965474379,1326.53164370818,0.0,1.0
2023-05-23,17.4332,17.4332,17.4332,17.4332,8,16.217154639345,16.217154639345,16.217154639345,16.217154639345,8.59988099648737,0.0,1.0
2023-05-24,17.455,17.465,17.39,17.465,884,16.2374339897303,16.2467364440355,16.1769680367465,16.2467364440355,950.286850111856,0.0,1.0
2023-05-25,17.3482,17.3482,17.29,17.3,1912,16.1380837777508,16.1380837777508,16.0839434936945,16.0932459479997,2055.37155816048,0.0,1.0
2023-05-26,17.4101,17.4101,17.34,17.34,4972,16.1956659699,16.1956659699,16.1304557652205,16.1304557652205,5344.82603931689,0.0,1.0
2023-05-30,17.3416,17.3416,17.27,17.27,262,16.1319441579093,16.1319441579093,16.0653385850841,16.0653385850841,281.646102634962,0.0,1.0
2023-05-31,17.24,17.25,17.24,17.24,2946,16.0374312221685,16.0467336764737,16.0374312221685,16.0374312221685,3166.90617695647,0.0,1.0
2023-06-01,17.37,17.37,17.27,17.35,6571,16.1583631281361,16.1583631281361,16.0653385850841,16.1397582195257,7063.72725348982,0.0,1.0
2023-06-02,17.5153,17.5153,17.45,17.46,3122,16.2935277891907,16.2935277891907,16.2327827625777,16.2420852168829,3356.1035588792,0.0,1.0
2023-06-05,17.535,17.54,17.48,17.48,833,16.311853624172,16.3165048513246,16.2606901254933,16.2606901254933,895.462608759245,0.0,1.0
2023-06-06,17.5566,17.62,17.49,17.51,1584,16.3319469254712,16.3909244857662,16.2699925797985,16.2885974884089,1702.7764373045,0.0,1.0
2023-06-07,17.505,17.505,17.45,17.45,783,16.2839462612563,16.2839462612563,16.2327827625777,16.2327827625777,841.713352531204,0.0,1.0
2023-06-08,17.52,17.585,17.52,17.53,2784,16.2978999427142,16.358365895698,16.2978999427142,16.3072023970194,2992.7585867776,0.0,1.0
2023-06-09,17.6505,17.6592,17.6505,17.6592,327,16.419296971397,16.4273901066426,16.419296971397,16.4273901066426,351.520135731422,0.0,1.0
2023-06-12,17.605,17.625,17.5801,17.6142,1330,16.3769708043084,16.3955757129188,16.3538076930884,16.3855290622692,1429.73021566602,0.0,1.0
2023-06-13,17.6892,17.6912,17.61,17.64,5901,16.4552974695582,16.4571579604192,16.381622031461,16.4095293943766,6343.48722003398,0.0,1.0
2023-06-14,17.7563,17.7792,17.7,17.7,5490,16.5177169379461,16.539019558305,16.4653441202078,16.4653441202078,5901.66833383945,0.0,1.0
2023-06-15,17.8658,17.87,17.82,17.83,6822,16.619578812588,16.6234858433962,16.5769735718702,16.5862760261754,7333.54851975462,0.0,1.0
2023-06-16,17.8141,17.8392,17.8141,17.8392,318,16.5714851238301,16.5948342841362,16.5714851238301,16.5948342841362,341.845269610374,0.0,1.0
2023-06-20,17.765,17.7767,17.75,17.75,1369,16.5258100731916,16.5366939447287,16.5118563917338,16.5118563917338,1471.6546355239,0.0,1.0
2023-06-21,17.823,17.823,17.75,17.75,139,16.5797643081618,16.5797643081618,16.5118563917338,16.5118563917338,149.422932313968,0.0,1.0
2023-06-22,17.7353,17.7353,17.731,17.731,613,16.4981817839052,16.4981817839052,16.4941817285539,16.4941817285539,658.965881355843,0.0,1.0
2023-06-23,17.6343,17.6343,17.6343,17.6343,37,16.4042269954226,16.4042269954226,16.4042269954226,16.4042269954226,39.7744496087541,0.0,1.0
2023-06-26,17.6302,17.6302,17.6302,17.6302,106,16.4004129891575,16.4004129891575,16.4004129891575,16.4004129891575,113.948423203457,0.0,1.0
2023-06-27,17.6742,17.6742,17.19,17.65,9129,16.4413437881004,16.4413437881004,15.9909189506425,16.4188318486818,9813.53920211663,0.0,1.0
2023-06-28,17.64,17.67,17.59,17.59,27867,16.4095293943766,16.4374367572922,16.3630171228506,16.3630171228506,29956.6104661391,0.0,1.0
2023-06-29,17.55,17.63,17.55,17.61,3845,16.3258073056298,16.4002269400714,16.3258073056298,16.381622031461,4133.31780393673,0.0,1.0
2023-06-30,17.63,17.63,17.59,17.59,4069,16.4002269400714,16.4002269400714,16.3630171228506,16.3630171228506,4374.11447183838,0.0,1.0
2023-07-03,17.6566,17.6566,17.6306,17.6401,1426,16.4249714685232,16.4249714685232,16.4007850873297,16.4096224189196,1532.92878762387,0.0,1.0
2023-07-05,17.63,17.66,17.63,17.6488,7301,16.4002269400714,16.428134302987,16.4002269400714,16.4177155541652,7848.46639441927,0.0,1.0
2023-07-06,17.493,17.53,17.49,17.53,6821,16.2727833160901,16.3072023970194,16.2699925797985,16.3072023970194,7332.47353463004,0.0,1.0
2023-07-07,17.62,17.63,17.58,17.58,9131,16.3909244857662,16.4002269400714,16.3537146685454,16.3537146685454,9815.68917236576,0.0,1.0
2023-07-10,17.6283,17.6283,17.6,17.61,2024,16.3986455228395,16.3986455228395,16.3723195771558,16.381622031461,2175.7698921113,0.0,1.0
2023-07-11,17.695,17.695,17.66,17.66,636,16.4606928930552,16.4606928930552,16.428134302987,16.428134302987,683.690539220745,0.0,1.0
2023-07-12,17.8623,17.8623,17.8623,17.8623,154,16.6163229535812,16.6163229535812,16.6163229535812,16.6163229535812,165.547709182382,0.0,1.0
2023-07-13,17.974,17.98,17.91,17.9492,4775,16.7202313681703,16.7258128407535,16.660695660617,16.6971612814934,5133.05396977841,0.0,1.0
2023-07-14,17.935,17.935,17.935,17.935,110,16.68395179638,16.68395179638,16.68395179638,16.68395179638,118.248363701702,0.0,1.0
2023-07-17,17.914,18.0,17.89,18.0,5208,16.6644166423391,16.7444177493639,16.6420907520066,16.7444177493639,5598.52252871328,0.0,1.0
2023-07-18,17.977,17.9805,17.977,17.9805,1136,16.7230221044619,16.7262779634687,16.7230221044619,16.7262779634687,1221.18310150121,0.0,1.0
2023-07-19,17.9957,18.02,17.9957,18.0,924,16.7404176940126,16.7630226579743,16.7404176940126,16.7444177493639,993.286255094292,0.0,1.0
2023-07-20,17.94,17.94,17.94,17.94,19,16.6886030235326,16.6886030235326,16.6886030235326,16.6886030235326,20.4247173666575,0.0,1.0
2023-07-21,17.915,17.915,17.88,17.88,267,16.6653468877696,16.6653468877696,16.6327882977014,16.6327882977014,287.021028257766,0.0,1.0
2023-07-24,17.9564,17.98,17.93,17.935,831,16.7038590485932,16.7258128407535,16.6793005692274,16.68395179638,893.312638510124,0.0,1.0
2023-07-25,17.975,17.975,17.9477,17.9477,1073,16.7211616136009,16.7211616136009,16.6957659133476,16.6957659133476,1153.45903865386,0.0,1.0
2023-07-26,18.0332,18.0332,17.97,17.97,1785,16.7753018976571,16.7753018976571,16.7165103864482,16.7165103864482,1918.84844734125,0.0,1.0
2023-07-27,17.9441,18.05,17.9441,18.05,505,16.6924170297978,16.7909300208899,16.6924170297978,16.7909300208899,542.867487903264,0.0,1.0
2023-07-28,18.03,18.0499,18.0,18.0,582,16.7723251122795,16.7908369963468,16.7444177493639,16.7444177493639,625.641342494455,0.0,1.0
2023-07-31,17.985,17.985,17.9705,17.9705,6409,16.7304640679061,16.7304640679061,16.7169755091635,16.7169755091635,6889.57966331092,0.0,1.0
2023-08-01,17.855,17.855,17.855,17.855,2,16.6095321619384,16.6095321619384,16.6095321619384,16.6095321619384,2.14997024912185,0.0,1.0
2023-08-02,17.745,17.7488,17.745,17.7488,419,16.5072051645812,16.5107400972172,16.5072051645812,16.5107400972172,450.418767191026,0.0,1.0
2023-08-03,17.6357,17.6357,17.6357,17.6357,35,16.4055293390253,16.4055293390253,16.4055293390253,16.4055293390253,37.6244793596323,0.0,1.0
2023-08-04,17.6987,17.75,17.63,17.75,5996,16.4641348011481,16.5118563917338,16.4002269400714,16.5118563917338,6445.61080686729,0.0,1.0
2023-08-07,17.645,17.645,17.6117,17.6117,569,16.4141806215292,16.4141806215292,16.3832034486929,16.3832034486929,611.666535875163,0.0,1.0
2023-08-08,17.545,17.5697,17.5269,17.5269,22847,16.3211560784772,16.344133140611,16.3043186361847,16.3043186361847,24560.1851408433,0.0,1.0
2023-08-09,17.595,17.595,17.57,17.57,297,16.3676683500032,16.3676683500032,16.3444122142402,16.3444122142402,319.270581994593,0.0,1.0
2023-08-10,17.67,17.67,17.67,17.67,136,16.4374367572922,16.4374367572922,16.4374367572922,16.4374367572922,146.197976940285,0.0,1.0
2023-08-11,17.6,17.635,17.6,17.6101,766,16.3723195771558,16.404878167224,16.3723195771558,16.381715056004,823.438605413664,0.0,1.0
2023-08-14,17.525,17.525,17.525,17.525,143,16.3025511698668,16.3025511698668,16.3025511698668,16.3025511698668,153.722872812211,0.0,1.0
2023-08-15,17.46,17.5,17.42,17.5,1361,16.2420852168829,16.2792950341037,16.2048753996621,16.2792950341037,1463.05475452742,0.0,1.0
2023-08-16,17.38,17.5,17.38,17.45,60854,16.1676655824413,16.2792950341037,16.1676655824413,16.2327827625777,65417.1447700304,0.0,1.0
2023-08-17,17.42,17.4688,17.42,17.42,1195,16.2048753996621,16.2502713766715,16.2048753996621,16.2048753996621,1284.6072238503,0.0,1.0
2023-08-18,17.48,17.51,17.451,17.499,1307,16.2606901254933,16.2885974884089,16.2337130080083,16.2783647886732,1405.00555780113,0.0,1.0
2023-08-21,17.5,17.53,17.48,17.53,1385,16.2792950341037,16.3072023970194,16.2606901254933,16.3072023970194,1488.85439751688,0.0,1.0
2023-08-22,17.505,17.505,17.505,17.505,41,16.2839462612563,16.2839462612563,16.2839462612563,16.2839462612563,44.0743901069979,0.0,1.0
2023-08-23,17.6097,17.6097,17.6097,17.6097,123,16.3813429578318,16.3813429578318,16.3813429578318,16.3813429578318,132.223170320993,0.0,1.0
2023-08-24,17.66,17.66,17.65,17.65,315,16.428134302987,16.428134302987,16.4188318486818,16.4188318486818,338.62031423669,0.0,1.0
2023-08-25,17.6521,17.6521,17.6521,17.6521,4,16.4207853640859,16.4207853640859,16.4207853640859,16.4207853640859,4.29994049824368,0.0,1.0
2023-08-28,17.67,17.67,17.67,17.67,10,16.4374367572922,16.4374367572922,16.4374367572922,16.4374367572922,10.7498512456092,0.0,1.0
2023-08-29,17.7101,17.728,17.65,17.65,941,16.474739599056,16.4913909922624,16.4188318486818,16.4188318486818,1011.56100221183,0.0,1.0
2023-08-30,17.68,17.68,17.68,17.68,79,16.4467392115974,16.4467392115974,16.4467392115974,16.4467392115974,84.9238248403127,0.0,1.0
2023-08-31,17.6354,17.67,17.6354,17.67,257,16.4052502653962,16.4374367572922,16.4052502653962,16.4374367572922,276.271177012156,0.0,1.0
2023-09-01,17.635,17.6412,17.611,17.62,8407,16.404878167224,16.4106456888932,16.3825522768915,16.3909244857662,9037.39994218365,0.0,1.0
2023-09-05,17.49,17.6,17.49,17.6,665,16.2699925797985,16.3723195771558,16.2699925797985,16.3723195771558,714.865107833014,0.0,1.0
2023-09-06,17.46,17.46,17.46,17.46,67,16.2420852168829,16.2420852168829,16.2420852168829,16.2420852168829,72.0240033455819,0.0,1.0
2023-09-07,17.435,17.5,17.435,17.5,549,16.2188290811199,16.2792950341037,16.2188290811199,16.2792950341037,590.166833383947,0.0,1.0
2023-09-08,17.4295,17.4295,17.4,17.4,691,16.2137127312521,16.2137127312521,16.1862704910517,16.1862704910517,742.814721071595,0.0,1.0
2023-09-11,17.535,17.535,17.511,17.515,625,16.311853624172,16.311853624172,16.2895277338395,16.2932487155616,671.865702850574,0.0,1.0
2023-09-12,17.51,17.51,17.51,17.51,144,16.2885974884089,16.2885974884089,16.2885974884089,16.2885974884089,154.797857936773,0.0,1.0
2023-09-13,17.565,17.565,17.565,17.565,371,16.3397609870876,16.3397609870876,16.3397609870876,16.3397609870876,398.819481212101,0.0,1.0
2023-09-14,17.52,17.52,17.52,17.52,1138,16.2978999427142,16.2978999427142,16.2978999427142,16.2978999427142,1223.33307175032,0.0,1.0
2023-09-15,17.5722,17.5722,17.5722,17.5722,27,16.3464587541873,16.3464587541873,16.3464587541873,16.3464587541873,29.0245983631449,0.0,1.0
2023-09-18,17.59,17.62,17.59,17.59,1084,16.3630171228506,16.3909244857662,16.3630171228506,16.3630171228506,1165.28387502404,0.0,1.0
2023-09-19,17.5929,17.6,17.57,17.57,784,16.3657148345991,16.3723195771558,16.3444122142402,16.3444122142402,842.788337655761,0.0,1.0
2023-09-20,17.57,17.69,17.57,17.641,1139,16.3444122142402,16.4560416659026,16.3444122142402,16.4104596398071,1224.40805687489,0.0,1.0
2023-09-21,17.545,17.545,17.545,17.545,119,16.3211560784772,16.3211560784772,16.3211560784772,16.3211560784772,127.923229822749,0.0,1.0
2023-09-22,17.57,17.59,17.57,17.59,129,16.3444122142402,16.3630171228506,16.3444122142402,16.3630171228506,138.673081068358,0.0,1.0
2023-09-25,17.4624,17.52,17.4624,17.52,422,16.2443178059162,16.2978999427142,16.2443178059162,16.2978999427142,453.643722564708,0.0,1.0
2023-09-26,17.383,17.43,17.3603,17.43,1312,16.1704563187329,16.2141778539673,16.1493397474601,16.2141778539673,1410.38048342393,0.0,1.0
2023-09-27,17.295,17.295,17.295,17.295,100,16.0885947208471,16.0885947208471,16.0885947208471,16.0885947208471,107.498512456092,0.0,1.0
2023-09-28,17.365,17.365,17.3008,17.3008,8153,16.1537119009835,16.1537119009835,16.0939901443441,16.0939901443441,8764.3537205452,0.0,1.0
2023-09-29,17.4,17.4,17.3901,17.3901,347,16.1862704910517,16.1862704910517,16.1770610612896,16.1770610612896,373.01983822264,0.0,1.0
2023-10-02,17.295,17.311,17.27,17.311,1240,16.0885947208471,16.1034786477354,16.0653385850841,16.1034786477354,1332.98155445554,0.0,1.0
2023-10-03,17.17,17.27,17.17,17.27,2051,15.9723140420321,16.0653385850841,15.9723140420321,16.0653385850841,2204.79449047445,0.0,1.0
2023-10-04,17.2,17.2,17.1706,17.1706,1562,16.0002214049477,16.0002214049477,15.9728721892904,15.9728721892904,1679.12676456416,0.0,1.0
2023-10-05,17.1806,17.1806,17.17,17.17,668,15.9821746435956,15.9821746435956,15.9723140420321,15.9723140420321,718.090063206695,0.0,1.0
2023-10-06,17.2155,17.2155,17.2,17.2,2480,16.0146402091207,16.0146402091207,16.0002214049477,16.0002214049477,2665.96310891109,0.0,1.0
2023-10-09,17.185,17.185,17.18,17.18,327,15.9862677234899,15.9862677234899,15.9816164963373,15.9816164963373,351.520135731421,0.0,1.0
2023-10-10,17.288,17.288,17.28,17.28,483,16.0820830028335,16.0820830028335,16.0746410393893,16.0746410393893,519.217815162924,0.0,1.0
2023-10-11,17.3665,17.37,17.3665,17.37,183,16.1551072691293,16.1583631281361,16.1551072691293,16.1583631281361,196.722277794649,0.0,1.0
2023-10-12,17.2648,17.31,17.2648,17.31,1311,16.0605013088454,16.1025484023049,16.0605013088454,16.1025484023049,1409.30549829937,0.0,1.0
2023-10-13,17.275,17.275,17.25,17.25,357,16.0699898122367,16.0699898122367,16.0467336764737,16.0467336764737,383.769689468249,0.0,1.0
2023-10-16,17.3464,17.3464,17.33,17.33,170,16.1364093359758,16.1364093359758,16.1211533109153,16.1211533109153,182.747471175357,0.0,1.0
2023-10-17,17.3574,17.3574,17.3574,17.3574,195,16.1466420357116,16.1466420357116,16.1466420357116,16.1466420357116,209.622099289379,0.0,1.0
2023-10-18,17.27,17.3,17.25,17.3,3244,16.0653385850841,16.0932459479997,16.0467336764737,16.0932459479997,3487.25174407563,0.0,1.0
2023-10-19,17.285,17.285,17.285,17.285,169,16.0792922665419,16.0792922665419,16.0792922665419,16.0792922665419,181.672486050796,0.0,1.0
2023-10-20,17.295,17.305,17.295,17.305,531,16.0885947208471,16.0978971751523,16.0885947208471,16.0978971751523,570.817101141849,0.0,1.0
2023-10-23,17.335,17.35,17.33,17.35,391,16.1258045380679,16.1397582195257,16.1211533109153,16.1397582195257,420.31918370332,0.0,1.0
2023-10-24,17.355,17.355,17.3464,17.3464,580,16.1444094466783,16.1444094466783,16.1364093359758,16.1364093359758,623.491372245335,0.0,1.0
2023-10-25,17.325,17.3439,17.325,17.3439,358,16.1165020837627,16.1340837223995,16.1165020837627,16.1340837223995,384.84467459281,0.0,1.0
2023-10-26,17.365,17.365,17.25,17.25,425,16.1537119009835,16.1537119009835,16.0467336764737,16.0467336764737,456.868677938392,0.0,1.0
2023-10-27,17.4191,17.4191,17.4,17.4,317,16.2040381787747,16.2040381787747,16.1862704910517,16.1862704910517,340.770284485811,0.0,1.0
2023-10-30,17.47,17.4723,17.47,17.4723,504,16.2513876711881,16.2535272356783,16.2513876711881,16.2535272356783,541.792502778706,0.0,1.0
2023-10-31,17.465,17.465,17.465,17.465,66,16.2467364440355,16.2467364440355,16.2467364440355,16.2467364440355,70.949018221021,0.0,1.0
2023-11-01,17.5052,17.5052,17.45,17.45,1165,16.2841323103425,16.2841323103425,16.2327827625777,16.2327827625777,1252.35767011347,0.0,1.0
2023-11-02,17.635,17.635,17.6,17.6,646,16.404878167224,16.404878167224,16.3723195771558,16.3723195771558,694.440390466354,0.0,1.0
2023-11-03,17.8,17.8,17.78,17.78,706,16.5583686632598,16.5583686632598,16.5397637546494,16.5397637546494,758.939497940011,0.0,1.0
2023-11-06,17.825,17.84,17.825,17.84,1678,16.5816247990228,16.5955784804806,16.5816247990228,16.5955784804806,1803.82503901323,0.0,1.0
2023-11-07,17.785,17.785,17.7808,17.7808,417,16.544414981802,16.544414981802,16.5405079509938,16.5405079509938,448.268796941904,0.0,1.0
2023-11-08,17.725,17.75,17.6939,17.735,1541,16.4886002559708,16.5118563917338,16.4596696230816,16.497902710276,1656.55207694838,0.0,1.0
2023-11-09,17.63,17.7019,17.63,17.69,6049,16.4002269400714,16.4671115865258,16.4002269400714,16.4560416659026,6502.585018469,0.0,1.0
2023-11-10,17.7,17.7,17.63,17.63,1929,16.4653441202078,16.4653441202078,16.4002269400714,16.4002269400714,2073.64630527802,0.0,1.0
2023-11-13,17.68,17.68,17.62,17.635,1645,16.4467392115974,16.4467392115974,16.3909244857662,16.404878167224,1768.35052990271,0.0,1.0
2023-11-14,17.93,17.93,17.77,17.77,1653,16.6793005692274,16.6793005692274,16.5304613003442,16.5304613003442,1776.95041089921,0.0,1.0
2023-11-15,17.895,17.895,17.88,17.88,219,16.6467419791592,16.6467419791592,16.6327882977014,16.6327882977014,235.421742278842,0.0,1.0
2023-11-16,17.9425,17.95,17.9425,17.95,215,16.6909286371089,16.6979054778378,16.6909286371089,16.6979054778378,231.121801780599,0.0,1.0
2023-11-17,17.955,17.955,17.9299,17.93,401,16.7025567049904,16.7025567049904,16.6792075446844,16.6793005692274,431.06903494893,0.0,1.0
2023-11-20,18.02,18.05,17.985,17.985,4260,16.7630226579743,16.7909300208899,16.7304640679061,16.7304640679061,4579.43663062951,0.0,1.0
2023-11-21,17.9714,17.9714,17.9606,17.9701,592,16.717812730051,16.717812730051,16.7077660794014,16.7166034109913,636.391193740064,0.0,1.0
2023-11-22,17.915,17.915,17.915,17.915,50,16.6653468877696,16.6653468877696,16.6653468877696,16.6653468877696,53.7492562280462,0.0,1.0
2023-11-24,17.96,17.96,17.91,17.91,339,16.707207932143,16.707207932143,16.660695660617,16.660695660617,364.419957226153,0.0,1.0
2023-11-27,18.02,18.02,17.9901,17.995,744,16.7630226579743,16.7630226579743,16.7352083196017,16.7397665222113,799.788932673323,0.0,1.0
2023-11-28,18.1009,18.13,18.07,18.07,1855,16.8382795133033,16.8653496553315,16.8095349295003,16.8095349295003,1994.09740606051,0.0,1.0
2023-11-29,18.0442,18.065,18.0442,18.065,429,16.7855345973929,16.8048837023477,16.7855345973929,16.8048837023477,461.168618436634,0.0,1.0
2023-11-30,17.97,17.97,17.9417,17.9417,323,16.7165103864482,16.7165103864482,16.6901844407645,16.6901844407645,347.220195233178,0.0,1.0
2023-12-01,18.1292,18.1292,18.115,18.115,804,16.8646054589871,16.8646054589871,16.8513959738737,16.8513959738737,864.288040146979,0.0,1.0
2023-12-04,17.9767,18.06,17.955,18.06,779,16.7227430308327,16.8002324751951,16.7025567049904,16.8002324751951,837.413412032959,0.0,1.0
2023-12-05,17.965,17.9786,17.965,17.9786,5664,16.7118591592956,16.7245104971507,16.7118591592956,16.7245104971507,6088.71574551307,0.0,1.0
2023-12-06,17.98,18.02,17.98,18.02,287,16.7258128407535,16.7630226579743,16.7258128407535,16.7630226579743,308.520730748983,0.0,1.0
2023-12-07,18.005,18.0225,18.005,18.0225,820,16.7490689765165,16.7653482715506,16.7490689765165,16.7653482715506,881.487802139953,0.0,1.0
2023-12-08,18.01,18.01,17.94,17.94,323347,16.7537202036691,16.7537202036691,16.6886030235326,16.6886030235326,347593.215071399,0.0,1.0
2023-12-11,17.975,17.989,17.95,17.97,377125,16.7211616136009,16.7341850496281,16.6979054778378,16.7165103864482,405403.765100036,0.0,1.0
2023-12-12,18.0028,18.0028,18.0028,18.0028,377125,16.7470224365693,16.7470224365693,16.7470224365693,16.7470224365693,405403.765100038,0.0,1.0
2023-12-13,18.1366,18.1366,18.1366,18.1366,7,16.8714892751729,16.8714892751729,16.8714892751729,16.8714892751729,7.52489587192645,0.0,1.0
2023-12-14,18.215,18.215,18.16,18.16,106,16.9444205169257,16.9444205169257,16.8932570182471,16.8932570182471,113.948423203458,0.0,1.0
2023-12-15,18.1806,18.1866,18.1592,18.16,3875,16.9124200741158,16.9180015466989,16.8925128219027,16.8932570182471,4165.56735767357,0.0,1.0
2023-12-18,18.1657,18.19,18.15,18.19,10607,16.8985594172011,16.9211643811627,16.8839545639419,16.9211643811627,11402.3672162177,0.0,1.0
2023-12-19,18.255,18.29,18.255,18.2583,1414,16.9816303341465,17.0141889242147,16.9816303341465,16.9847001440672,1520.02896612914,0.0,1.0
2023-12-20,18.1926,18.259,18.1854,18.225,3029,16.923583019282,16.9853513158686,16.9168852521823,16.9537229712309,3256.12994229504,0.0,1.0
2023-12-21,18.255,18.26,18.255,18.26,2231,16.9816303341465,16.9862815612991,16.9816303341465,16.9862815612991,2398.29181289542,0.0,1.0
2023-12-22,17.885,17.948,17.885,17.948,51019,16.9723278798413,17.0321129878329,16.9723278798413,17.0321129878329,53762.5022012321,0.36,1.0
2023-12-26,17.95,17.95,17.88,17.915,6622,17.0340109277692,17.0340109277692,16.9675830300007,17.0007969788849,6978.09227104721,0.0,1.0
2023-12-27,17.9959,18.02,17.965,17.965,1041,17.0775686493059,17.1004388255376,17.048245477291,17.048245477291,1096.97886652977,0.0,1.0
2023-12-28,17.99,18.09,17.95,18.09,2378,17.071969726494,17.1668667233061,17.0340109277692,17.1668667233061,2505.87487474333,0.0,1.0
2023-12-29,18.005,18.02,17.98,18.01,2817,17.0862042760158,17.1004388255376,17.0624800268128,17.0909491258564,2968.48171663244,0.0,1.0
2024-01-02,17.875,18.0,17.875,18.0,1236,16.9628381801601,17.0814594261752,16.9628381801601,17.0814594261752,1302.46482135524,0.0,1.0
2024-01-03,17.8343,17.86,17.8288,17.86,578,16.9242151024576,16.9486036306383,16.9189957676329,16.9486036306383,609.081445585215,0.0,1.0
2024-01-04,17.8184,17.99,17.81,17.87,4241,16.9091264799645,17.071969726494,16.9011551322322,16.9580933303195,4469.05607392196,0.0,1.0
2024-01-05,17.875,18.0,17.87,17.96,7293,16.9628381801601,17.0814594261752,16.9580933303195,17.0435006274504,7685.17471047228,0.0,1.0
2024-01-08,17.865,17.865,17.8507,17.86,605,16.9533484804789,16.9533484804789,16.9397782099348,16.9486036306383,637.533347022587,0.0,1.0
2024-01-09,17.765,17.765,17.765,17.765,9,16.8584514836668,16.8584514836668,16.8584514836668,16.8584514836668,9.48396714579056,0.0,1.0
2024-01-10,17.7361,17.76,17.71,17.76,662607,16.8310262515881,16.8537066338262,16.8062581354202,16.8537066338262,698238.113174539,0.0,1.0
2024-01-11,17.741,17.8,17.741,17.8,1784,16.8356762044319,16.891665432551,16.8356762044319,16.891665432551,1879.93304312115,0.0,1.0
2024-01-12,17.7988,17.7988,17.7988,17.7988,18,16.8905266685893,16.8905266685893,16.8905266685893,16.8905266685893,18.9679342915811,0.0,1.0
2024-01-16,17.6229,17.7,17.581,17.7,1917,16.7236028511968,16.7967684357389,16.6838410095326,16.7967684357389,2020.08500205339,0.0,1.0
2024-01-17,17.5603,17.5603,17.461,17.5401,20365,16.6641973311925,16.6641973311925,16.5699646133581,16.6450281378364,21460.1101026694,0.0,1.0
2024-01-18,17.63,17.63,17.608,17.608,3829,16.7303405379705,16.7303405379705,16.7094631986718,16.7094631986718,4034.90113347022,0.0,1.0
2024-01-19,17.68,17.68,17.64,17.64,60243,16.7777890363765,16.7777890363765,16.7398302376517,16.7398302376517,63482.5147515402,0.0,1.0
2024-01-22,17.63,17.65,17.61,17.65,512,16.7303405379705,16.7493199373329,16.7113611386081,16.7493199373329,539.532353182751,0.0,1.0
2024-01-23,17.6,17.6232,17.58,17.6232,803,16.7018714389269,16.7238875421873,16.6828920395644,16.7238875421873,846.180624229978,0.0,1.0
2024-01-24,17.6684,17.71,17.65,17.65,247,16.7667809847463,16.8062581354202,16.7493199373329,16.7493199373329,260.282209445586,0.0,1.0
2024-01-25,17.64,17.66,17.64,17.6435,636,16.7398302376517,16.7588096370141,16.7398302376517,16.7431516325401,670.200344969199,0.0,1.0
2024-01-26,17.675,17.6954,17.65,17.6954,953,16.7730441865359,16.7924031738856,16.7493199373329,16.7924031738856,1004.24674332649,0.0,1.0
2024-01-29,17.64,17.65,17.62,17.65,1308,16.7398302376517,16.7493199373329,16.7208508382893,16.7493199373329,1378.33655852156,0.0,1.0
2024-01-30,17.675,17.675,17.675,17.675,28,16.7730441865359,16.7730441865359,16.7730441865359,16.7730441865359,29.5056755646818,0.0,1.0
2024-01-31,17.6779,17.6779,17.6779,17.6779,50,16.7757961994435,16.7757961994435,16.7757961994435,16.7757961994435,52.688706365503,0.0,1.0
2024-02-01,17.8,17.8,17.7497,17.7498,6312,16.891665432551,16.891665432551,16.8439322431546,16.8440271401514,6651.42229158112,0.0,1.0
2024-02-02,17.59,17.66,17.59,17.66,4543,16.6923817392457,16.7588096370141,16.6923817392457,16.7588096370141,4787.2958603696,0.0,1.0
2024-02-05,17.565,17.565,17.5106,17.5106,1783,16.6686574900426,16.6686574900426,16.6170335237769,16.6170335237769,1878.87926899384,0.0,1.0
2024-02-06,17.63,17.635,17.6,17.6,1062,16.7303405379705,16.7350853878111,16.7018714389269,16.7018714389269,1119.10812320329,0.0,1.0
2024-02-07,17.635,17.635,17.635,17.635,188,16.7350853878111,16.7350853878111,16.7350853878111,16.7350853878111,198.109535934292,0.0,1.0
2024-02-08,17.6,17.6,17.6,17.6,343,16.7018714389269,16.7018714389269,16.7018714389269,16.7018714389269,361.44452566735,0.0,1.0
2024-02-09,17.605,17.61,17.605,17.61,1089,16.7066162887675,16.7113611386081,16.7066162887675,16.7113611386081,1147.56002464066,0.0,1.0
2024-02-12,17.66,17.66,17.66,17.66,54,16.7588096370141,16.7588096370141,16.7588096370141,16.7588096370141,56.9038028747434,0.0,1.0
2024-02-13,17.5592,17.62,17.5592,17.62,525,16.6631534642275,16.7208508382893,16.6631534642275,16.7208508382893,553.231416837784,0.0,1.0
2024-02-14,17.67,17.67,17.6101,17.66,1622,16.7682993366953,16.7682993366953,16.7114560356049,16.7588096370141,1709.22163449692,0.0,1.0
2024-02-15,17.64,17.67,17.6338,17.6338,736,16.7398302376517,16.7682993366953,16.7339466238494,16.7339466238494,775.577757700205,0.0,1.0
2024-02-16,17.645,17.645,17.645,17.645,11,16.7445750874923,16.7445750874923,16.7445750874923,16.7445750874923,11.5915154004107,0.0,1.0
2024-02-20,17.685,17.685,17.685,17.685,134,16.7825338862171,16.7825338862171,16.7825338862171,16.7825338862171,141.205733059549,0.0,1.0
2024-02-21,17.675,17.6848,17.66,17.66,920,16.7730441865359,16.7823440922235,16.7588096370141,16.7588096370141,969.472197125259,0.0,1.0
2024-02-22,17.67,17.675,17.67,17.675,165,16.7682993366953,16.7730441865359,16.7682993366953,16.7730441865359,173.87273100616,0.0,1.0
2024-02-23,17.615,17.65,17.615,17.65,146,16.7161059884487,16.7493199373329,16.7161059884487,16.7493199373329,153.851022587269,0.0,1.0
2024-02-26,17.627,17.627,17.627,17.627,130,16.7274936280661,16.7274936280661,16.7274936280661,16.7274936280661,136.990636550308,0.0,1.0
2024-02-27,17.67,17.67,17.66,17.66,1152,16.7682993366953,16.7682993366953,16.7588096370141,16.7588096370141,1213.94779466119,0.0,1.0
2024-02-28,17.63,17.63,17.63,17.63,76,16.7303405379705,16.7303405379705,16.7303405379705,16.7303405379705,80.0868336755646,0.0,1.0
2024-02-29,17.675,17.7,17.65,17.7,3979,16.7730441865359,16.7967684357389,16.7493199373329,16.7967684357389,4192.96725256674,0.0,1.0
2024-03-01,17.695,17.72,17.67,17.6801,4101,16.7920235858983,16.8157478351014,16.7682993366953,16.7778839333733,4321.52769609857,0.0,1.0
2024-03-04,17.685,17.685,17.67,17.67,5413,16.7825338862171,16.7825338862171,16.7682993366953,16.7682993366953,5704.07935112938,0.0,1.0
2024-03-05,17.66,17.66,17.66,17.66,40,16.7588096370141,16.7588096370141,16.7588096370141,16.7588096370141,42.1509650924025,0.0,1.0
2024-03-06,17.7295,17.7295,17.71,17.71,337,16.8247630497985,16.8247630497985,16.8062581354202,16.8062581354202,355.121880903491,0.0,1.0
2024-03-07,17.78,17.789,17.75,17.789,16906,16.8726860331886,16.8812267629017,16.844216934145,16.8812267629017,17815.1053963039,0.0,1.0
2024-03-08,17.83,17.86,17.811,17.82,3934,16.9201345315947,16.9486036306383,16.9021041022004,16.9106448319135,4145.54741683777,0.0,1.0
2024-03-11,17.84,17.89,17.84,17.89,1535,16.9296242312759,16.9770727296819,16.9296242312759,16.9770727296819,1617.54328542094,0.0,1.0
2024-03-12,17.84,17.84,17.818,17.818,244,16.9296242312759,16.9296242312759,16.9087468919772,16.9087468919772,257.120887063655,0.0,1.0
2024-03-13,17.909,17.909,17.89,17.89,643,16.9951031590762,16.9951031590762,16.9770727296819,16.9770727296819,677.57676386037,0.0,1.0
2024-03-14,17.865,17.865,17.865,17.865,643,16.9533484804789,16.9533484804789,16.9533484804789,16.9533484804789,677.576763860369,0.0,1.0
2024-03-15,17.8487,17.8487,17.84,17.84,270,16.9378802699985,16.9378802699985,16.9296242312759,16.9296242312759,284.519014373717,0.0,1.0
2024-03-18,17.775,17.81,17.775,17.81,636,16.867941183348,16.9011551322322,16.867941183348,16.9011551322322,670.2003449692,0.0,1.0
2024-03-19,17.7638,17.7638,17.74,17.74,173,16.8573127197051,16.8573127197051,16.8347272344638,16.8347272344638,182.30292402464,0.0,1.0
2024-03-20,17.805,17.805,17.71,17.73,2586,16.8964102823916,16.8964102823916,16.8062581354202,16.8252375347826,2725.05989322383,0.0,1.0
2024-03-21,17.7832,17.7832,17.7832,17.7832,4,16.8757227370866,16.8757227370866,16.8757227370866,16.8757227370866,4.21509650924025,0.0,1.0
2024-03-22,17.705,17.721,17.705,17.721,337,16.8015132855796,16.8166968050695,16.8015132855796,16.8166968050695,355.12188090349,0.0,1.0
2024-03-25,17.74,17.74,17.7304,17.7304,3597,16.8347272344638,16.8347272344638,16.8256171227698,16.8256171227698,3790.42553593429,0.0,1.0
2024-03-26,17.74,17.74,17.74,17.74,106,16.8347272344638,16.8347272344638,16.8347272344638,16.8347272344638,111.700057494866,0.0,1.0
2024-03-27,17.775,17.775,17.775,17.775,3,16.867941183348,16.867941183348,16.867941183348,16.867941183348,3.16132238193019,0.0,1.0
2024-03-28,17.745,17.745,17.745,17.745,28,16.8394720843044,16.8394720843044,16.8394720843044,16.8394720843044,29.5056755646817,0.0,1.0
2024-04-01,17.69,17.75,17.69,17.75,915,16.7872787360577,16.844216934145,16.7872787360577,16.844216934145,964.203326488709,0.0,1.0
2024-04-02,17.745,17.75,17.745,17.75,1108,16.8394720843044,16.844216934145,16.8394720843044,16.844216934145,1167.58173305955,0.0,1.0
2024-04-03,17.795,17.7961,17.75,17.7748,7400,16.8869205827104,16.8879644496754,16.844216934145,16.8677513893544,7797.92854209447,0.0,1.0
2024-04-04,17.8688,17.88,17.8688,17.88,378,16.9569545663577,16.9675830300007,16.9569545663577,16.9675830300007,398.326620123204,0.0,1.0
2024-04-05,17.87,17.8736,17.87,17.8736,125,16.9580933303195,16.9615096222047,16.9580933303195,16.9615096222047,131.721765913758,0.0,1.0
2024-04-08,17.9,17.9,17.88,17.88,1048,16.9865624293631,16.9865624293631,16.9675830300007,16.9675830300007,1104.35528542095,0.0,1.0
2024-04-09,17.95,17.9825,17.95,17.9825,383,17.0340109277692,17.0648524517331,17.0340109277692,17.0648524517331,403.595490759753,0.0,1.0
2024-04-10,17.815,17.86,17.79,17.86,2053,16.9058999820728,16.9486036306383,16.8821757328698,16.9486036306383,2163.39828336756,0.0,1.0
2024-04-11,17.8328,17.8328,17.79,17.79,1218,16.9227916475054,16.9227916475054,16.8821757328698,16.8821757328698,1283.49688706365,0.0,1.0
2024-04-12,17.685,17.685,17.64,17.64,765,16.7825338862171,16.7825338862171,16.7398302376517,16.7398302376517,806.137207392199,0.0,1.0
2024-04-15,17.5982,17.5982,17.5903,17.5903,756,16.7001632929842,16.7001632929842,16.6926664302361,16.6926664302361,796.653240246409,0.0,1.0
2024-04-16,17.515,17.5391,17.515,17.5391,261,16.6212089916366,16.6440791678683,16.6212089916366,16.6440791678683,275.035047227926,0.0,1.0
2024-04-17,17.59,17.63,17.55,17.585,2005,16.6923817392457,16.7303405379705,16.6544229405208,16.6876368894051,2112.81712525667,0.0,1.0
2024-04-18,17.565,17.5882,17.565,17.5882,352,16.6686574900426,16.690673593303,16.6686574900426,16.690673593303,370.928492813142,0.0,1.0
2024-04-19,17.6318,17.6318,17.59,17.63,4833,16.7320486839131,16.7320486839131,16.6923817392457,16.7303405379705,5092.89035728953,0.0,1.0
2024-04-22,17.615,17.615,17.6097,17.6097,293,16.7161059884487,16.7161059884487,16.7110764476176,16.7110764476176,308.755819301848,0.0,1.0
2024-04-23,17.6895,17.6895,17.6895,17.6895,14,16.7868042510737,16.7868042510737,16.7868042510737,16.7868042510737,14.7528377823408,0.0,1.0
2024-04-24,17.635,17.66,17.61,17.6103,1099,16.7350853878111,16.7588096370141,16.7113611386081,16.7116458295985,1158.09776591376,0.0,1.0
2024-04-25,17.67,17.67,17.66,17.66,247,16.7682993366953,16.7682993366953,16.7588096370141,16.7588096370141,260.282209445586,0.0,1.0
2024-04-26,17.69,17.705,17.68,17.705,457,16.7872787360577,16.8015132855796,16.7777890363765,16.8015132855796,481.574776180699,0.0,1.0
2024-04-29,17.7672,17.7672,17.7526,17.754,995,16.8605392175967,16.8605392175967,16.8466842560621,16.8480128140175,1048.50525667351,0.0,1.0
2024-04-30,17.665,17.74,17.665,17.74,1448,16.7635544868547,16.8347272344638,16.7635544868547,16.8347272344638,1525.86493634497,0.0,1.0
2024-05-01,17.6957,17.72,17.65,17.65,757,16.792687864876,16.8157478351014,16.7493199373329,16.7493199373329,797.707014373718,0.0,1.0
2024-05-02,17.79,17.79,17.7806,17.79,444,16.8821757328698,16.8821757328698,16.8732554151695,16.8821757328698,467.875712525668,0.0,1.0
2024-05-03,17.875,17.889,17.87,17.889,1116,16.9628381801601,16.9761237597138,16.9580933303195,16.9761237597138,1176.01192607803,0.0,1.0
2024-05-06,17.89,17.9206,17.88,17.88,496,16.9770727296819,17.0061112107064,16.9675830300007,16.9675830300007,522.671967145791,0.0,1.0
2024-05-07,17.8863,17.8863,17.86,17.86,201,16.9735615407999,16.9735615407999,16.9486036306383,16.9486036306383,211.808599589322,0.0,1.0
2024-05-08,17.87,17.87,17.85,17.85,174,16.9580933303195,16.9580933303195,16.9391139309571,16.9391139309571,183.356698151951,0.0,1.0
2024-05-09,17.89,17.89,17.89,17.89,29,16.9770727296819,16.9770727296819,16.9770727296819,16.9770727296819,30.5594496919918,0.0,1.0
2024-05-10,17.89,17.89,17.87,17.89,2163,16.9770727296819,16.9770727296819,16.9580933303195,16.9770727296819,2279.31343737166,0.0,1.0
2024-05-13,17.9,17.92,17.89,17.92,1357,16.9865624293631,17.0055418287255,16.9770727296819,17.0055418287255,1429.97149075976,0.0,1.0
2024-05-14,17.945,17.95,17.9398,17.9398,712,17.0292660779286,17.0340109277692,17.0243314340943,17.0243314340943,750.287178644762,0.0,1.0
2024-05-15,18.075,18.075,18.075,18.075,5,17.1526321737843,17.1526321737843,17.1526321737843,17.1526321737843,5.2688706365503,0.0,1.0
2024-05-16,18.1077,18.1077,18.08,18.08,217,17.1836634917418,17.1836634917418,17.1573770236249,17.1573770236249,228.668985626284,0.0,1.0
2024-05-17,18.145,18.145,18.1305,18.1322,595,17.2190600715527,17.2190600715527,17.205300007015,17.2069132559608,626.995605749488,0.0,1.0
2024-05-20,18.1538,18.1538,18.1,18.1,7227,17.2274110072722,17.2274110072722,17.1763564229873,17.1763564229873,7615.62561806981,0.0,1.0
2024-05-21,18.125,18.125,18.11,18.11,596,17.2000806721903,17.2000806721903,17.1858461226685,17.1858461226685,628.049379876797,0.0,1.0
2024-05-22,18.0379,18.0379,18.0379,18.0379,4,17.117425387967,17.117425387967,17.117425387967,17.117425387967,4.21509650924024,0.0,1.0
2024-05-23,18.02,18.02,18.02,18.02,20,17.1004388255376,17.1004388255376,17.1004388255376,17.1004388255376,21.0754825462013,0.0,1.0
2024-05-24,18.0357,18.0357,18.0357,18.0357,9,17.1153376540371,17.1153376540371,17.1153376540371,17.1153376540371,9.48396714579057,0.0,1.0
2024-05-28,18.0703,18.0887,18.04,18.05,4091,17.1481720149341,17.1656330623475,17.1194182249,17.1289079245812,4310.98995482546,0.0,1.0
2024-05-29,17.9554,18.01,17.93,18.01,1647,17.039135365597,17.0909491258564,17.0150315284067,17.0909491258564,1735.56598767967,0.0,1.0
2024-05-30,17.925,17.925,17.79,17.79,552,17.0102866785661,17.0102866785661,16.8821757328698,16.8821757328698,581.683318275155,0.0,1.0
2024-05-31,17.915,17.915,17.91,17.91,198,17.0007969788849,17.0007969788849,16.9960521290443,16.9960521290443,208.647277207393,0.0,1.0
2024-06-03,17.932,17.932,17.89,17.89,1327,17.016929468343,17.016929468343,16.9770727296819,16.9770727296819,1398.35826694045,0.0,1.0
2024-06-04,17.8447,17.8447,17.8447,17.8447,7,16.934084390126,16.934084390126,16.934084390126,16.934084390126,7.37641889117045,0.0,1.0
2024-06-05,17.87,17.87,17.87,17.87,106,16.9580933303195,16.9580933303195,16.9580933303195,16.9580933303195,111.700057494866,0.0,1.0
2024-06-06,17.885,17.885,17.885,17.885,99,16.9723278798413,16.9723278798413,16.9723278798413,16.9723278798413,104.323638603696,0.0,1.0
2024-06-07,17.7676,17.7676,17.7676,17.7676,165,16.8609188055839,16.8609188055839,16.8609188055839,16.8609188055839,173.87273100616,0.0,1.0
2024-06-10,17.7746,17.7746,17.7746,17.7746,7,16.8675615953608,16.8675615953608,16.8675615953608,16.8675615953608,7.37641889117042,0.0,1.0
2024-06-11,17.72,17.8,17.72,17.8,442,16.8157478351014,16.891665432551,16.8157478351014,16.891665432551,465.768164271046,0.0,1.0
2024-06-12,17.775,17.775,17.775,17.775,155,16.867941183348,16.867941183348,16.867941183348,16.867941183348,163.33498973306,0.0,1.0
2024-06-13,17.7312,17.7312,17.7312,17.7312,2,16.8263762987443,16.8263762987443,16.8263762987443,16.8263762987443,2.10754825462013,0.0,1.0
2024-06-14,17.6725,17.6725,17.6725,17.6725,3,16.7706717616156,16.7706717616156,16.7706717616156,16.7706717616156,3.16132238193019,0.0,1.0
2024-06-17,17.6815,17.6815,17.6815,17.6815,113,16.7792124913287,16.7792124913287,16.7792124913287,16.7792124913287,119.076476386037,0.0,1.0
2024-06-18,17.7253,17.7253,17.7003,17.7201,898,16.8207773759324,16.8207773759324,16.7970531267294,16.8158427320982,946.289166324436,0.0,1.0
2024-06-20,17.6803,17.72,17.66,17.72,1709,16.778073727367,16.8157478351014,16.7588096370141,16.8157478351014,1800.89998357289,0.0,1.0
2024-06-21,17.7055,17.71,17.7055,17.71,221,16.8019877705636,16.8062581354202,16.8019877705636,16.8062581354202,232.884082135524,0.0,1.0
2024-06-24,17.7605,17.7605,17.7605,17.7605,22,16.8541811188103,16.8541811188103,16.8541811188103,16.8541811188103,23.1830308008213,0.0,1.0
2024-06-25,17.735,17.735,17.7,17.73,5814,16.8299823846232,16.8299823846232,16.7967684357389,16.8252375347826,6126.64277618069,0.0,1.0
2024-06-26,17.6603,17.6899,17.6603,17.6899,395,16.7590943280046,16.7871838390609,16.7590943280046,16.7871838390609,416.240780287473,0.0,1.0
2024-06-27,17.655,17.655,17.655,17.655,15,16.7540647871735,16.7540647871735,16.7540647871735,16.7540647871735,15.8066119096509,0.0,1.0
2024-06-28,17.7221,17.76,17.7221,17.74,1501,16.8177406720344,16.8537066338262,16.8177406720344,16.8347272344638,1581.7149650924,0.0,1.0
2024-07-01,17.6731,17.6731,17.6731,17.6731,95,16.7712411435965,16.7712411435965,16.7712411435965,16.7712411435965,100.108542094456,0.0,1.0
2024-07-02,17.685,17.685,17.6633,17.6633,623,16.7825338862171,16.7825338862171,16.7619412379089,16.7619412379089,656.50128131417,0.0,1.0
2024-07-03,17.7765,17.801,17.7765,17.79,682,16.8693646383002,16.8926144025192,16.8693646383002,16.8821757328698,718.673954825462,0.0,1.0
2024-07-05,17.855,17.855,17.855,17.855,31,16.9438587807977,16.9438587807977,16.9438587807977,16.9438587807977,32.6669979466119,0.0,1.0
2024-07-08,17.8795,17.8795,17.8508,17.8508,497,16.9671085450166,16.9671085450166,16.9398731069316,16.9398731069316,523.725741273102,0.0,1.0
2024-07-09,17.92,17.95,17.9,17.9,980,17.0055418287255,17.0340109277692,16.9865624293631,16.9865624293631,1032.69864476386,0.0,1.0
2024-07-10,17.995,17.995,17.9702,17.98,2181,17.0767145763346,17.0767145763346,17.0531801211252,17.0624800268128,2298.28137166324,0.0,1.0
2024-07-11,18.0437,18.0437,18.0437,18.0437,7,17.1229294137821,17.1229294137821,17.1229294137821,17.1229294137821,7.37641889117042,0.0,1.0
2024-07-12,18.0881,18.092,18.06,18.06,577,17.1650636803667,17.1687646632423,17.1383976242625,17.1383976242625,608.027671457904,0.0,1.0
2024-07-15,18.015,18.0499,17.9976,18.0,1487,17.095693975697,17.1288130275844,17.0791818982517,17.0814594261752,1566.96212731006,0.0,1.0
2024-07-16,18.045,18.07,18.01,18.03,1844,17.1241630747406,17.1478873239437,17.0909491258564,17.1099285252188,1943.15949075976,0.0,1.0
2024-07-17,18.015,18.015,17.997,17.997,489,17.095693975697,17.095693975697,17.0786125162708,17.0786125162708,515.295548254621,0.0,1.0
2024-07-18,17.9,17.9,17.9,17.9,43,16.9865624293631,16.9865624293631,16.9865624293631,16.9865624293631,45.3122874743327,0.0,1.0
2024-07-19,17.8802,17.8997,17.8802,17.8997,1210,16.9677728239943,16.9862777383727,16.9677728239943,16.9862777383727,1275.06669404518,0.0,1.0
2024-07-22,17.935,17.935,17.9103,17.92,1843,17.0197763782473,17.0197763782473,16.9963368200348,17.0055418287255,1942.10571663245,0.0,1.0
2024-07-23,17.905,17.91,17.905,17.91,534,16.9913072792037,16.9960521290443,16.9913072792037,16.9960521290443,562.715383983574,0.0,1.0
2024-07-24,17.875,17.875,17.875,17.875,32,16.9628381801601,16.9628381801601,16.9628381801601,16.9628381801601,33.720772073922,0.0,1.0
2024-07-25,17.865,17.865,17.865,17.865,104,16.9533484804789,16.9533484804789,16.9533484804789,16.9533484804789,109.592509240246,0.0,1.0
2024-07-26,17.905,17.9258,17.905,17.9257,650,16.9913072792037,17.0110458545406,16.9913072792037,17.0109509575438,684.953182751541,0.0,1.0
2024-07-29,17.855,17.88,17.8512,17.88,781,16.9438587807977,16.9675830300007,16.9402526949188,16.9675830300007,822.997593429157,0.0,1.0
2024-07-30,17.87,17.87,17.8413,17.86,1170,16.9580933303195,16.9580933303195,16.9308578922344,16.9486036306383,1232.91572895277,0.0,1.0
2024-07-31,17.9749,17.98,17.94,17.97,1687,17.0576402799754,17.0624800268128,17.024521228088,17.0529903271316,1777.71695277207,0.0,1.0
2024-08-01,17.885,18.02,17.8725,18.02,1353,16.9723278798413,17.1004388255376,16.9604657552398,17.1004388255376,1425.75639425051,0.0,1.0
2024-08-02,17.9801,18.03,17.956,17.98,2035,17.0625749238096,17.1099285252188,17.0397047475779,17.0624800268128,2144.43034907598,0.0,1.0
2024-08-05,17.885,17.9,17.885,17.9,295,16.9723278798413,16.9865624293631,16.9723278798413,16.9865624293631,310.863367556468,0.0,1.0
2024-08-06,17.8957,17.9205,17.8957,17.9205,595,16.9824818585002,17.0060163137096,16.9824818585002,17.0060163137096,626.995605749487,0.0,1.0
2024-08-07,17.925,17.925,17.925,17.925,99,17.0102866785661,17.0102866785661,17.0102866785661,17.0102866785661,104.323638603696,0.0,1.0
2024-08-08,18.0285,18.0285,18.0285,18.0285,62,17.1085050702666,17.1085050702666,17.1085050702666,17.1085050702666,65.333995893224,0.0,1.0
2024-08-09,18.105,18.105,18.105,18.105,216,17.1811012728279,17.1811012728279,17.1811012728279,17.1811012728279,227.615211498973,0.0,1.0
2024-08-12,18.1,18.1394,18.07,18.07,480,17.1763564229873,17.2137458397312,17.1478873239437,17.1478873239437,505.811581108829,0.0,1.0
2024-08-13,18.2634,18.2693,18.16,18.16,718,17.3314181157782,17.3370170385901,17.2332946210745,17.2332946210745,756.609823408626,0.0,1.0
2024-08-14,18.24,18.29,18.2303,18.27,2444,17.3092122185242,17.3566607169302,17.3000072098334,17.3376813175678,2575.42396714579,0.0,1.0
2024-08-15,18.245,18.245,18.23,18.23,102,17.3139570683648,17.3139570683648,17.299722518843,17.299722518843,107.484960985626,0.0,1.0
2024-08-16,18.32,18.32,18.29,18.29,284,17.3851298159739,17.3851298159739,17.3566607169302,17.3566607169302,299.271852156057,0.0,1.0
2024-08-19,18.446,18.446,18.39,18.39,618,17.5047000319571,17.5047000319571,17.4515577137423,17.4515577137423,651.232410677618,0.0,1.0
2024-08-20,18.435,18.435,18.39,18.39,160,17.4942613623078,17.4942613623078,17.4515577137423,17.4515577137423,168.60386036961,0.0,1.0
2024-08-21,18.395,18.42,18.35,18.35,1223,17.4563025635829,17.480026812786,17.4135989150175,17.4135989150175,1288.76575770021,0.0,1.0
2024-08-22,18.27,18.34,18.24,18.34,2059,17.3376813175678,17.4041092153363,17.3092122185242,17.4041092153363,2169.72092813142,0.0,1.0
2024-08-23,18.5,18.5,18.4696,18.4716,1609,17.5559444102356,17.5559444102356,17.5270957232048,17.528993663141,1695.52257084189,0.0,1.0
2024-08-26,18.48,18.66,18.48,18.66,1201,17.5369650108732,17.707779605135,17.5369650108732,17.707779605135,1265.58272689938,0.0,1.0
2024-08-27,18.4383,18.4383,18.39,18.39,200,17.4973929632026,17.4973929632026,17.4515577137423,17.4515577137423,210.754825462012,0.0,1.0
2024-08-28,18.382,18.458,18.382,18.43,11971,17.4439659539974,17.5160876715745,17.4439659539974,17.4895165124672,12614.7300780287,0.0,1.0
2024-08-29,18.3439,18.3439,18.3439,18.3439,48,17.407810198212,17.407810198212,17.407810198212,17.407810198212,50.5811581108829,0.0,1.0
2024-08-30,18.322,18.35,18.322,18.35,433,17.3870277559101,17.4135989150175,17.3870277559101,17.4135989150175,456.284197125257,0.0,1.0
2024-09-03,18.21,18.3,18.2,18.3,13852,17.2807431194806,17.3661504166115,17.2712534197994,17.3661504166115,14596.879211499,0.0,1.0
2024-09-04,18.285,18.31,18.275,18.275,1376,17.3519158670896,17.3756401162927,17.3424261674084,17.3424261674084,1449.99319917865,0.0,1.0
2024-09-05,18.351,18.4,18.32,18.4,7520,17.4145478849856,17.4610474134235,17.3851298159739,17.4610474134235,7924.38143737167,0.0,1.0
2024-09-06,18.335,18.4099,18.3,18.4099,4443,17.3993643654957,17.4704422161079,17.3661504166115,17.4704422161079,4681.9184476386,0.0,1.0
2024-09-09,18.305,18.33,18.28,18.3,4441,17.3708952664521,17.3946195156551,17.347171017249,17.3661504166115,4679.81089938397,0.0,1.0
2024-09-10,18.275,18.35,18.23,18.35,4098,17.3424261674084,17.4135989150175,17.299722518843,17.4135989150175,4318.36637371664,0.0,1.0
2024-09-11,18.35,18.358,18.29,18.29,1053,17.4135989150175,17.4211906747625,17.3566607169302,17.3566607169302,1109.62415605749,0.0,1.0
2024-09-12,18.425,18.425,18.34,18.34,109,17.4847716626266,17.4847716626266,17.4041092153363,17.4041092153363,114.861379876796,0.0,1.0
2024-09-13,18.511,18.569,18.48,18.49,863,17.566383079885,17.621423338036,17.5369650108732,17.5464547105544,909.407071868581,0.0,1.0
2024-09-16,18.545,18.6,18.536211,18.58,33524,17.5986480588011,17.6508414070477,17.5903075617512,17.6318620076853,35326.7238439424,0.0,1.0
2024-09-17,18.53,18.5395,18.5,18.5395,1421,17.5844135092793,17.5934287239764,17.5559444102356,17.5934287239764,1497.41303490759,0.0,1.0
2024-09-18,18.555,18.645,18.555,18.555,640,17.6081377584823,17.6935450556131,17.6081377584823,17.6081377584823,674.415441478438,0.0,1.0
2024-09-19,18.61,18.67,18.6,18.61,12289,17.6603311067289,17.7172693048162,17.6508414070477,17.6603311067289,12949.8302505134,0.0,1.0
2024-09-20,18.6077,18.63,18.58,18.63,1952,17.6581484758022,17.6793105060913,17.6318620076853,17.6793105060913,2056.96709650925,0.0,1.0
2024-09-23,18.6213,18.67,18.6037,18.6037,3692,17.6710544673687,17.7172693048162,17.6543525959298,17.6543525959298,3890.53407802874,0.0,1.0
2024-09-24,18.735,18.735,18.7101,18.7101,611,17.778952352744,17.778952352744,17.7553230005378,17.7553230005378,643.855991786448,0.0,1.0
2024-09-25,18.679,18.81,18.6752,18.81,542,17.7258100345293,17.8501251003531,17.7222039486504,17.8501251003531,571.145577002052,0.0,1.0
2024-09-26,18.785,18.785,18.785,18.785,408,17.8264008511501,17.8264008511501,17.8264008511501,17.8264008511501,429.939843942504,0.0,1.0
2024-09-27,18.765,18.81,18.765,18.81,503,17.8074214517877,17.8501251003531,17.8074214517877,17.8501251003531,530.04838603696,0.0,1.0
2024-09-30,18.7297,18.745,18.7297,18.745,290,17.773922811913,17.7884420524252,17.773922811913,17.7884420524252,305.594496919918,0.0,1.0
2024-10-01,18.73,18.78,18.66,18.73,49057,17.7742075029034,17.8216560013095,17.707779605135,17.7742075029034,51694.9973634497,0.0,1.0
2024-10-02,18.82,18.82,18.698,18.76,21109,17.8596148000343,17.8596148000343,17.7438404639236,17.802676601947,22244.1180533881,0.0,1.0
2024-10-03,18.63,18.69,18.6275,18.6275,1014,17.6793105060913,17.7362487041786,17.676938081171,17.676938081171,1068.5269650924,0.0,1.0
2024-10-04,18.685,18.685,18.57,18.57,20000,17.731503854338,17.731503854338,17.6223723080041,17.6223723080041,21075.4825462012,0.0,1.0
2024-10-07,18.6318,18.6587,18.564,18.564,5133,17.681018652034,17.7065459441764,17.6166784881954,17.6166784881954,5409.02259548253,0.0,1.0
2024-10-08,18.605,18.71,18.53,18.63,17867,17.6555862568883,17.755228103541,17.5844135092793,17.6793105060913,18827.7823326489,0.0,1.0
2024-10-09,18.55,18.59,18.55,18.55,1110,17.6033929086417,17.6413517073665,17.6033929086417,17.6033929086417,1169.68928131417,0.0,1.0
2024-10-10,18.4,18.565,18.4,18.4,86077,17.4610474134235,17.6176274581635,17.4610474134235,17.4610474134235,90705.7155564684,0.0,1.0
2024-10-11,18.5,18.5133,18.35,18.35,759,17.5559444102356,17.5685657108116,17.4135989150175,17.4135989150175,799.814562628338,0.0,1.0
2024-10-14,18.485,18.485,18.46,18.46,251,17.5417098607138,17.5417098607138,17.5179856115108,17.5179856115108,264.497305954826,0.0,1.0
2024-10-15,18.385,18.385,18.385,18.385,17,17.4468128639017,17.4468128639017,17.4468128639017,17.4468128639017,17.9141601642711,0.0,1.0
2024-10-16,18.38,18.38,18.38,18.38,117,17.4420680140611,17.4420680140611,17.4420680140611,17.4420680140611,123.291572895277,0.0,1.0
2024-10-17,18.365,18.365,18.365,18.365,15,17.4278334645393,17.4278334645393,17.4278334645393,17.4278334645393,15.8066119096509,0.0,1.0
2024-10-18,18.41,19.89,18.4,19.89,3365,17.4705371131048,18.8750126659236,17.4610474134235,18.8750126659236,3545.94993839835,0.0,1.0
2024-10-21,18.33,18.36,18.33,18.36,134,17.3946195156551,17.4230886146987,17.3946195156551,17.4230886146987,141.205733059548,0.0,1.0
2024-10-22,18.3445,18.37,18.3445,18.37,104,17.4083795801928,17.4325783143799,17.4083795801928,17.4325783143799,109.592509240247,0.0,1.0
2024-10-23,18.2945,18.2945,18.28,18.28,791,17.3609310817868,17.3609310817868,17.347171017249,17.347171017249,833.535334702258,0.0,1.0
2024-10-24,18.34,18.34,18.34,18.34,146,17.4041092153363,17.4041092153363,17.4041092153363,17.4041092153363,153.851022587269,0.0,1.0
2024-10-25,18.275,18.275,18.275,18.275,66,17.3424261674084,17.3424261674084,17.3424261674084,17.3424261674084,69.5490924024642,0.0,1.0
2024-10-28,18.2797,18.38,18.2712,18.38,2566,17.3468863262586,17.4420680140611,17.3388200815296,17.4420680140611,2703.98441067762,0.0,1.0
2024-10-29,18.2395,18.28,18.1904,18.24,1051,17.3087377335401,17.347171017249,17.2621433081054,17.3092122185242,1107.51660780288,0.0,1.0
2024-10-30,18.235,18.235,18.23,18.23,322,17.3044673686836,17.3044673686836,17.299722518843,17.299722518843,339.31526899384,0.0,1.0
2024-10-31,18.24,18.24,18.24,18.24,75,17.3092122185242,17.3092122185242,17.3092122185242,17.3092122185242,79.0330595482547,0.0,1.0
2024-11-01,18.1647,18.17,18.1647,18.17,342,17.2377547799247,17.2427843207557,17.2377547799247,17.2427843207557,360.390751540041,0.0,1.0
2024-11-04,18.235,18.28,18.23,18.23,366,17.3044673686836,17.347171017249,17.299722518843,17.299722518843,385.681330595483,0.0,1.0
2024-11-05,18.2923,18.2923,18.26,18.28,1093,17.3588433478569,17.3588433478569,17.3281916178866,17.347171017249,1151.7751211499,0.0,1.0
2024-11-06,18.175,18.1778,18.06,18.06,1760,17.2475291705964,17.2501862865071,17.1383976242625,17.1383976242625,1854.6424640657,0.0,1.0
2024-11-07,18.32,18.3606,18.27,18.27,715,17.3851298159739,17.4236579966796,17.3376813175678,17.3376813175678,753.448501026693,0.0,1.0
2024-11-08,18.1598,18.2,18.1598,18.2,671,17.2331048270809,17.2712534197994,17.2331048270809,17.2712534197994,707.082439425052,0.0,1.0
2024-11-11,18.0,18.08,17.9,17.9,2331,17.0814594261752,17.1573770236249,16.9865624293631,16.9865624293631,2456.34749075975,0.0,1.0
2024-11-12,17.9995,17.9995,17.9995,17.9995,160,17.0809849411911,17.0809849411911,17.0809849411911,17.0809849411911,168.60386036961,0.0,1.0
2024-11-13,17.982,18.02,17.95,18.02,1392,17.064377966749,17.1004388255376,17.0340109277692,17.1004388255376,1466.85358521561,0.0,1.0
2024-11-14,17.96,17.96,17.96,17.96,1087,17.0435006274504,17.0435006274504,17.0435006274504,17.0435006274504,1145.45247638603,0.0,1.0
2024-11-15,18.005,18.005,18.005,18.005,22,17.0862042760158,17.0862042760158,17.0862042760158,17.0862042760158,23.1830308008214,0.0,1.0
2024-11-18,18.13,18.36,18.055,18.36,3637,17.2048255220309,17.4230886146987,17.1336527744219,17.4230886146987,3832.5765010267,0.0,1.0
2024-11-19,18.0972,18.1195,18.0,18.0,380,17.1736993070766,17.1948613373656,17.0814594261752,17.0814594261752,400.434168377822,0.0,1.0
2024-11-20,18.045,18.045,18.045,18.045,30,17.1241630747406,17.1241630747406,17.1241630747406,17.1241630747406,31.6132238193019,0.0,1.0
2024-11-21,18.015,18.07,17.99,18.07,280,17.095693975697,17.1478873239437,17.071969726494,17.1478873239437,295.056755646818,0.0,1.0
2024-11-22,18.005,18.0057,18.005,18.0057,175,17.0862042760158,17.0868685549935,17.0862042760158,17.0868685549935,184.410472279261,0.0,1.0
2024-11-25,18.06,18.06,18.06,18.06,63,17.1383976242625,17.1383976242625,17.1383976242625,17.1383976242625,66.3877700205337,0.0,1.0
2024-11-26,18.025,18.06,17.99,18.06,942,17.1051836753782,17.1383976242625,17.071969726494,17.1383976242625,992.655227926079,0.0,1.0
2024-11-27,18.055,18.055,18.051,18.051,2003,17.1336527744219,17.1336527744219,17.1298568945494,17.1298568945494,2110.70957700205,0.0,1.0
2024-11-29,18.09,18.09,18.09,18.09,50,17.1668667233061,17.1668667233061,17.1668667233061,17.1668667233061,52.688706365503,0.0,1.0
2024-12-02,17.995,18.0,17.995,18.0,539,17.0767145763346,17.0814594261752,17.0767145763346,17.0814594261752,567.984254620123,0.0,1.0
2024-12-03,18.02,18.025,17.98,17.9809,2084,17.1004388255376,17.1051836753782,17.0624800268128,17.0633340997841,2196.06528131417,0.0,1.0
2024-12-04,18.0548,18.07,18.0548,18.0656,596,17.1334629804282,17.1478873239437,17.1334629804282,17.1437118560839,628.049379876798,0.0,1.0
2024-12-05,18.145,18.145,18.11,18.11,216,17.2190600715527,17.2190600715527,17.1858461226685,17.1858461226685,227.615211498974,0.0,1.0
2024-12-06,18.12,18.15,18.12,18.12,607,17.1953358223497,17.2238049213933,17.1953358223497,17.1953358223497,639.640895277208,0.0,1.0
2024-12-09,18.145,18.145,18.145,18.145,66,17.2190600715527,17.2190600715527,17.2190600715527,17.2190600715527,69.5490924024642,0.0,1.0
2024-12-10,18.155,18.19,18.155,18.189,1210,17.2285497712339,17.2617637201182,17.2285497712339,17.26081475015,1275.06669404518,0.0,1.0
2024-12-11,18.145,18.145,18.12,18.1209,1786,17.2190600715527,17.2190600715527,17.1953358223497,17.196189895321,1882.04059137577,0.0,1.0
2024-12-12,18.125,18.1499,18.125,18.1499,281,17.2000806721903,17.2237100243965,17.2000806721903,17.2237100243965,296.110529774127,0.0,1.0
2024-12-13,18.09,18.09,18.0794,18.0794,216,17.1668667233061,17.1668667233061,17.156807641644,17.156807641644,227.615211498973,0.0,1.0
2024-12-16,18.095,18.115,18.08,18.09,1119,17.1716115731467,17.1905909725091,17.1573770236249,17.1668667233061,1179.17324845996,0.0,1.0
2024-12-17,18.045,18.045,18.045,18.045,13,17.1241630747406,17.1241630747406,17.1241630747406,17.1241630747406,13.6990636550308,0.0,1.0
2024-12-18,17.8526,17.971,17.8526,17.971,174,16.9415812528742,17.0539392970997,16.9415812528742,17.0539392970997,183.356698151951,0.0,1.0
2024-12-19,17.9,17.9,17.9,17.9,60,16.9865624293631,16.9865624293631,16.9865624293631,16.9865624293631,63.2264476386038,0.0,1.0
2024-12-20,17.985,18.02,17.93,17.96,4887,17.0672248766534,17.1004388255376,17.0150315284067,17.0435006274504,5149.79416016427,0.0,1.0
2024-12-23,17.9339,17.9339,17.9339,17.9339,95,17.0187325112824,17.0187325112824,17.0187325112824,17.0187325112824,100.108542094456,0.0,1.0
2024-12-24,17.95,17.95,17.95,17.95,91,17.0340109277692,17.0340109277692,17.0340109277692,17.0340109277692,95.8934455852154,0.0,1.0
2024-12-26,17.045,17.045,17.045,17.045,178,17.045,17.045,17.045,17.045,178,0.91658,1.0
2024-12-27,17.02,17.05,16.9915,17.02,1884,17.02,17.05,16.9915,17.02,1884,0.0,1.0
2024-12-30,17.03,17.09,16.995,17.09,4668,17.03,17.09,16.995,17.09,4668,0.0,1.0
2024-12-31,16.9158,16.9158,16.911,16.911,609,16.9158,16.9158,16.911,16.911,609,0.0,1.0
2025-01-02,16.9705,16.972,16.95,16.95,372,16.9705,16.972,16.95,16.95,372,0.0,1.0
2025-01-03,16.955,16.98,16.955,16.98,291,16.955,16.98,16.955,16.98,291,0.0,1.0
2025-01-06,17.05,17.05,17.02,17.03,231,17.05,17.05,17.02,17.03,231,0.0,1.0
2025-01-07,17.065,17.12,17.065,17.12,975,17.065,17.12,17.065,17.12,975,0.0,1.0
2025-01-08,17.02,17.02,17.0,17.0,159,17.02,17.02,17.0,17.0,159,0.0,1.0
2025-01-10,16.93,17.0,16.93,17.0,163,16.93,17.0,16.93,17.0,163,0.0,1.0
2025-01-13,16.925,16.925,16.925,16.925,60,16.925,16.925,16.925,16.925,60,0.0,1.0
2025-01-14,16.995,16.995,16.995,16.995,118,16.995,16.995,16.995,16.995,118,0.0,1.0
2025-01-15,17.055,17.055,17.0,17.0,475,17.055,17.055,17.0,17.0,475,0.0,1.0
2025-01-16,17.02,17.02,17.0,17.0,1215,17.02,17.02,17.0,17.0,1215,0.0,1.0
2025-01-17,17.025,17.0658,17.025,17.0658,281,17.025,17.0658,17.025,17.0658,281,0.0,1.0
2025-01-21,17.1589,17.165,17.12,17.12,1013,17.1589,17.165,17.12,17.12,1013,0.0,1.0
2025-01-22,17.244,17.244,17.244,17.244,32,17.244,17.244,17.244,17.244,32,0.0,1.0
2025-01-23,17.301,17.301,17.25,17.25,2648,17.301,17.301,17.25,17.25,2648,0.0,1.0
2025-01-24,17.4098,17.44,17.4098,17.44,986,17.4098,17.44,17.4098,17.44,986,0.0,1.0
2025-01-27,17.325,17.36,17.325,17.36,447,17.325,17.36,17.325,17.36,447,0.0,1.0
2025-01-28,17.285,17.285,17.285,17.285,217,17.285,17.285,17.285,17.285,217,0.0,1.0
2025-01-29,17.331,17.331,17.31,17.31,323,17.331,17.331,17.31,17.31,323,0.0,1.0
2025-01-30,17.379,17.39,17.3603,17.39,461,17.379,17.39,17.3603,17.39,461,0.0,1.0
2025-01-31,17.254,17.32,17.23,17.32,905,17.254,17.32,17.23,17.32,905,0.0,1.0
2025-02-03,17.269,17.31,17.1767,17.19,3201,17.269,17.31,17.1767,17.19,3201,0.0,1.0
2025-02-04,17.371,17.3901,17.32,17.32,4672,17.371,17.3901,17.32,17.32,4672,0.0,1.0
2025-02-05,17.44,17.44,17.44,17.44,236,17.44,17.44,17.44,17.44,236,0.0,1.0
2025-02-06,17.404,17.404,17.404,17.404,39,17.404,17.404,17.404,17.404,39,0.0,1.0
2025-02-07,17.38,17.45,17.38,17.45,527,17.38,17.45,17.38,17.45,527,0.0,1.0
2025-02-10,17.3745,17.39,17.3745,17.39,584,17.3745,17.39,17.3745,17.39,584,0.0,1.0
2025-02-11,17.389,17.389,17.389,17.389,57,17.389,17.389,17.389,17.389,57,0.0,1.0
2025-02-12,17.4112,17.4112,17.39,17.39,323,17.4112,17.4112,17.39,17.39,323,0.0,1.0
2025-02-13,17.475,17.475,17.475,17.475,14,17.475,17.475,17.475,17.475,14,0.0,1.0
2025-02-14,17.6,17.6294,17.6,17.6007,1199,17.6,17.6294,17.6,17.6007,1199,0.0,1.0
2025-02-18,17.564,17.564,17.4901,17.4901,734,17.564,17.564,17.4901,17.4901,734,0.0,1.0
2025-02-19,17.525,17.525,17.525,17.525,223,17.525,17.525,17.525,17.525,223,0.0,1.0
2025-02-20,17.644,17.644,17.58,17.58,304,17.644,17.644,17.58,17.58,304,0.0,1.0
2025-02-21,17.6035,17.66,17.6035,17.6599,5068,17.6035,17.66,17.6035,17.6599,5068,0.0,1.0
2025-02-24,17.5766,17.61,17.5766,17.61,2681,17.5766,17.61,17.5766,17.61,2681,0.0,1.0
2025-02-25,17.5695,17.5999,17.54,17.5999,10968,17.5695,17.5999,17.54,17.5999,10968,0.0,1.0
2025-02-26,17.575,17.575,17.575,17.575,68,17.575,17.575,17.575,17.575,68,0.0,1.0
2025-02-27,17.4651,17.53,17.43,17.53,3358,17.4651,17.53,17.43,17.53,3358,0.0,1.0
2025-02-28,17.3836,17.41,17.35,17.4096,2549,17.3836,17.41,17.35,17.4096,2549,0.0,1.0
2025-03-03,17.4254,17.51,17.38,17.51,3366,17.4254,17.51,17.38,17.51,3366,0.0,1.0
2025-03-04,17.545,17.545,17.545,17.545,67,17.545,17.545,17.545,17.545,67,0.0,1.0
2025-03-05,17.7,17.73,17.665,17.665,2665,17.7,17.73,17.665,17.665,2665,0.0,1.0
2025-03-06,17.6849,17.72,17.6507,17.685,2988,17.6849,17.72,17.6507,17.685,2988,0.0,1.0
2025-03-07,17.65,17.7,17.65,17.65,3276,17.65,17.7,17.65,17.65,3276,0.0,1.0
2025-03-10,17.59,17.65,17.57,17.65,3455,17.59,17.65,17.57,17.65,3455,0.0,1.0
2025-03-11,17.704,17.704,17.65,17.65,475,17.704,17.704,17.65,17.65,475,0.0,1.0
2025-03-12,17.66,17.71,17.66,17.69,3450,17.66,17.71,17.66,17.69,3450,0.0,1.0
2025-03-13,17.654,17.654,17.654,17.654,110,17.654,17.654,17.654,17.654,110,0.0,1.0
2025-03-14,17.76,17.76,17.7108,17.75,3943,17.76,17.76,17.7108,17.75,3943,0.0,1.0
2025-03-17,17.819,17.82,17.819,17.82,406,17.819,17.82,17.819,17.82,406,0.0,1.0
2025-03-18,17.774,17.78,17.774,17.78,194,17.774,17.78,17.774,17.78,194,0.0,1.0
2025-03-19,17.6976,17.73,17.6976,17.72,554,17.6976,17.73,17.6976,17.72,554,0.0,1.0
2025-03-20,17.66,17.66,17.626,17.63,1061,17.66,17.66,17.626,17.63,1061,0.0,1.0
2025-03-21,17.67,17.69,17.664,17.67,769,17.67,17.69,17.664,17.67,769,0.0,1.0
2025-03-24,17.6495,17.7,17.61,17.7,3274,17.6495,17.7,17.61,17.7,3274,0.0,1.0
2025-03-25,17.664,17.7,17.664,17.7,1532,17.664,17.7,17.664,17.7,1532,0.0,1.0
2025-03-26,17.614,17.67,17.614,17.67,195,17.614,17.67,17.614,17.67,195,0.0,1.0
2025-03-27,17.6104,17.62,17.6042,17.6042,311,17.6104,17.62,17.6042,17.6042,311,0.0,1.0
2025-03-28,17.52,17.59,17.52,17.59,1100,17.52,17.59,17.52,17.59,1100,0.0,1.0
2025-03-31,17.5755,17.58,17.53,17.54,2805,17.5755,17.58,17.53,17.54,2805,0.0,1.0
2025-04-01,17.5705,17.6,17.5401,17.5401,2742,17.5705,17.6,17.5401,17.5401,2742,0.0,1.0
2025-04-02,17.5605,17.609,17.53,17.609,6110,17.5605,17.609,17.53,17.609,6110,0.0,1.0
2025-04-03,17.655,17.9,17.655,17.9,1245,17.655,17.9,17.655,17.9,1245,0.0,1.0
2025-04-04,17.3724,17.47,17.32,17.455,6487,17.3724,17.47,17.32,17.455,6487,0.0,1.0
2025-04-07,17.1022,17.27,17.06,17.23,2086,17.1022,17.27,17.06,17.23,2086,0.0,1.0
2025-04-08,17.0677,17.1,17.0677,17.1,240,17.0677,17.1,17.0677,17.1,240,0.0,1.0
2025-04-09,17.4191,17.4191,17.09,17.09,1115,17.4191,17.4191,17.09,17.09,1115,0.0,1.0
2025-04-10,17.4298,17.4298,17.37,17.3714,1438,17.4298,17.4298,17.37,17.3714,1438,0.0,1.0
2025-04-11,17.6015,17.6015,17.51,17.53,11643,17.6015,17.6015,17.51,17.53,11643,0.0,1.0
2025-04-14,17.61,17.75,17.61,17.75,11658,17.61,17.75,17.61,17.75,11658,0.0,1.0
2025-04-15,17.585,17.6413,17.585,17.6413,6395,17.585,17.6413,17.585,17.6413,6395,0.0,1.0
2025-04-16,17.7,17.73,17.51,17.51,6430,17.7,17.73,17.51,17.51,6430,0.0,1.0
2025-04-17,17.735,17.76,17.701,17.701,532,17.735,17.76,17.701,17.701,532,0.0,1.0
2025-04-21,17.83,17.99,17.77,17.99,22612,17.83,17.99,17.77,17.99,22612,0.0,1.0
2025-04-22,17.86,17.97,17.85,17.97,7718,17.86,17.97,17.85,17.97,7718,0.0,1.0
2025-04-23,17.8155,17.87,17.8,17.87,2606,17.8155,17.87,17.8,17.87,2606,0.0,1.0
2025-04-24,17.8515,17.879,17.8515,17.879,768,17.8515,17.879,17.8515,17.879,768,0.0,1.0
2025-04-25,17.8795,17.8795,17.8795,17.8795,391,17.8795,17.8795,17.8795,17.8795,391,0.0,1.0
2025-04-28,17.9491,17.95,17.8988,17.9,22728,17.9491,17.95,17.8988,17.9,22728,0.0,1.0
2025-04-29,17.9575,18.04,17.95,17.96,16342,17.9575,18.04,17.95,17.96,16342,0.0,1.0
2025-04-30,18.04,18.09,17.92,17.95,155396,18.04,18.09,17.92,17.95,155396,0.0,1.0
2025-05-01,17.91,18.01,17.91,17.97,6200,17.91,18.01,17.91,17.97,6200,0.0,1.0
2025-05-02,18.128,18.16,18.118,18.16,3082,18.128,18.16,18.118,18.16,3082,0.0,1.0
2025-05-05,18.2075,18.27,18.2075,18.27,4782,18.2075,18.27,18.2075,18.27,4782,0.0,1.0
2025-05-06,18.266,18.266,18.18,18.18,6745,18.266,18.266,18.18,18.18,6745,0.0,1.0
2025-05-07,18.1817,18.23,18.1706,18.23,3831,18.1817,18.23,18.1706,18.23,3831,0.0,1.0
2025-05-08,18.14,18.17,18.14,18.15,2914,18.14,18.17,18.14,18.15,2914,0.0,1.0
2025-05-09,18.1885,18.22,17.81,17.81,5452,18.1885,18.22,17.81,17.81,5452,0.0,1.0
2025-05-12,18.08,18.13,18.01,18.13,7723,18.08,18.13,18.01,18.13,7723,0.0,1.0
2025-05-13,18.0905,18.0905,18.07,18.07,511,18.0905,18.0905,18.07,18.07,511,0.0,1.0
2025-05-14,18.1095,18.1095,18.1095,18.1095,400,18.1095,18.1095,18.1095,18.1095,400,0.0,1.0
2025-05-15,18.24,18.26,18.19,18.19,1056,18.24,18.26,18.19,18.19,1056,0.0,1.0
2025-05-16,18.1405,18.145,18.1,18.145,1425,18.1405,18.145,18.1,18.145,1425,0.0,1.0
2025-05-19,18.2043,18.24,18.17,18.17,1666,18.2043,18.24,18.17,18.17,1666,0.0,1.0
2025-05-20,18.3,18.33,18.2,18.2,7012,18.3,18.33,18.2,18.2,7012,0.0,1.0
2025-05-21,18.314,18.34,18.29,18.305,6477,18.314,18.34,18.29,18.305,6477,0.0,1.0
2025-05-22,18.2949,18.37,18.27,18.31,12410,18.2949,18.37,18.27,18.31,12410,0.0,1.0
2025-05-23,18.43,18.43,18.35,18.37,2036,18.43,18.43,18.35,18.37,2036,0.0,1.0
2025-05-27,18.33,18.4,18.33,18.4,7957,18.33,18.4,18.33,18.4,7957,0.0,1.0
2025-05-28,18.3395,18.388,18.32,18.38,10919,18.3395,18.388,18.32,18.38,10919,0.0,1.0
2025-05-29,18.3975,18.42,18.36,18.41,12371,18.3975,18.42,18.36,18.41,12371,0.0,1.0
2025-05-30,18.34,18.36,18.2606,18.36,2124,18.34,18.36,18.2606,18.36,2124,0.0,1.0
2025-06-02,18.33,18.355,18.32,18.34,4341,18.33,18.355,18.32,18.34,4341,0.0,1.0
2025-06-03,18.31,18.33,18.31,18.31,3276,18.31,18.33,18.31,18.31,3276,0.0,1.0
2025-06-04,18.385,18.4,18.33,18.33,2020,18.385,18.4,18.33,18.33,2020,0.0,1.0
2025-06-05,18.4811,18.56,18.45,18.45,4166,18.4811,18.56,18.45,18.45,4166,0.0,1.0
2025-06-06,18.4455,18.4499,18.4455,18.4499,1878,18.4455,18.4499,18.4455,18.4499,1878,0.0,1.0
2025-06-09,18.458,18.458,18.41,18.41,2924,18.458,18.458,18.41,18.41,2924,0.0,1.0
2025-06-10,18.44,18.494,18.435,18.44,3022,18.44,18.494,18.435,18.44,3022,0.0,1.0
2025-06-11,18.4935,18.52,18.44,18.4401,3016,18.4935,18.52,18.44,18.4401,3016,0.0,1.0
2025-06-12,18.5505,18.5505,18.5505,18.5505,143,18.5505,18.5505,18.5505,18.5505,143,0.0,1.0
2025-06-13,18.4905,18.64,18.4275,18.64,4635,18.4905,18.64,18.4275,18.64,4635,0.0,1.0
2025-06-16,18.5255,18.57,18.5255,18.5694,362,18.5255,18.57,18.5255,18.5694,362,0.0,1.0
2025-06-17,18.4345,18.54,18.4276,18.54,10356,18.4345,18.54,18.4276,18.54,10356,0.0,1.0
2025-06-18,18.4305,18.46,18.4305,18.46,126,18.4305,18.46,18.4305,18.46,126,0.0,1.0
2025-06-20,18.4669,18.59,18.43,18.59,9770,18.4669,18.59,18.43,18.59,9770,0.0,1.0
2025-06-23,18.4205,18.4205,18.3683,18.3683,344,18.4205,18.4205,18.3683,18.3683,344,0.0,1.0
2025-06-24,18.559,18.57,18.53,18.57,795,18.559,18.57,18.53,18.57,795,0.0,1.0
2025-06-25,18.564,18.564,18.515,18.515,411,18.564,18.564,18.515,18.515,411,0.0,1.0
2025-06-26,18.6305,18.7,18.58,18.7,3016,18.6305,18.7,18.58,18.7,3016,0.0,1.0
2025-06-27,18.61,18.7,18.61,18.7,4501,18.61,18.7,18.61,18.7,4501,0.0,1.0
2025-06-30,18.6972,18.6997,18.6398,18.6398,1160,18.6972,18.6997,18.6398,18.6398,1160,0.0,1.0
2025-07-01,18.755,18.755,18.7192,18.7192,3919,18.755,18.755,18.7192,18.7192,3919,0.0,1.0
2025-07-02,18.738,18.75,18.7001,18.75,3971,18.738,18.75,18.7001,18.75,3971,0.0,1.0
2025-07-03,18.73,18.77,18.72,18.73,875,18.73,18.77,18.72,18.73,875,0.0,1.0
2025-07-07,18.6015,18.76,18.52,18.76,11845,18.6015,18.76,18.52,18.76,11845,0.0,1.0
2025-07-08,18.611,18.66,18.58,18.66,4220,18.611,18.66,18.58,18.66,4220,0.0,1.0
2025-07-09,18.59,18.639,18.59,18.59,3171,18.59,18.639,18.59,18.59,3171,0.0,1.0
2025-07-10,18.601,18.6199,18.59,18.5908,2181,18.601,18.6199,18.59,18.5908,2181,0.0,1.0
2025-07-11,18.591,18.665,18.55,18.56,3292,18.591,18.665,18.55,18.56,3292,0.0,1.0
2025-07-14,18.5,18.58,18.5,18.54,8187,18.5,18.58,18.5,18.54,8187,0.0,1.0
2025-07-15,18.52,18.5899,18.5,18.54,3945,18.52,18.5899,18.5,18.54,3945,0.0,1.0
2025-07-16,18.576,18.58,18.56,18.56,683,18.576,18.58,18.56,18.56,683,0.0,1.0
2025-07-17,18.51,18.5599,18.51,18.55,3828,18.51,18.5599,18.51,18.55,3828,0.0,1.0
2025-07-18,18.6287,18.63,18.6,18.6,3362,18.6287,18.63,18.6,18.6,3362,0.0,1.0
2025-07-21,18.69,18.72,18.62,18.72,7832,18.69,18.72,18.62,18.72,7832,0.0,1.0
2025-07-22,18.66,18.6625,18.61,18.66,5094,18.66,18.6625,18.61,18.66,5094,0.0,1.0
2025-07-23,18.7,18.7,18.66,18.68,4473,18.7,18.7,18.66,18.68,4473,0.0,1.0
2025-07-24,18.72,18.72,18.7,18.7,555,18.72,18.72,18.7,18.7,555,0.0,1.0
2025-07-25,18.59,18.66,18.59,18.66,2363,18.59,18.66,18.59,18.66,2363,0.0,1.0
2025-07-28,18.46,18.55,18.46,18.55,2861,18.46,18.55,18.46,18.55,2861,0.0,1.0
2025-07-29,18.5055,18.5055,18.45,18.472627,967,18.5055,18.5055,18.45,18.472627,967,0.0,1.0
2025-07-30,18.4155,18.44,18.4,18.44,2786,18.4155,18.44,18.4,18.44,2786,0.0,1.0
2025-07-31,18.3745,18.3745,18.35,18.37,1313,18.3745,18.3745,18.35,18.37,1313,0.0,1.0
2025-08-01,18.4945,18.4945,18.4503,18.48,2555,18.4945,18.4945,18.4503,18.48,2555,0.0,1.0
2025-08-04,18.541,18.63,18.42,18.58,134406,18.541,18.63,18.42,18.58,134406,0.0,1.0
2025-08-05,18.44,18.54,18.44,18.54,3116,18.44,18.54,18.44,18.54,3116,0.0,1.0
2025-08-06,18.59,18.59,18.48,18.48,1145,18.59,18.59,18.48,18.48,1145,0.0,1.0
2025-08-07,18.56,18.61,18.545,18.61,3262,18.56,18.61,18.545,18.61,3262,0.0,1.0
2025-08-08,18.58,18.61,18.55,18.55,3460,18.58,18.61,18.55,18.55,3460,0.0,1.0
2025-08-11,18.55,18.58,18.52,18.58,2159,18.55,18.58,18.52,18.58,2159,0.0,1.0
2025-08-12,18.58,18.58,18.55,18.55,3203,18.58,18.58,18.55,18.55,3203,0.0,1.0
2025-08-13,18.72,18.72,18.6463,18.65,5378,18.72,18.72,18.6463,18.65,5378,0.0,1.0
2025-08-14,18.65,18.6899,18.595,18.66,12602,18.65,18.6899,18.595,18.66,12602,0.0,1.0
2025-08-15,18.5895,18.6,18.52,18.521,2541,18.5895,18.6,18.52,18.521,2541,0.0,1.0
2025-08-18,18.595,18.6,18.58,18.58,611,18.595,18.6,18.58,18.58,611,0.0,1.0
2025-08-19,18.56,18.6,18.37,18.37,729,18.56,18.6,18.37,18.37,729,0.0,1.0
2025-08-20,18.59,18.6,18.5897,18.6,2844,18.59,18.6,18.5897,18.6,2844,0.0,1.0
2025-08-21,18.5665,18.5665,18.515,18.55,6671,18.5665,18.5665,18.515,18.55,6671,0.0,1.0
2025-08-22,18.7,18.7042,18.6,18.6,2289,18.7,18.7042,18.6,18.6,2289,0.0,1.0
2025-08-25,18.69,18.72,18.62,18.62,4501,18.69,18.72,18.62,18.62,4501,0.0,1.0
2025-08-26,18.658,18.705,18.6478,18.7,7371,18.658,18.705,18.6478,18.7,7371,0.0,1.0
2025-08-27,18.7,18.7,18.608,18.68,5175,18.7,18.7,18.608,18.68,5175,0.0,1.0
2025-08-28,18.6915,18.71,18.66,18.71,1402,18.6915,18.71,18.66,18.71,1402,0.0,1.0
2025-08-29,18.688,18.69,18.6822,18.6848,556,18.688,18.69,18.6822,18.6848,556,0.0,1.0
2025-09-02,18.63,18.63,18.6192,18.63,1696,18.63,18.63,18.6192,18.63,1696,0.0,1.0
2025-09-03,18.685,18.71,18.64,18.64,3925,18.685,18.71,18.64,18.64,3925,0.0,1.0
2025-09-04,18.67,18.68,18.67,18.68,156,18.67,18.68,18.67,18.68,156,0.0,1.0
2025-09-05,18.82,18.82,18.75,18.75,18018,18.82,18.82,18.75,18.75,18018,0.0,1.0
2025-09-08,18.86,18.91,18.8,18.91,3339,18.86,18.91,18.8,18.91,3339,0.0,1.0
2025-09-09,18.8,18.835,18.7998,18.81,3899,18.8,18.835,18.7998,18.81,3899,0.0,1.0
2025-09-10,18.785,18.81,18.785,18.81,532,18.785,18.81,18.785,18.81,532,0.0,1.0
2025-09-11,18.8284,18.8284,18.795,18.7968,1696,18.8284,18.8284,18.795,18.7968,1696,0.0,1.0
2025-09-12,18.8413,18.85,18.8413,18.85,301,18.8413,18.85,18.8413,18.85,301,0.0,1.0
2025-09-15,18.84,18.93,18.84,18.85,3065,18.84,18.93,18.84,18.85,3065,0.0,1.0
2025-09-16,19.0105,19.0105,18.94,18.94,5847,19.0105,19.0105,18.94,18.94,5847,0.0,1.0
2025-09-17,18.9728,19.01,18.9728,19.0095,1306,18.9728,19.01,18.9728,19.0095,1306,0.0,1.0
2025-09-18,18.9165,19.03,18.905,19.03,3783,18.9165,19.03,18.905,19.03,3783,0.0,1.0
2025-09-19,18.8671,18.93,18.8524,18.93,746,18.8671,18.93,18.8524,18.93,746,0.0,1.0
2025-09-22,18.9305,18.96,18.9212,18.96,1741,18.9305,18.96,18.9212,18.96,1741,0.0,1.0
2025-09-23,18.931,18.96,18.93,18.96,1302,18.931,18.96,18.93,18.96,1302,0.0,1.0
2025-09-24,18.77,18.87,18.77,18.87,2808,18.77,18.87,18.77,18.87,2808,0.0,1.0
2025-09-25,18.78,18.8,18.7408,18.8,1285,18.78,18.8,18.7408,18.8,1285,0.0,1.0
2025-09-26,18.7755,18.7755,18.7417,18.7417,1888,18.7755,18.7755,18.7417,18.7417,1888,0.0,1.0
2025-09-29,18.87,18.87,18.815,18.86,2531,18.87,18.87,18.815,18.86,2531,0.0,1.0
2025-09-30,18.8205,18.83,18.801,18.83,1075,18.8205,18.83,18.801,18.83,1075,0.0,1.0
2025-10-01,18.8515,18.87,18.8301,18.869,1942,18.8515,18.87,18.8301,18.869,1942,0.0,1.0
2025-10-02,18.8152,18.8799,18.77,18.8799,6953,18.8152,18.8799,18.77,18.8799,6953,0.0,1.0
2025-10-03,18.8855,18.91,18.83,18.83,48990,18.8855,18.91,18.83,18.83,48990,0.0,1.0
2025-10-06,18.8463,18.86,18.8335,18.86,5493,18.8463,18.86,18.8335,18.86,5493,0.0,1.0
2025-10-07,18.8151,18.86,18.8151,18.85,1980,18.8151,18.86,18.8151,18.85,1980,0.0,1.0
2025-10-08,18.8309,18.84,18.83,18.84,2336,18.8309,18.84,18.83,18.84,2336,0.0,1.0
2025-10-09,18.803,18.9,18.803,18.86,5657,18.803,18.9,18.803,18.86,5657,0.0,1.0
2025-10-10,18.7672,19.31,18.71,18.7959,9660,18.7672,19.31,18.71,18.7959,9660,0.0,1.0
2025-10-13,18.814,18.82,18.76,18.76,1512,18.814,18.82,18.76,18.76,1512,0.0,1.0
2025-10-14,18.794,18.794,18.79,18.79,285,18.794,18.794,18.79,18.79,285,0.0,1.0
2025-10-15,18.8655,18.87,18.82,18.87,1962,18.8655,18.87,18.82,18.87,1962,0.0,1.0
2025-10-16,18.9047,18.9047,18.8506,18.8506,4989,18.9047,18.9047,18.8506,18.8506,4989,0.0,1.0
2025-10-17,18.9205,18.9205,18.91,18.91,693,18.9205,18.9205,18.91,18.91,693,0.0,1.0
2025-10-20,18.985,19.0,18.9687,19.0,11587,18.985,19.0,18.9687,19.0,11587,0.0,1.0
2025-10-21,18.98,18.98,18.94,18.95,1381,18.98,18.98,18.94,18.95,1381,0.0,1.0
2025-10-22,18.936,18.965,18.935,18.965,3101,18.936,18.965,18.935,18.965,3101,0.0,1.0
2025-10-23,18.96,18.97,18.96,18.97,334,18.96,18.97,18.96,18.97,334,0.0,1.0
2025-10-24,18.98,18.99,18.98,18.9812,1215,18.98,18.99,18.98,18.9812,1215,0.0,1.0
2025-10-27,18.97,19.01,18.97,18.99,1215,18.97,19.01,18.97,18.99,1215,0.0,1.0
2025-10-28,19.037,19.037,19.037,19.037,90,19.037,19.037,19.037,19.037,90,0.0,1.0
2025-10-29,19.0473,19.07,19.0473,19.07,6118,19.0473,19.07,19.0473,19.07,6118,0.0,1.0
2025-10-30,19.0188,19.05,19.0188,19.05,5556,19.0188,19.05,19.0188,19.05,5556,0.0,1.0
2025-10-31,19.008,19.029,18.98,18.98,3081,19.008,19.029,18.98,18.98,3081,0.0,1.0
2025-11-03,19.047,19.09,19.005,19.09,756,19.047,19.09,19.005,19.09,756,0.0,1.0
2025-11-04,18.947,19.0,18.932,19.0,6001,18.947,19.0,18.932,19.0,6001,0.0,1.0
2025-11-05,18.997,19.01,18.949,18.949,763,18.997,19.01,18.949,18.949,763,0.0,1.0
2025-11-06,19.057,19.057,19.0289,19.0289,192,19.057,19.057,19.0289,19.0289,192,0.0,1.0
2025-11-07,19.12,19.14,19.06,19.14,1175,19.12,19.14,19.06,19.14,1175,0.0,1.0
2025-11-10,19.0951,19.2,19.09,19.1155,45281,19.0951,19.2,19.09,19.1155,45281,0.0,1.0
2025-11-11,19.093,19.11,19.05,19.05,3771,19.093,19.11,19.05,19.05,3771,0.0,1.0
2025-11-12,19.0926,19.0926,19.079,19.079,208,19.0926,19.0926,19.079,19.079,208,0.0,1.0
2025-11-13,19.14,19.14,19.09,19.09,977,19.14,19.14,19.09,19.09,977,0.0,1.0
2025-11-14,19.0812,19.145,19.0812,19.14,2198,19.0812,19.145,19.0812,19.14,2198,0.0,1.0
2025-11-17,19.0362,19.09,19.0225,19.09,1050,19.0362,19.09,19.0225,19.09,1050,0.0,1.0
2025-11-18,19.058,19.0699,19.0125,19.058,2272,19.058,19.0699,19.0125,19.058,2272,0.0,1.0
2025-11-19,19.057,19.07,19.04,19.04,2443,19.057,19.07,19.04,19.04,2443,0.0,1.0
2025-11-20,18.989,19.07,18.989,19.07,3622,18.989,19.07,18.989,19.07,3622,0.0,1.0
2025-11-21,18.961,18.98,18.89,18.9012,16528,18.961,18.98,18.89,18.9012,16528,0.0,1.0
2025-11-24,18.9622,18.9622,18.92,18.955,1135,18.9622,18.9622,18.92,18.955,1135,0.0,1.0
2025-11-25,19.025,19.04,18.99,18.99,949,19.025,19.04,18.99,18.99,949,0.0,1.0
2025-11-26,19.101,19.1382,19.07,19.07,1529,19.101,19.1382,19.07,19.07,1529,0.0,1.0