date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-03-31,44.0,44.0,41.0,41.0,1500,28.9029169334428,28.9029169334428,26.9322635061626,26.9322635061626,2283.50654544605,0.0,1.0
2010-04-01,41.0,41.0,41.0,41.0,700,26.9322635061626,26.9322635061626,26.9322635061626,26.9322635061626,1065.63638787482,0.0,1.0
2010-04-05,10.55,10.55,10.0,10.0,403701,6.93013121926867,6.93013121926867,6.56884475760064,6.56884475760064,614569.250602076,0.0,1.0
2010-04-06,10.46,10.55,10.45,10.55,89100,6.87101161645027,6.93013121926867,6.86444277169267,6.93013121926867,135640.288799495,0.0,1.0
2010-04-07,10.53,10.54,10.45,10.4601,101100,6.91699352975347,6.92356237451107,6.86444277169267,6.87107730489784,153908.341163064,0.0,1.0
2010-04-08,10.5,10.51,10.48,10.5,88600,6.89728699548067,6.90385584023827,6.88414930596547,6.89728699548067,134879.119951013,0.0,1.0
2010-04-09,10.5,10.79,10.48,10.79,30200,6.89728699548067,7.08778349345109,6.88414930596547,7.08778349345109,45974.5984483137,0.0,1.0
2010-04-12,10.65,10.65,10.47,10.5,40000,6.99581966684468,6.99581966684468,6.87758046120787,6.89728699548067,60893.5078785612,0.0,1.0
2010-04-13,10.5599,10.62,10.5,10.62,12800,6.9366343755787,6.97611313257188,6.89728699548067,6.97611313257188,19485.9225211396,0.0,1.0
2010-04-14,10.65,10.65,10.5,10.56,28300,6.99581966684468,6.99581966684468,6.89728699548067,6.93670006402627,43082.1568240821,0.0,1.0
2010-04-15,10.58,10.58,10.56,10.56,1600,6.94983775354147,6.94983775354147,6.93670006402627,6.93670006402627,2435.74031514245,0.0,1.0
2010-04-16,10.5,10.65,10.495,10.65,30600,6.89728699548067,6.99581966684468,6.89400257310187,6.99581966684468,46583.5335270993,0.0,1.0
2010-04-19,10.51,10.64,10.45,10.45,32300,6.90385584023827,6.98925082208708,6.86444277169267,6.86444277169267,49171.5076119382,0.0,1.0
2010-04-20,10.6,10.6,10.47,10.47,15400,6.96297544305668,6.96297544305668,6.87758046120787,6.87758046120787,23444.0005332461,0.0,1.0
2010-04-21,10.53,10.6,10.5,10.6,12800,6.91699352975347,6.96297544305668,6.89728699548067,6.96297544305668,19485.9225211396,0.0,1.0
2010-04-22,10.58,10.65,10.47,10.47,14600,6.94983775354147,6.99581966684468,6.87758046120787,6.87758046120787,22226.1303756749,0.0,1.0
2010-04-23,10.47,10.63,10.47,10.47,13700,6.87758046120787,6.98268197732948,6.87758046120787,6.87758046120787,20856.0264484072,0.0,1.0
2010-04-26,10.6,10.682,10.47,10.49,29600,6.96297544305668,7.016839970069,6.87758046120787,6.89071815072307,45061.1958301353,0.0,1.0
2010-04-27,10.5,10.54,10.42,10.42,24200,6.89728699548067,6.92356237451107,6.84473623741986,6.84473623741986,36840.5722665295,0.0,1.0
2010-04-28,10.54,10.61,10.4,10.4,16200,6.96850641034258,7.01478681344732,6.87594560413309,6.87594560413309,24502.8116421874,0.06842,1.0
2010-04-29,10.44,10.6,10.43,10.57,8400,6.90239154876437,7.0081753272895,6.89578006260655,6.98834086881604,12705.1615922454,0.0,1.0
2010-04-30,10.42,10.58,10.4001,10.43,6500,6.88916857644873,6.99495235497386,6.87601171899467,6.89578006260655,9831.37504161843,0.0,1.0
2010-05-03,10.41,10.4972,10.41,10.43,10800,6.88255709029091,6.94020924958711,6.88255709029091,6.89578006260655,16335.2077614583,0.0,1.0
2010-05-04,10.4,10.4301,10.4,10.43,24400,6.87594560413309,6.89584617746813,6.87594560413309,6.89578006260655,36905.4693869984,0.0,1.0
2010-05-05,10.41,10.5,10.41,10.42,11200,6.88255709029091,6.94206046571129,6.88255709029091,6.88916857644873,16940.2154563271,0.0,1.0
2010-05-06,10.4,10.5001,10.4,10.45,20200,6.87594560413309,6.94212658057287,6.87594560413309,6.90900303492219,30552.8885908757,0.0,1.0
2010-05-07,10.35,10.41,10.35,10.4001,16100,6.84288817334399,6.88255709029091,6.84288817334399,6.87601171899467,24351.5597184702,0.0,1.0
2010-05-10,10.47,10.471,10.43,10.45,18400,6.92222600723783,6.92288715585362,6.89578006260655,6.90900303492219,27830.353963966,0.0,1.0
2010-05-11,10.31,10.48,10.31,10.48,15600,6.81644222871271,6.92883749339565,6.81644222871271,6.92883749339565,23595.3000998842,0.0,1.0
2010-05-12,10.35,10.3501,10.35,10.35,11500,6.84288817334399,6.84295428820557,6.84288817334399,6.84288817334399,17393.9712274787,0.0,1.0
2010-05-13,10.41,10.48,10.41,10.48,800,6.88255709029091,6.92883749339565,6.88255709029091,6.92883749339565,1210.01538973765,0.0,1.0
2010-05-14,10.32,10.48,10.32,10.48,7300,6.82305371487053,6.92883749339565,6.82305371487053,6.92883749339565,11041.3904313561,0.0,1.0
2010-05-17,10.3,10.32,10.3,10.32,3600,6.80983074255489,6.82305371487053,6.80983074255489,6.82305371487053,5445.06925381944,0.0,1.0
2010-05-18,10.15,10.32,10.15,10.31,12200,6.71065845018759,6.82305371487053,6.71065845018759,6.81644222871271,18452.7346934992,0.0,1.0
2010-05-19,10.08,10.3,10.08,10.3,18500,6.66437804708284,6.80983074255489,6.66437804708284,6.80983074255489,27981.6058876832,0.0,1.0
2010-05-20,9.99,10.38,9.98,10.38,7300,6.60487467166246,6.86272263181745,6.59826318550464,6.86272263181745,11041.3904313561,0.0,1.0
2010-05-21,10.031,10.25,9.95,10.25,3100,6.63198176490952,6.77677331176579,6.57842872703118,6.77677331176579,4688.80963523341,0.0,1.0
2010-05-24,9.9,10.25,9.9,10.25,12000,6.54537129624208,6.77677331176579,6.54537129624208,6.77677331176579,18150.2308460648,0.0,1.0
2010-05-25,9.9999,10.25,9.91,10.25,29800,6.6114200429587,6.77677331176579,6.5519827823999,6.77677331176579,45073.0732677276,0.0,1.0
2010-05-26,10.02,10.0999,10.0,10.0,7000,6.62470913013592,6.67753490453691,6.61148615782028,6.61148615782028,10587.6346602045,0.0,1.0
2010-05-27,10.03,10.05,10.03,10.05,3000,6.63132061629374,6.64454358860938,6.63132061629374,6.64454358860938,4537.5577115162,0.0,1.0
2010-05-28,10.05,10.05,10.03,10.05,5400,6.64454358860938,6.64454358860938,6.63132061629374,6.64454358860938,8167.60388072916,0.0,1.0
2010-06-01,10.02,10.05,10.0101,10.0101,10400,6.62470913013592,6.64454358860938,6.61816375883968,6.61816375883968,15730.2000665895,0.0,1.0
2010-06-02,10.15,10.15,10.0401,10.07,3600,6.71065845018759,6.71065845018759,6.63799821731314,6.65776656092502,5445.06925381943,0.0,1.0
2010-06-03,10.1,10.15,10.1,10.1,11700,6.67760101939848,6.71065845018759,6.67760101939848,6.67760101939848,17696.4750749132,0.0,1.0
2010-06-04,10.0,10.25,10.0,10.25,4100,6.61148615782028,6.77677331176579,6.61148615782028,6.77677331176579,6201.32887240547,0.0,1.0
2010-06-07,10.05,10.05,10.0,10.0,7100,6.64454358860938,6.64454358860938,6.61148615782028,6.61148615782028,10738.8865839217,0.0,1.0
2010-06-08,10.05,10.05,10.05,10.05,0,6.64454358860938,6.64454358860938,6.64454358860938,6.64454358860938,0,0.0,1.0
2010-06-09,9.7,10.0,9.7,10.0,5400,6.41314157308567,6.61148615782028,6.41314157308567,6.61148615782028,8167.60388072916,0.0,1.0
2010-06-10,9.824,9.8499,9.73,9.79,7900,6.49512400144264,6.5122477505914,6.43297603155913,6.47264494850605,11948.9019736593,0.0,1.0
2010-06-11,9.82,9.82,9.82,9.82,100,6.49247940697952,6.49247940697952,6.49247940697952,6.49247940697952,151.251923717206,0.0,1.0
2010-06-14,9.76,9.7805,9.7101,9.7805,2000,6.45281049003259,6.46636403665613,6.41981917410507,6.46636403665613,3025.03847434413,0.0,1.0
2010-06-15,9.77,9.96,9.7,9.74,2700,6.45942197619041,6.585040213189,6.41314157308567,6.43958751771695,4083.80194036458,0.0,1.0
2010-06-16,10.05,10.05,9.75,9.96,700,6.64454358860938,6.64454358860938,6.44619900387477,6.585040213189,1058.76346602045,0.0,1.0
2010-06-17,9.86,10.14,9.78,10.14,4200,6.5189253516108,6.70404696402977,6.46603346234823,6.70404696402977,6352.58079612267,0.0,1.0
2010-06-18,9.85,9.985,9.72,9.81,2600,6.51231386545298,6.60156892858355,6.42636454540131,6.4858679208217,3932.55001664737,0.0,1.0
2010-06-21,10.01,10.01,9.78,9.78,2600,6.6180976439781,6.6180976439781,6.46603346234823,6.46603346234823,3932.55001664737,0.0,1.0
2010-06-22,9.91,10.0,9.77,9.795,1300,6.5519827823999,6.61148615782028,6.45942197619041,6.47595069158497,1966.27500832368,0.0,1.0
2010-06-23,9.72,9.9,9.72,9.89,1700,6.42636454540131,6.54537129624208,6.42636454540131,6.53875981008426,2571.28270319251,0.0,1.0
2010-06-24,9.8,9.95,9.72,9.95,5100,6.47925643466388,6.57842872703118,6.42636454540131,6.57842872703118,7713.84810957753,0.0,1.0
2010-06-25,9.73,9.74,9.72,9.74,3000,6.43297603155913,6.43958751771695,6.42636454540131,6.43958751771695,4537.5577115162,0.0,1.0
2010-06-28,9.93,9.94,9.75,9.75,800,6.56520575471554,6.57181724087336,6.44619900387477,6.44619900387477,1210.01538973765,0.0,1.0
2010-06-29,9.94,9.94,9.75,9.75,2500,6.57181724087336,6.57181724087336,6.44619900387477,6.44619900387477,3781.29809293016,0.0,1.0
2010-06-30,9.75,9.9,9.75,9.9,2500,6.44619900387477,6.54537129624208,6.44619900387477,6.54537129624208,3781.29809293017,0.0,1.0
2010-07-01,9.91,9.91,9.9,9.9,300,6.5519827823999,6.5519827823999,6.54537129624208,6.54537129624208,453.755771151619,0.0,1.0
2010-07-02,9.7201,9.7201,9.72,9.72,400,6.42643066026289,6.42643066026289,6.42636454540131,6.42636454540131,605.007694868826,0.0,1.0
2010-07-06,9.94,9.94,9.89,9.89,400,6.57181724087336,6.57181724087336,6.53875981008426,6.53875981008426,605.007694868826,0.0,1.0
2010-07-07,9.8,9.95,9.8,9.95,3300,6.47925643466388,6.57842872703118,6.47925643466388,6.57842872703118,4991.31348266781,0.0,1.0
2010-07-08,9.8,9.8,9.8,9.8,900,6.47925643466388,6.47925643466388,6.47925643466388,6.47925643466388,1361.26731345486,0.0,1.0
2010-07-09,9.8,9.8,9.8,9.8,900,6.47925643466388,6.47925643466388,6.47925643466388,6.47925643466388,1361.26731345486,0.0,1.0
2010-07-12,9.9,9.9,9.8,9.8,3800,6.54537129624208,6.54537129624208,6.47925643466388,6.47925643466388,5747.57310125385,0.0,1.0
2010-07-13,9.85,9.95,9.8,9.9,3100,6.51231386545298,6.57842872703118,6.47925643466388,6.54537129624208,4688.8096352334,0.0,1.0
2010-07-14,9.85,9.85,9.75,9.85,700,6.51231386545298,6.51231386545298,6.44619900387477,6.51231386545298,1058.76346602045,0.0,1.0
2010-07-15,9.8,9.8001,9.8,9.8,1000,6.47925643466388,6.47932254952545,6.47925643466388,6.47925643466388,1512.51923717206,0.0,1.0
2010-07-16,9.8,9.8001,9.8,9.8001,300,6.47925643466388,6.47932254952545,6.47925643466388,6.47932254952545,453.755771151619,0.0,1.0
2010-07-19,9.85,9.85,9.85,9.85,200,6.51231386545298,6.51231386545298,6.51231386545298,6.51231386545298,302.503847434413,0.0,1.0
2010-07-20,9.85,9.85,9.85,9.85,0,6.51231386545298,6.51231386545298,6.51231386545298,6.51231386545298,0,0.0,1.0
2010-07-21,9.8,9.8,9.8,9.8,3600,6.47925643466388,6.47925643466388,6.47925643466388,6.47925643466388,5445.06925381943,0.0,1.0
2010-07-22,9.72,9.75,9.72,9.75,10200,6.42636454540131,6.44619900387477,6.42636454540131,6.44619900387477,15427.6962191551,0.0,1.0
2010-07-23,9.72,9.72,9.72,9.72,300,6.42636454540131,6.42636454540131,6.42636454540131,6.42636454540131,453.75577115162,0.0,1.0
2010-07-26,9.75,9.75,9.72,9.75,4700,6.44619900387477,6.44619900387477,6.42636454540131,6.44619900387477,7108.84041470871,0.0,1.0
2010-07-27,9.7201,9.7201,9.72,9.72,41600,6.42643066026289,6.42643066026289,6.42636454540131,6.42636454540131,62920.8002663579,0.0,1.0
2010-07-28,9.72,9.72,9.72,9.72,0,6.42636454540131,6.42636454540131,6.42636454540131,6.42636454540131,0,0.0,1.0
2010-07-29,9.72,9.76,9.72,9.74,2100,6.42636454540131,6.45281049003259,6.42636454540131,6.43958751771695,3176.29039806134,0.0,1.0
2010-07-30,9.72,9.72,9.72,9.72,500,6.42636454540131,6.42636454540131,6.42636454540131,6.42636454540131,756.259618586033,0.0,1.0
2010-08-02,9.73,9.94,9.73,9.94,1200,6.43297603155913,6.57181724087336,6.43297603155913,6.57181724087336,1815.02308460648,0.0,1.0
2010-08-03,9.73,9.73,9.73,9.73,0,6.43297603155913,6.43297603155913,6.43297603155913,6.43297603155913,0,0.0,1.0
2010-08-04,9.67,9.745,9.66,9.66,2800,6.43958751771695,6.48953261221838,6.43292817178343,6.43292817178343,4204.61713199906,0.07,1.0
2010-08-05,9.65,9.67,9.65,9.65,8300,6.42626882584991,6.43958751771695,6.42626882584991,6.42626882584991,12463.6864984258,0.0,1.0
2010-08-06,9.65,9.65,9.65,9.65,0,6.42626882584991,6.42626882584991,6.42626882584991,6.42626882584991,0,0.0,1.0
2010-08-09,9.56,9.65,9.56,9.65,800,6.3663347124482,6.42626882584991,6.3663347124482,6.42626882584991,1201.31918057116,0.0,1.0
2010-08-10,9.55,9.5999,9.55,9.5999,600,6.35967536651468,6.39290550272296,6.35967536651468,6.39290550272296,900.989385428369,0.0,1.0
2010-08-11,9.55,9.55,9.55,9.55,0,6.35967536651468,6.35967536651468,6.35967536651468,6.35967536651468,0,0.0,1.0
2010-08-12,9.57,9.57,9.53,9.55,900,6.37299405838172,6.37299405838172,6.34635667464763,6.35967536651468,1351.48407814256,0.0,1.0
2010-08-13,9.59,9.59,9.4101,9.4101,1800,6.38631275024877,6.38631275024877,6.26651111690469,6.26651111690469,2702.96815628511,0.0,1.0
2010-08-16,9.5,9.55,9.5,9.55,4200,6.32637863684706,6.35967536651468,6.32637863684706,6.35967536651468,6306.92569799859,0.0,1.0
2010-08-17,9.54,9.54,9.54,9.54,100,6.35301602058115,6.35301602058115,6.35301602058115,6.35301602058115,150.164897571395,0.0,1.0
2010-08-18,9.35,9.55,9.35,9.55,1100,6.22648844784421,6.35967536651468,6.22648844784421,6.35967536651468,1651.81387328534,0.0,1.0
2010-08-19,9.4,9.4,9.39,9.4,4700,6.25978517751183,6.25978517751183,6.2531258315783,6.25978517751183,7057.75018585556,0.0,1.0
2010-08-20,9.32,9.32,9.26,9.26,200,6.20651041004364,6.20651041004364,6.1665543344425,6.1665543344425,300.32979514279,0.0,1.0
2010-08-23,9.315,9.315,9.31,9.31,1800,6.20318073707688,6.20318073707688,6.19985106411012,6.19985106411012,2702.96815628511,0.0,1.0
2010-08-24,9.25,9.31,9.25,9.31,25100,6.15989498850898,6.19985106411012,6.15989498850898,6.19985106411012,37691.3892904201,0.0,1.0
2010-08-25,9.2,9.25,9.2,9.21,11000,6.12659825884136,6.15989498850898,6.12659825884136,6.13325760477489,16518.1387328535,0.0,1.0
2010-08-26,9.26,9.3,9.25,9.3,3800,6.1665543344425,6.1931917181766,6.15989498850898,6.1931917181766,5706.26610771301,0.0,1.0
2010-08-27,9.15,9.25,9.15,9.25,8300,6.09330152917375,6.15989498850898,6.09330152917375,6.15989498850898,12463.6864984258,0.0,1.0
2010-08-30,9.2,9.22,9.11,9.22,500,6.12659825884136,6.13991695070841,6.06666414543965,6.13991695070841,750.824487856975,0.0,1.0
2010-08-31,9.2,9.25,9.2,9.25,300,6.12659825884136,6.15989498850898,6.12659825884136,6.15989498850898,450.494692714185,0.0,1.0
2010-09-01,9.23,9.28,9.23,9.28,1200,6.14657629664193,6.17987302630955,6.14657629664193,6.17987302630955,1801.97877085674,0.0,1.0
2010-09-02,9.17,9.25,8.76,9.25,2900,6.10662022104079,6.15989498850898,5.83358703776634,6.15989498850898,4354.78202957046,0.0,1.0
2010-09-03,9.18,9.21,9.18,9.2,900,6.11327956697432,6.13325760477489,6.11327956697432,6.12659825884136,1351.48407814255,0.0,1.0
2010-09-07,9.33,9.34,9.0,9.23,5600,6.21316975597716,6.21982910191069,5.9934113401709,6.14657629664193,8409.23426399813,0.0,1.0
2010-09-08,9.25,9.25,9.25,9.25,600,6.15989498850898,6.15989498850898,6.15989498850898,6.15989498850898,900.98938542837,0.0,1.0
2010-09-09,9.25,9.25,9.15,9.2399,15600,6.15989498850898,6.15989498850898,6.09330152917375,6.15316904911612,23425.7240211376,0.0,1.0
2010-09-10,9.25,9.25,9.25,9.25,500,6.15989498850898,6.15989498850898,6.15989498850898,6.15989498850898,750.824487856975,0.0,1.0
2010-09-13,9.31,9.35,9.25,9.25,23400,6.19985106411012,6.22648844784421,6.15989498850898,6.15989498850898,35138.5860317064,0.0,1.0
2010-09-14,9.35,9.35,9.25,9.25,4100,6.22648844784421,6.22648844784421,6.15989498850898,6.15989498850898,6156.76080042719,0.0,1.0
2010-09-15,9.25,9.35,9.2301,9.35,900,6.15989498850898,6.22648844784421,6.14664289010127,6.22648844784421,1351.48407814255,0.0,1.0
2010-09-16,9.01,9.31,9.01,9.2,5200,6.00007068610442,6.19985106411012,6.00007068610442,6.12659825884136,7808.57467371254,0.0,1.0
2010-09-17,9.26,9.26,9.01,9.01,1100,6.1665543344425,6.1665543344425,6.00007068610442,6.00007068610442,1651.81387328535,0.0,1.0
2010-09-20,9.0,9.06,9.0,9.06,5200,5.9934113401709,6.03336741577204,5.9934113401709,6.03336741577204,7808.57467371254,0.0,1.0
2010-09-21,9.35,9.35,8.98,8.99,13500,6.22648844784421,6.22648844784421,5.98009264830385,5.98675199423738,20272.2611721383,0.0,1.0
2010-09-22,9.315,9.315,9.315,9.315,100,6.20318073707688,6.20318073707688,6.20318073707688,6.20318073707688,150.164897571395,0.0,1.0
2010-09-23,9.32,9.32,9.32,9.32,0,6.20651041004364,6.20651041004364,6.20651041004364,6.20651041004364,0,0.0,1.0
2010-09-24,9.2,9.25,9.11,9.145,5100,6.12659825884136,6.15989498850898,6.06666414543965,6.08997185620698,7658.40977614115,0.0,1.0
2010-09-27,9.13,9.4804,9.09,9.4804,1800,6.0799828373067,6.31332631881735,6.05334545357261,6.31332631881735,2702.96815628511,0.0,1.0
2010-09-28,9.17,9.25,9.1,9.25,7200,6.10662022104079,6.15989498850898,6.06000479950613,6.15989498850898,10811.8726251404,0.0,1.0
2010-09-29,9.05,9.11,9.05,9.07,1600,6.02670806983851,6.06666414543965,6.02670806983851,6.04002676170556,2402.63836114232,0.0,1.0
2010-09-30,9.1,9.1,9.0,9.0,6000,6.06000479950613,6.06000479950613,5.9934113401709,5.9934113401709,9009.8938542837,0.0,1.0
2010-10-01,9.25,9.25,9.1,9.1,2800,6.15989498850898,6.15989498850898,6.06000479950613,6.06000479950613,4204.61713199906,0.0,1.0
2010-10-04,9.21,9.2399,9.21,9.2399,400,6.13325760477489,6.15316904911612,6.13325760477489,6.15316904911612,600.659590285579,0.0,1.0
2010-10-05,9.1,9.18,9.06,9.18,6100,6.06000479950613,6.11327956697432,6.03336741577204,6.11327956697432,9160.05875185509,0.0,1.0
2010-10-06,9.1,9.19,9.1,9.19,1000,6.06000479950613,6.11993891290784,6.06000479950613,6.11993891290784,1501.64897571395,0.0,1.0
2010-10-07,9.1,9.1,9.1,9.1,0,6.06000479950613,6.06000479950613,6.06000479950613,6.06000479950613,0,0.0,1.0
2010-10-08,9.1,9.1,9.1,9.1,0,6.06000479950613,6.06000479950613,6.06000479950613,6.06000479950613,0,0.0,1.0
2010-10-11,9.1,9.1,9.1,9.1,0,6.06000479950613,6.06000479950613,6.06000479950613,6.06000479950613,0,0.0,1.0
2010-10-12,9.1,9.1,9.1,9.1,0,6.06000479950613,6.06000479950613,6.06000479950613,6.06000479950613,0,0.0,1.0
2010-10-13,9.1,9.1,9.1,9.1,1500,6.06000479950613,6.06000479950613,6.06000479950613,6.06000479950613,2252.47346357092,0.0,1.0
2010-10-14,9.1,9.25,9.05,9.1,4400,6.06000479950613,6.15989498850898,6.02670806983851,6.06000479950613,6607.25549314138,0.0,1.0
2010-10-15,9.2,9.22,9.2,9.21,2400,6.12659825884136,6.13991695070841,6.12659825884136,6.13325760477489,3603.95754171348,0.0,1.0
2010-10-18,9.2,9.2,9.2,9.2,0,6.12659825884136,6.12659825884136,6.12659825884136,6.12659825884136,0,0.0,1.0
2010-10-19,9.21,9.21,9.21,9.21,100,6.13325760477489,6.13325760477489,6.13325760477489,6.13325760477489,150.164897571395,0.0,1.0
2010-10-20,9.49,9.49,9.2,9.21,2400,6.31971929091354,6.31971929091354,6.12659825884136,6.13325760477489,3603.95754171348,0.0,1.0
2010-10-21,9.49,9.49,9.49,9.49,0,6.31971929091354,6.31971929091354,6.31971929091354,6.31971929091354,0,0.0,1.0
2010-10-22,9.25,9.25,9.25,9.25,800,6.15989498850898,6.15989498850898,6.15989498850898,6.15989498850898,1201.31918057116,0.0,1.0
2010-10-25,9.24,9.25,9.24,9.25,200,6.15323564257546,6.15989498850898,6.15323564257546,6.15989498850898,300.32979514279,0.0,1.0
2010-10-26,9.74,9.75,9.2,9.22,9100,6.48620293925162,6.49286228518514,6.12659825884136,6.13991695070841,13665.0056789969,0.0,1.0
2010-10-27,9.68,9.74,9.63,9.74,400,6.44624686365048,6.48620293925162,6.41295013398286,6.48620293925162,600.659590285579,0.0,1.0
2010-10-28,9.7,9.74,9.6,9.74,18500,6.45956555551752,6.48620293925162,6.39297209618229,6.48620293925162,27780.5060507081,0.0,1.0
2010-10-29,9.7,9.74,9.65,9.7,3100,6.45956555551752,6.48620293925162,6.42626882584991,6.45956555551752,4655.11182471325,0.0,1.0
2010-11-01,9.75,9.75,9.7,9.7,5400,6.49286228518514,6.49286228518514,6.45956555551752,6.45956555551752,8108.90446885533,0.0,1.0
2010-11-02,9.95,9.95,9.95,9.95,100,6.6260492038556,6.6260492038556,6.6260492038556,6.6260492038556,150.164897571395,0.0,1.0
2010-11-03,9.99,9.99,9.73,9.89,3000,6.69930200912436,6.69930200912436,6.52494580067868,6.63224192895294,4473.60037794702,0.07,1.0
2010-11-04,9.99,10.01,9.76,9.96,5300,6.69930200912436,6.71271402515864,6.5450638247301,6.67918398507294,7903.36066770641,0.0,1.0
2010-11-05,10.07,10.07,10.07,10.07,100,6.75295007326149,6.75295007326149,6.75295007326149,6.75295007326149,149.120012598234,0.0,1.0
2010-11-08,10.08,10.08,9.71,10.07,1400,6.75965608127863,6.75965608127863,6.5115337846444,6.75295007326149,2087.68017637528,0.0,1.0
2010-11-09,9.985,10.0,9.985,10.0,900,6.69594900511579,6.7060080171415,6.69594900511579,6.7060080171415,1342.08011338411,0.0,1.0
2010-11-10,9.99,9.99,9.8499,9.85,2500,6.69930200912436,6.69930200912436,6.60535083680421,6.60541789688438,3728.00031495585,0.0,1.0
2010-11-11,9.99,9.99,9.99,9.99,100,6.69930200912436,6.69930200912436,6.69930200912436,6.69930200912436,149.120012598234,0.0,1.0
2010-11-12,9.99,9.99,9.99,9.99,100,6.69930200912436,6.69930200912436,6.69930200912436,6.69930200912436,149.120012598234,0.0,1.0
2010-11-15,10.05,10.05,9.98,10.0,7200,6.73953805722721,6.73953805722721,6.69259600110722,6.7060080171415,10736.6409070729,0.0,1.0
2010-11-16,10.07,10.07,10.07,10.07,100,6.75295007326149,6.75295007326149,6.75295007326149,6.75295007326149,149.120012598234,0.0,1.0
2010-11-17,10.01,10.07,9.98,10.06,3400,6.71271402515864,6.75295007326149,6.69259600110722,6.74624406524435,5070.08042833996,0.0,1.0
2010-11-18,10.02,10.09,10.02,10.09,800,6.71942003317578,6.76636208929577,6.71942003317578,6.76636208929577,1192.96010078587,0.0,1.0
2010-11-19,10.03,10.08,9.9,10.08,1800,6.72612604119293,6.75965608127863,6.63894793697009,6.75965608127863,2684.16022676821,0.0,1.0
2010-11-22,10.0,10.05,10.0,10.05,500,6.7060080171415,6.73953805722721,6.7060080171415,6.73953805722721,745.600062991171,0.0,1.0
2010-11-23,10.0,10.0,10.0,10.0,300,6.7060080171415,6.7060080171415,6.7060080171415,6.7060080171415,447.360037794703,0.0,1.0
2010-11-24,9.9101,9.9101,9.9,9.9,2100,6.6457210050674,6.6457210050674,6.63894793697009,6.63894793697009,3131.52026456292,0.0,1.0
2010-11-26,9.91,9.91,9.91,9.91,0,6.64565394498723,6.64565394498723,6.64565394498723,6.64565394498723,0,0.0,1.0
2010-11-29,10.0,10.0,9.9,10.0,1200,6.7060080171415,6.7060080171415,6.63894793697009,6.7060080171415,1789.44015117881,0.0,1.0
2010-11-30,10.0,10.0,9.9799,10.0,800,6.7060080171415,6.7060080171415,6.69252894102705,6.7060080171415,1192.96010078587,0.0,1.0
2010-12-01,10.01,10.01,9.9499,9.95,5200,6.71271402515864,6.71271402515864,6.67241091697562,6.67247797705579,7754.24065510818,0.0,1.0
2010-12-02,10.01,10.01,10.01,10.01,100,6.71271402515864,6.71271402515864,6.71271402515864,6.71271402515864,149.120012598234,0.0,1.0
2010-12-03,9.87,9.95,9.8,9.95,7400,6.61882991291866,6.67247797705579,6.57188785679867,6.67247797705579,11034.8809322693,0.0,1.0
2010-12-06,9.93,9.93,9.93,9.93,100,6.65906596102151,6.65906596102151,6.65906596102151,6.65906596102151,149.120012598234,0.0,1.0
2010-12-07,9.89,10.0,9.77,9.86,1100,6.63224192895294,6.7060080171415,6.55176983274725,6.61212390490152,1640.32013858058,0.0,1.0
2010-12-08,9.94,9.95,9.94,9.94,2200,6.66577196903865,6.67247797705579,6.66577196903865,6.66577196903865,3280.64027716115,0.0,1.0
2010-12-09,9.76,9.76,9.76,9.76,100,6.5450638247301,6.5450638247301,6.5450638247301,6.5450638247301,149.120012598234,0.0,1.0
2010-12-10,10.0,10.0,9.76,9.76,27600,6.7060080171415,6.7060080171415,6.5450638247301,6.5450638247301,41157.1234771126,0.0,1.0
2010-12-13,10.0,10.0,9.8,9.8,2700,6.7060080171415,6.7060080171415,6.57188785679867,6.57188785679867,4026.24034015232,0.0,1.0
2010-12-14,9.99,10.0,9.9201,10.0,700,6.69930200912436,6.7060080171415,6.65242701308454,6.7060080171415,1043.84008818764,0.0,1.0
2010-12-15,10.0,10.0,10.0,10.0,100,6.7060080171415,6.7060080171415,6.7060080171415,6.7060080171415,149.120012598234,0.0,1.0
2010-12-16,10.0,10.0,9.86,9.87,500,6.7060080171415,6.7060080171415,6.61212390490152,6.61882991291866,745.600062991171,0.0,1.0
2010-12-17,10.05,10.1,10.0,10.0,7100,6.73953805722721,6.77306809731292,6.7060080171415,6.7060080171415,10587.5208944746,0.0,1.0
2010-12-20,9.95,9.99,9.9,9.99,7000,6.67247797705579,6.69930200912436,6.63894793697009,6.69930200912436,10438.4008818764,0.0,1.0
2010-12-21,10.02,10.1,9.97,9.98,4400,6.71942003317578,6.77306809731292,6.68588999309008,6.69259600110722,6561.28055432231,0.0,1.0
2010-12-22,10.1799,10.18,10.14,10.14,2500,6.82664910136988,6.82671616145005,6.79989212938148,6.79989212938148,3728.00031495585,0.0,1.0
2010-12-23,10.2,10.2,10.15,10.15,14400,6.84012817748433,6.84012817748433,6.80659813739862,6.80659813739862,21473.2818141457,0.0,1.0
2010-12-27,10.28,10.28,10.2,10.2,4000,6.89377624162146,6.89377624162146,6.84012817748433,6.84012817748433,5964.80050392937,0.0,1.0
2010-12-28,10.37,10.37,10.3,10.3,8300,6.95413031377574,6.95413031377574,6.90718825765575,6.90718825765575,12376.9610456534,0.0,1.0
2010-12-29,10.65,10.65,10.34,10.34,7900,7.1418985382557,7.1418985382557,6.93401228972431,6.93401228972431,11780.4809952605,0.0,1.0
2010-12-30,10.66,10.8,10.66,10.66,4900,7.14860454627284,7.24248865851282,7.14860454627284,7.14860454627284,7306.88061731347,0.0,1.0
2010-12-31,10.83,10.83,10.83,10.83,100,7.26260668256425,7.26260668256425,7.26260668256425,7.26260668256425,149.120012598234,0.0,1.0
2011-01-03,10.79,10.8599,10.79,10.83,300,7.23578265049568,7.2826576465355,7.23578265049568,7.26260668256425,447.360037794702,0.0,1.0
2011-01-04,10.85,10.88,10.8,10.85,7800,7.27601869859853,7.29613672264995,7.24248865851282,7.27601869859853,11631.3609826623,0.0,1.0
2011-01-05,10.97,10.97,10.85,10.94,2500,7.35649079480423,7.35649079480423,7.27601869859853,7.3363727707528,3728.00031495585,0.0,1.0
2011-01-06,10.97,10.97,10.97,10.97,100,7.35649079480423,7.35649079480423,7.35649079480423,7.35649079480423,149.120012598234,0.0,1.0
2011-01-07,10.91,10.97,10.91,10.97,200,7.31625474670138,7.35649079480423,7.31625474670138,7.35649079480423,298.240025196468,0.0,1.0
2011-01-10,10.99,10.99,10.85,10.86,8900,7.36990281083851,7.36990281083851,7.27601869859853,7.28272470661567,13271.6811212428,0.0,1.0
2011-01-11,11.1,11.19,10.95,10.95,6500,7.44366889902707,7.50402297118134,7.34307877876994,7.34307877876994,9692.80081888522,0.0,1.0
2011-01-12,11.81,11.81,11.1,11.1,1300,7.91979546824411,7.91979546824411,7.44366889902707,7.44366889902707,1938.56016377705,0.0,1.0
2011-01-13,11.49,11.74,10.58,11.57,1100,7.70520321169558,7.87285341212412,7.09495648213571,7.75885127583272,1640.32013858058,0.0,1.0
2011-01-14,11.49,11.66,11.35,11.66,300,7.70520321169558,7.81920534798699,7.6113190994556,7.81920534798699,447.360037794703,0.0,1.0
2011-01-18,11.4,11.7,11.28,11.5,7800,7.64484913954131,7.84602938005556,7.56437704333561,7.71190921971273,11631.3609826623,0.0,1.0
2011-01-19,11.5,11.5,11.33,11.33,400,7.71190921971273,7.71190921971273,7.59790708342132,7.59790708342132,596.480050392936,0.0,1.0
2011-01-20,11.4,11.55,11.25,11.55,11300,7.64484913954131,7.74543925979843,7.54425901928419,7.74543925979843,16850.5614236005,0.0,1.0
2011-01-21,11.4,11.4,11.4,11.4,100,7.64484913954131,7.64484913954131,7.64484913954131,7.64484913954131,149.120012598234,0.0,1.0
2011-01-24,11.4,11.4,11.4,11.4,100,7.64484913954131,7.64484913954131,7.64484913954131,7.64484913954131,149.120012598234,0.0,1.0
2011-01-25,11.34,11.4,11.19,11.35,7200,7.60461309143846,7.64484913954131,7.50402297118134,7.6113190994556,10736.6409070729,0.0,1.0
2011-01-26,11.36,11.36,11.35,11.35,200,7.61802510747274,7.61802510747274,7.6113190994556,7.6113190994556,298.240025196469,0.0,1.0
2011-01-27,11.4,11.4,11.35,11.35,3100,7.64484913954131,7.64484913954131,7.6113190994556,7.6113190994556,4622.72039054526,0.0,1.0
2011-01-28,11.4,11.4,11.3,11.39,5200,7.64484913954131,7.64484913954131,7.5777890593699,7.63814313152417,7754.24065510818,0.0,1.0
2011-01-31,11.25,11.4,11.25,11.28,1600,7.54425901928419,7.64484913954131,7.54425901928419,7.56437704333561,2385.92020157175,0.0,1.0
2011-02-01,11.25,11.29,11.21,11.23,2600,7.54425901928419,7.57108305135275,7.51743498721562,7.53084700324991,3877.12032755409,0.0,1.0
2011-02-02,11.15,11.3,11.15,11.28,11700,7.52414099523276,7.62536262297132,7.52414099523276,7.61186640593951,17338.1918391289,0.07,1.0
2011-02-03,11.0,11.3,11.0,11.16,22300,7.42291936749421,7.62536262297132,7.42291936749421,7.53088910374867,33046.297266032,0.0,1.0
2011-02-04,11.1,11.21,11.0,11.04,6700,7.49040045265324,7.56462964632819,7.42291936749421,7.44991180155782,9928.70814719349,0.0,1.0
2011-02-07,11.02,11.02,11.01,11.02,400,7.43641558452601,7.43641558452601,7.42966747601011,7.43641558452601,592.758695354835,0.0,1.0
2011-02-08,11.02,11.02,11.02,11.02,0,7.43641558452601,7.43641558452601,7.43641558452601,7.43641558452601,0,0.0,1.0
2011-02-09,11.06,11.07,11.05,11.07,1100,7.46340801858963,7.47015612710553,7.45665991007373,7.47015612710553,1630.0864122258,0.0,1.0
2011-02-10,11.06,11.06,11.06,11.06,0,7.46340801858963,7.46340801858963,7.46340801858963,7.46340801858963,0,0.0,1.0
2011-02-11,11.11,11.15,11.07,11.07,900,7.49714856116915,7.52414099523276,7.47015612710553,7.47015612710553,1333.70706454838,0.0,1.0
2011-02-14,11.2,11.3,11.11,11.11,1000,7.55788153781228,7.62536262297132,7.49714856116915,7.49714856116915,1481.89673838709,0.0,1.0
2011-02-15,11.2,11.2,11.2,11.2,2000,7.55788153781228,7.55788153781228,7.55788153781228,7.55788153781228,2963.79347677417,0.0,1.0
2011-02-16,11.2,11.2,11.2,11.2,4400,7.55788153781228,7.55788153781228,7.55788153781228,7.55788153781228,6520.34564890318,0.0,1.0
2011-02-17,11.2514,11.2514,11.24,11.24,1400,7.59256681558403,7.59256681558403,7.5848739718759,7.5848739718759,2074.65543374192,0.0,1.0
2011-02-18,11.25,11.25,11.25,11.25,0,7.5916220803918,7.5916220803918,7.5916220803918,7.5916220803918,0,0.0,1.0
2011-02-22,11.15,11.25,11.15,11.25,2500,7.52414099523276,7.5916220803918,7.52414099523276,7.5916220803918,3704.74184596772,0.0,1.0
2011-02-23,11.35,11.35,11.35,11.35,100,7.65910316555084,7.65910316555084,7.65910316555084,7.65910316555084,148.189673838709,0.0,1.0
2011-02-24,11.38,11.38,11.38,11.38,100,7.67934749109855,7.67934749109855,7.67934749109855,7.67934749109855,148.189673838709,0.0,1.0
2011-02-25,11.38,11.38,11.38,11.38,0,7.67934749109855,7.67934749109855,7.67934749109855,7.67934749109855,0,0.0,1.0
2011-02-28,11.38,11.38,11.38,11.38,0,7.67934749109855,7.67934749109855,7.67934749109855,7.67934749109855,0,0.0,1.0
2011-03-01,11.21,11.25,11.2,11.2,900,7.56462964632819,7.5916220803918,7.55788153781228,7.55788153781228,1333.70706454838,0.0,1.0
2011-03-02,11.38,11.38,11.25,11.25,500,7.67934749109855,7.67934749109855,7.5916220803918,7.5916220803918,740.948369193543,0.0,1.0
2011-03-03,11.4,11.4,11.37,11.37,700,7.69284370813036,7.69284370813036,7.67259938258265,7.67259938258265,1037.32771687096,0.0,1.0
2011-03-04,11.31,11.31,11.2,11.23,2100,7.63211073148723,7.63211073148723,7.55788153781228,7.57812586336,3111.98315061288,0.0,1.0
2011-03-07,11.38,11.38,11.2,11.21,3100,7.67934749109855,7.67934749109855,7.55788153781228,7.56462964632819,4593.87988899997,0.0,1.0
2011-03-08,11.4,11.4,11.29,11.3,2300,7.69284370813036,7.69284370813036,7.61861451445542,7.62536262297132,3408.3624982903,0.0,1.0
2011-03-09,11.3,11.38,11.3,11.3583,7700,7.62536262297132,7.67934749109855,7.62536262297132,7.66470409561904,11410.6048855806,0.0,1.0
2011-03-10,11.3,11.3,11.25,11.25,4400,7.62536262297132,7.62536262297132,7.5916220803918,7.5916220803918,6520.34564890318,0.0,1.0
2011-03-11,11.4,11.4,11.3,11.38,10000,7.69284370813036,7.69284370813036,7.62536262297132,7.67934749109855,14818.9673838709,0.0,1.0
2011-03-14,11.36,11.36,11.3,11.3,1200,7.66585127406674,7.66585127406674,7.62536262297132,7.62536262297132,1778.2760860645,0.0,1.0
2011-03-15,11.4,11.4,11.34,11.35,700,7.69284370813036,7.69284370813036,7.65235505703494,7.65910316555084,1037.32771687096,0.0,1.0
2011-03-16,11.3,11.32,11.3,11.31,11300,7.62536262297132,7.63885884000313,7.62536262297132,7.63211073148723,16745.4331437741,0.0,1.0
2011-03-17,11.3,11.31,11.28,11.3,3000,7.62536262297132,7.63211073148723,7.61186640593951,7.62536262297132,4445.69021516126,0.0,1.0
2011-03-18,11.35,11.35,11.35,11.35,2000,7.65910316555084,7.65910316555084,7.65910316555084,7.65910316555084,2963.79347677417,0.0,1.0
2011-03-21,11.4,11.4,11.35,11.35,9000,7.69284370813036,7.69284370813036,7.65910316555084,7.65910316555084,13337.0706454838,0.0,1.0
2011-03-22,11.3,11.4,11.3,11.4,800,7.62536262297132,7.69284370813036,7.62536262297132,7.69284370813036,1185.51739070967,0.0,1.0
2011-03-23,11.3,11.31,11.3,11.31,2700,7.62536262297132,7.63211073148723,7.62536262297132,7.63211073148723,4001.12119364513,0.0,1.0
2011-03-24,11.4,11.4,11.3,11.3,600,7.69284370813036,7.69284370813036,7.62536262297132,7.62536262297132,889.138043032252,0.0,1.0
2011-03-25,11.39,11.39,11.39,11.39,200,7.68609559961446,7.68609559961446,7.68609559961446,7.68609559961446,296.379347677417,0.0,1.0
2011-03-28,11.54,11.55,11.44,11.44,2300,7.78731722735301,7.79406533586892,7.71983614219397,7.71983614219397,3408.3624982903,0.0,1.0
2011-03-29,11.55,11.55,11.51,11.54,1600,7.79406533586892,7.79406533586892,7.7670729018053,7.78731722735301,2371.03478141934,0.0,1.0
2011-03-30,11.55,11.55,11.55,11.55,0,7.79406533586892,7.79406533586892,7.79406533586892,7.79406533586892,0,0.0,1.0
2011-03-31,11.65,11.65,11.65,11.65,1000,7.86154642102796,7.86154642102796,7.86154642102796,7.86154642102796,1481.89673838709,0.0,1.0
2011-04-01,11.745,11.75,11.66,11.66,700,7.92565345192904,7.92902750618699,7.86829452954386,7.86829452954386,1037.32771687096,0.0,1.0
2011-04-04,11.6,11.6,11.6,11.6,2000,7.82780587844844,7.82780587844844,7.82780587844844,7.82780587844844,2963.79347677417,0.0,1.0
2011-04-05,11.51,11.64,11.51,11.64,300,7.7670729018053,7.85479831251205,7.7670729018053,7.85479831251205,444.569021516126,0.0,1.0
2011-04-06,11.5,11.5,11.5,11.5,100,7.7603247932894,7.7603247932894,7.7603247932894,7.7603247932894,148.189673838709,0.0,1.0
2011-04-07,11.5,11.5,11.5,11.5,0,7.7603247932894,7.7603247932894,7.7603247932894,7.7603247932894,0,0.0,1.0
2011-04-08,11.51,11.51,11.51,11.51,900,7.7670729018053,7.7670729018053,7.7670729018053,7.7670729018053,1333.70706454838,0.0,1.0
2011-04-11,11.51,11.51,11.51,11.51,0,7.7670729018053,7.7670729018053,7.7670729018053,7.7670729018053,0,0.0,1.0
2011-04-12,11.5,11.52,11.46,11.5,14400,7.7603247932894,7.77382101032121,7.73333235922578,7.7603247932894,21339.313032774,0.0,1.0
2011-04-13,11.5,11.5,11.5,11.5,500,7.7603247932894,7.7603247932894,7.7603247932894,7.7603247932894,740.948369193543,0.0,1.0
2011-04-14,11.5,11.5171,11.5,11.5,3100,7.7603247932894,7.77186405885159,7.7603247932894,7.7603247932894,4593.87988899997,0.0,1.0
2011-04-15,11.5,11.5,11.5,11.5,500,7.7603247932894,7.7603247932894,7.7603247932894,7.7603247932894,740.948369193543,0.0,1.0
2011-04-18,11.45,11.47,11.45,11.45,1300,7.72658425070988,7.74008046774169,7.72658425070988,7.72658425070988,1926.46575990321,0.0,1.0
2011-04-19,11.5081,11.51,11.5,11.51,1000,7.76579076118728,7.7670729018053,7.7603247932894,7.7670729018053,1481.89673838709,0.0,1.0
2011-04-20,11.5,11.5,11.5,11.5,500,7.7603247932894,7.7603247932894,7.7603247932894,7.7603247932894,740.948369193543,0.0,1.0
2011-04-21,11.5,11.5,11.5,11.5,300,7.7603247932894,7.7603247932894,7.7603247932894,7.7603247932894,444.569021516126,0.0,1.0
2011-04-25,11.5,11.5,11.5,11.5,0,7.7603247932894,7.7603247932894,7.7603247932894,7.7603247932894,0,0.0,1.0
2011-04-26,11.53,11.69,11.5,11.5,3500,7.78056911883711,7.88853885509157,7.7603247932894,7.7603247932894,5186.6385843548,0.0,1.0
2011-04-27,11.33,11.51,11.24,11.51,4000,7.64560694851903,7.7670729018053,7.5848739718759,7.7670729018053,5927.58695354835,0.0,1.0
2011-04-28,11.4,11.4,11.4,11.4,1100,7.69284370813036,7.69284370813036,7.69284370813036,7.69284370813036,1630.0864122258,0.0,1.0
2011-04-29,11.34,11.35,11.34,11.35,500,7.65235505703494,7.65910316555084,7.65235505703494,7.65910316555084,740.948369193543,0.0,1.0
2011-05-02,11.33,11.35,11.33,11.34,2700,7.64560694851903,7.65910316555084,7.64560694851903,7.65235505703494,4001.12119364513,0.0,1.0
2011-05-03,11.35,11.35,11.35,11.35,700,7.65910316555084,7.65910316555084,7.65910316555084,7.65910316555084,1037.32771687096,0.0,1.0
2011-05-04,11.39,11.39,11.39,11.39,800,7.73333235922578,7.73333235922578,7.73333235922578,7.73333235922578,1178.27601048718,0.07,1.0
2011-05-05,11.18,11.3,11.1,11.3,2200,7.59075116559651,7.67222613338467,7.53643452040441,7.67222613338467,3240.25902883976,0.0,1.0
2011-05-06,11.25,11.26,11.25,11.2501,1000,7.6382782301396,7.64506781078861,7.6382782301396,7.63834612594609,1472.84501310898,0.0,1.0
2011-05-09,11.25,11.25,11.25,11.25,0,7.6382782301396,7.6382782301396,7.6382782301396,7.6382782301396,0,0.0,1.0
2011-05-10,11.25,11.25,11.25,11.25,0,7.6382782301396,7.6382782301396,7.6382782301396,7.6382782301396,0,0.0,1.0
2011-05-11,11.2,11.25,11.2,11.24,2100,7.60433032689454,7.6382782301396,7.60433032689454,7.63148864949059,3092.97452752886,0.0,1.0
2011-05-12,11.12,11.12,11.12,11.12,300,7.55001368170243,7.55001368170243,7.55001368170243,7.55001368170243,441.853503932694,0.0,1.0
2011-05-13,11.08,11.1,11.08,11.1,600,7.52285535910638,7.53643452040441,7.52285535910638,7.53643452040441,883.707007865388,0.0,1.0
2011-05-16,11.05,11.157,11.05,11.08,2300,7.50248661715934,7.57513513010378,7.50248661715934,7.52285535910638,3387.54353015066,0.0,1.0
2011-05-17,10.8,11.02,10.56,11.02,500,7.33274710093402,7.4821178752123,7.16979716535771,7.4821178752123,736.42250655449,0.0,1.0
2011-05-18,10.8,10.8,10.8,10.8,0,7.33274710093402,7.33274710093402,7.33274710093402,7.33274710093402,0,0.0,1.0
2011-05-19,10.91,10.9101,10.91,10.9101,1600,7.40743248807316,7.40750038387965,7.40743248807316,7.40750038387965,2356.55202097437,0.0,1.0
2011-05-20,10.99,10.99,10.99,10.99,400,7.46174913326526,7.46174913326526,7.46174913326526,7.46174913326526,589.138005243592,0.0,1.0
2011-05-23,10.95,10.95,10.95,10.95,20000,7.43459081066921,7.43459081066921,7.43459081066921,7.43459081066921,29456.9002621796,0.0,1.0
2011-05-24,10.96,10.96,10.95,10.95,4000,7.44138039131823,7.44138039131823,7.43459081066921,7.43459081066921,5891.38005243592,0.0,1.0
2011-05-25,10.9,10.94,10.9,10.94,4000,7.40064290742415,7.4278012300202,7.40064290742415,7.4278012300202,5891.38005243592,0.0,1.0
2011-05-26,10.9,10.95,10.9,10.95,2600,7.40064290742415,7.43459081066921,7.40064290742415,7.43459081066921,3829.39703408335,0.0,1.0
2011-05-27,10.9,10.95,10.89,10.92,5900,7.40064290742415,7.43459081066921,7.39385332677513,7.41422206872217,8689.78557734298,0.0,1.0
2011-05-31,10.93,10.93,10.86,10.86,2700,7.42101164937119,7.42101164937119,7.37348458482809,7.37348458482809,3976.68153539424,0.0,1.0
2011-06-01,10.93,10.93,10.88,10.9,4800,7.42101164937119,7.42101164937119,7.38706374612612,7.40064290742415,7069.6560629231,0.0,1.0
2011-06-02,10.9,10.9,10.9,10.9,2200,7.40064290742415,7.40064290742415,7.40064290742415,7.40064290742415,3240.25902883976,0.0,1.0
2011-06-03,10.9,10.9,10.88,10.9,2200,7.40064290742415,7.40064290742415,7.38706374612612,7.40064290742415,3240.25902883976,0.0,1.0
2011-06-06,10.85,10.98,10.8,10.98,117800,7.36669500417908,7.45495955261625,7.33274710093402,7.45495955261625,173501.142544238,0.0,1.0
2011-06-07,10.8,10.85,10.8,10.85,7000,7.33274710093402,7.36669500417908,7.33274710093402,7.36669500417908,10309.9150917629,0.0,1.0
2011-06-08,10.6,10.77,10.49,10.77,1600,7.19695548795376,7.31237835898698,7.12227010081461,7.31237835898698,2356.55202097437,0.0,1.0
2011-06-09,10.8,10.85,10.66,10.66,1900,7.33274710093402,7.36669500417908,7.23769297184784,7.23769297184784,2798.40552490706,0.0,1.0
2011-06-10,10.72,10.72,10.65,10.65,4000,7.27843045574191,7.27843045574191,7.23090339119882,7.23090339119882,5891.38005243592,0.0,1.0
2011-06-13,10.7,10.7,10.61,10.61,400,7.26485129444389,7.26485129444389,7.20374506860277,7.20374506860277,589.138005243592,0.0,1.0
2011-06-14,10.6,10.93,10.6,10.93,42000,7.19695548795376,7.42101164937119,7.19695548795376,7.42101164937119,61859.4905505772,0.0,1.0
2011-06-15,10.6,10.6,10.6,10.6,0,7.19695548795376,7.19695548795376,7.19695548795376,7.19695548795376,0,0.0,1.0
2011-06-16,10.6,10.6,10.6,10.6,0,7.19695548795376,7.19695548795376,7.19695548795376,7.19695548795376,0,0.0,1.0
2011-06-17,10.68,10.7,10.57,10.59,6000,7.25127213314586,7.26485129444389,7.17658674600672,7.19016590730474,8837.07007865388,0.0,1.0
2011-06-20,10.7,10.7,10.67,10.7,4300,7.26485129444389,7.26485129444389,7.24448255249685,7.26485129444389,6333.23355636861,0.0,1.0
2011-06-21,10.6,10.67,10.6,10.67,400,7.19695548795376,7.24448255249685,7.19695548795376,7.24448255249685,589.138005243592,0.0,1.0
2011-06-22,10.6,10.6,10.6,10.6,100,7.19695548795376,7.19695548795376,7.19695548795376,7.19695548795376,147.284501310898,0.0,1.0
2011-06-23,10.6,10.6,10.6,10.6,700,7.19695548795376,7.19695548795376,7.19695548795376,7.19695548795376,1030.99150917629,0.0,1.0
2011-06-24,10.5,10.57,10.5,10.57,8000,7.12905968146363,7.17658674600672,7.12905968146363,7.17658674600672,11782.7601048718,0.0,1.0
2011-06-27,10.53,10.66,10.53,10.56,2200,7.14942842341067,7.23769297184784,7.14942842341067,7.16979716535771,3240.25902883975,0.0,1.0
2011-06-28,10.55,10.55,10.55,10.55,400,7.16300758470869,7.16300758470869,7.16300758470869,7.16300758470869,589.138005243592,0.0,1.0
2011-06-29,10.6,10.6,10.6,10.6,1600,7.19695548795376,7.19695548795376,7.19695548795376,7.19695548795376,2356.55202097437,0.0,1.0
2011-06-30,10.69,10.69,10.69,10.69,700,7.25806171379487,7.25806171379487,7.25806171379487,7.25806171379487,1030.99150917629,0.0,1.0
2011-07-01,10.68,10.69,10.68,10.69,800,7.25127213314586,7.25806171379487,7.25127213314586,7.25806171379487,1178.27601048718,0.0,1.0
2011-07-05,10.68,10.68,10.68,10.68,0,7.25127213314586,7.25127213314586,7.25127213314586,7.25127213314586,0,0.0,1.0
2011-07-06,10.605,10.605,10.6,10.6,1000,7.20035027827826,7.20035027827826,7.19695548795376,7.19695548795376,1472.84501310898,0.0,1.0
2011-07-07,10.605,10.605,10.605,10.605,0,7.20035027827826,7.20035027827826,7.20035027827826,7.20035027827826,0,0.0,1.0
2011-07-08,10.61,10.61,10.61,10.61,2200,7.20374506860277,7.20374506860277,7.20374506860277,7.20374506860277,3240.25902883976,0.0,1.0
2011-07-11,10.61,10.61,10.61,10.61,0,7.20374506860277,7.20374506860277,7.20374506860277,7.20374506860277,0,0.0,1.0
2011-07-12,10.6,10.6,10.6,10.6,2400,7.19695548795376,7.19695548795376,7.19695548795376,7.19695548795376,3534.82803146155,0.0,1.0
2011-07-13,10.64,10.64,10.6,10.6,1500,7.22411381054981,7.22411381054981,7.19695548795376,7.19695548795376,2209.26751966347,0.0,1.0
2011-07-14,10.52,10.56,10.52,10.55,7200,7.14263884276165,7.16979716535771,7.14263884276165,7.16300758470869,10604.4840943847,0.0,1.0
2011-07-15,10.53,10.57,10.53,10.54,7100,7.14942842341067,7.17658674600672,7.14942842341067,7.15621800405968,10457.1995930738,0.0,1.0
2011-07-18,10.6,10.75,10.6,10.7,1900,7.19695548795376,7.29879919768895,7.19695548795376,7.26485129444389,2798.40552490706,0.0,1.0
2011-07-19,10.61,10.61,10.61,10.61,100,7.20374506860277,7.20374506860277,7.20374506860277,7.20374506860277,147.284501310898,0.0,1.0
2011-07-20,10.61,10.61,10.61,10.61,0,7.20374506860277,7.20374506860277,7.20374506860277,7.20374506860277,0,0.0,1.0
2011-07-21,10.61,10.61,10.61,10.61,0,7.20374506860277,7.20374506860277,7.20374506860277,7.20374506860277,0,0.0,1.0
2011-07-22,10.61,10.61,10.61,10.61,0,7.20374506860277,7.20374506860277,7.20374506860277,7.20374506860277,0,0.0,1.0
2011-07-25,10.61,10.61,10.61,10.61,0,7.20374506860277,7.20374506860277,7.20374506860277,7.20374506860277,0,0.0,1.0
2011-07-26,10.62,10.63,10.62,10.63,700,7.21053464925178,7.2173242299008,7.21053464925178,7.2173242299008,1030.99150917629,0.0,1.0
2011-07-27,10.55,10.66,10.55,10.66,7000,7.16300758470869,7.23769297184784,7.16300758470869,7.23769297184784,10309.9150917629,0.0,1.0
2011-07-28,10.55,10.55,10.55,10.55,0,7.16300758470869,7.16300758470869,7.16300758470869,7.16300758470869,0,0.0,1.0
2011-07-29,10.55,10.7,10.55,10.7,1700,7.16300758470869,7.26485129444389,7.16300758470869,7.26485129444389,2503.83652228527,0.0,1.0
2011-08-01,10.65,10.65,10.63,10.63,2700,7.23090339119882,7.23090339119882,7.2173242299008,7.2173242299008,3976.68153539425,0.0,1.0
2011-08-02,10.65,10.65,10.65,10.65,0,7.23090339119882,7.23090339119882,7.23090339119882,7.23090339119882,0,0.0,1.0
2011-08-03,10.65,10.65,10.65,10.65,0,7.27927915332304,7.27927915332304,7.27927915332304,7.27927915332304,0,0.07125,1.0
2011-08-04,10.65,10.65,10.55,10.55,1000,7.27927915332304,7.27927915332304,7.2109291143247,7.2109291143247,1463.05695600892,0.0,1.0
2011-08-05,10.65,10.65,10.65,10.65,0,7.27927915332304,7.27927915332304,7.27927915332304,7.27927915332304,0,0.0,1.0
2011-08-08,10.4,10.56,10.4,10.52,3900,7.10840405582719,7.21776411822453,7.10840405582719,7.1904241026252,5705.92212843479,0.0,1.0
2011-08-09,10.5,10.501,10.44,10.44,1600,7.17675409482553,7.17743759521551,7.13574407142653,7.13574407142653,2340.89112961427,0.0,1.0
2011-08-10,10.5,10.5,10.5,10.5,5000,7.17675409482553,7.17675409482553,7.17675409482553,7.17675409482553,7315.28478004461,0.0,1.0
2011-08-11,10.5,10.5,10.5,10.5,0,7.17675409482553,7.17675409482553,7.17675409482553,7.17675409482553,0,0.0,1.0
2011-08-12,10.5,10.5,10.5,10.5,0,7.17675409482553,7.17675409482553,7.17675409482553,7.17675409482553,0,0.0,1.0
2011-08-15,10.5,10.5,10.5,10.5,0,7.17675409482553,7.17675409482553,7.17675409482553,7.17675409482553,0,0.0,1.0
2011-08-16,10.5,10.5,10.5,10.5,0,7.17675409482553,7.17675409482553,7.17675409482553,7.17675409482553,0,0.0,1.0
2011-08-17,10.5,10.66,10.5,10.66,2400,7.17675409482553,7.28611415722287,7.17675409482553,7.28611415722287,3511.33669442141,0.0,1.0
2011-08-18,10.5,10.5,10.5,10.5,0,7.17675409482553,7.17675409482553,7.17675409482553,7.17675409482553,0,0.0,1.0
2011-08-19,10.5,10.51,10.5,10.5,500,7.17675409482553,7.18358909872537,7.17675409482553,7.17675409482553,731.528478004461,0.0,1.0
2011-08-22,10.48,10.4801,10.48,10.48,10200,7.16308408702586,7.16315243706486,7.16308408702586,7.16308408702586,14923.180951291,0.0,1.0
2011-08-23,10.4001,10.422,10.4,10.4,1900,7.10847240586619,7.12344106440683,7.10840405582719,7.10840405582719,2779.80821641695,0.0,1.0
2011-08-24,10.4,10.4,10.4,10.4,0,7.10840405582719,7.10840405582719,7.10840405582719,7.10840405582719,0,0.0,1.0
2011-08-25,10.82,10.85,10.4,10.4,1300,7.39547421962021,7.41597923131972,7.10840405582719,7.10840405582719,1901.9740428116,0.0,1.0
2011-08-26,10.65,10.72,10.65,10.72,5300,7.27927915332304,7.32712418062188,7.27927915332304,7.32712418062188,7754.20186684728,0.0,1.0
2011-08-29,10.65,10.65,10.65,10.65,0,7.27927915332304,7.27927915332304,7.27927915332304,7.27927915332304,0,0.0,1.0
2011-08-30,10.65,10.65,10.65,10.65,0,7.27927915332304,7.27927915332304,7.27927915332304,7.27927915332304,0,0.0,1.0
2011-08-31,10.65,10.65,10.65,10.65,0,7.27927915332304,7.27927915332304,7.27927915332304,7.27927915332304,0,0.0,1.0
2011-09-01,10.61,10.61,10.61,10.61,200,7.2519391377237,7.2519391377237,7.2519391377237,7.2519391377237,292.611391201784,0.0,1.0
2011-09-02,10.46,10.46,10.46,10.46,300,7.1494140792262,7.1494140792262,7.1494140792262,7.1494140792262,438.917086802676,0.0,1.0
2011-09-06,10.46,10.46,10.46,10.46,0,7.1494140792262,7.1494140792262,7.1494140792262,7.1494140792262,0,0.0,1.0
2011-09-07,10.45,10.45,10.45,10.45,1000,7.14257907532636,7.14257907532636,7.14257907532636,7.14257907532636,1463.05695600892,0.0,1.0
2011-09-08,10.45,10.45,10.45,10.45,0,7.14257907532636,7.14257907532636,7.14257907532636,7.14257907532636,0,0.0,1.0
2011-09-09,10.4501,10.4501,10.45,10.45,2200,7.14264742536536,7.14264742536536,7.14257907532636,7.14257907532636,3218.72530321963,0.0,1.0
2011-09-12,10.65,10.74,10.6,10.65,5400,7.27927915332304,7.34079418842154,7.24510413382387,7.27927915332304,7900.50756244817,0.0,1.0
2011-09-13,10.66,10.66,10.63,10.63,700,7.28611415722287,7.28611415722287,7.26560914552337,7.26560914552337,1024.13986920625,0.0,1.0
2011-09-14,10.63,10.63,10.4,10.45,7700,7.26560914552337,7.26560914552337,7.10840405582719,7.14257907532636,11265.5385612687,0.0,1.0
2011-09-15,10.63,10.63,10.46,10.46,27400,7.26560914552337,7.26560914552337,7.1494140792262,7.1494140792262,40087.7605946444,0.0,1.0
2011-09-16,10.42,10.65,10.42,10.65,4500,7.12207406362686,7.27927915332304,7.12207406362686,7.27927915332304,6583.75630204014,0.0,1.0
2011-09-19,10.5,10.5,10.5,10.5,300,7.17675409482553,7.17675409482553,7.17675409482553,7.17675409482553,438.917086802676,0.0,1.0
2011-09-20,10.64,10.64,10.64,10.64,100,7.27244414942321,7.27244414942321,7.27244414942321,7.27244414942321,146.305695600892,0.0,1.0
2011-09-21,10.64,10.64,10.64,10.64,0,7.27244414942321,7.27244414942321,7.27244414942321,7.27244414942321,0,0.0,1.0
2011-09-22,10.45,10.53,10.45,10.45,1400,7.14257907532636,7.19725910652503,7.14257907532636,7.14257907532636,2048.27973841249,0.0,1.0
2011-09-23,10.45,10.45,10.45,10.45,0,7.14257907532636,7.14257907532636,7.14257907532636,7.14257907532636,0,0.0,1.0
2011-09-26,10.5,10.6,10.45,10.52,11100,7.17675409482553,7.24510413382387,7.14257907532636,7.1904241026252,16239.932211699,0.0,1.0
2011-09-27,10.5045,10.52,10.5,10.5,11700,7.17982984658046,7.1904241026252,7.17675409482553,7.17675409482553,17117.7663853044,0.0,1.0
2011-09-28,10.48,10.48,10.48,10.48,800,7.16308408702586,7.16308408702586,7.16308408702586,7.16308408702586,1170.44556480714,0.0,1.0
2011-09-29,10.54,10.65,10.54,10.65,5200,7.20409411042487,7.27927915332304,7.20409411042487,7.27927915332304,7607.89617124639,0.0,1.0
2011-09-30,10.52,10.65,10.52,10.65,1500,7.1904241026252,7.27927915332304,7.1904241026252,7.27927915332304,2194.58543401338,0.0,1.0
2011-10-03,10.49,10.55,10.47,10.47,4200,7.1699190909257,7.2109291143247,7.15624908312603,7.15624908312603,6144.83921523747,0.0,1.0
2011-10-04,10.49,10.49,10.49,10.49,0,7.1699190909257,7.1699190909257,7.1699190909257,7.1699190909257,0,0.0,1.0
2011-10-05,10.45,10.5,10.4,10.5,11800,7.14257907532636,7.17675409482553,7.10840405582719,7.17675409482553,17264.0720809053,0.0,1.0
2011-10-06,10.4545,10.4545,10.4545,10.4545,100,7.14565482708129,7.14565482708129,7.14565482708129,7.14565482708129,146.305695600892,0.0,1.0
2011-10-07,10.41,10.5,10.41,10.5,3700,7.11523905972703,7.17675409482553,7.11523905972703,7.17675409482553,5413.310737233,0.0,1.0
2011-10-10,10.44,10.5,10.44,10.5,600,7.13574407142653,7.17675409482553,7.13574407142653,7.17675409482553,877.834173605352,0.0,1.0
2011-10-11,10.45,10.45,10.35,10.41,7600,7.14257907532636,7.14257907532636,7.07422903632802,7.11523905972703,11119.2328656678,0.0,1.0
2011-10-12,10.45,10.45,10.45,10.45,0,7.14257907532636,7.14257907532636,7.14257907532636,7.14257907532636,0,0.0,1.0
2011-10-13,10.26,10.27,10.04,10.27,1200,7.01271400122952,7.01954900512935,6.86234391543317,7.01954900512935,1755.6683472107,0.0,1.0
2011-10-14,10.25,10.27,10.23,10.25,1700,7.00587899732969,7.01954900512935,6.99220898953002,7.00587899732969,2487.19682521516,0.0,1.0
2011-10-17,10.02,10.02,10.02,10.02,100,6.84867390763351,6.84867390763351,6.84867390763351,6.84867390763351,146.305695600892,0.0,1.0
2011-10-18,10.34,10.45,10.2,10.45,1700,7.06739403242819,7.14257907532636,6.97170397783052,7.14257907532636,2487.19682521517,0.0,1.0
2011-10-19,10.34,10.34,10.34,10.34,0,7.06739403242819,7.06739403242819,7.06739403242819,7.06739403242819,0,0.0,1.0
2011-10-20,10.34,10.34,10.34,10.34,0,7.06739403242819,7.06739403242819,7.06739403242819,7.06739403242819,0,0.0,1.0
2011-10-21,10.34,10.34,10.34,10.34,0,7.06739403242819,7.06739403242819,7.06739403242819,7.06739403242819,0,0.0,1.0
2011-10-24,10.34,10.34,10.34,10.34,0,7.06739403242819,7.06739403242819,7.06739403242819,7.06739403242819,0,0.0,1.0
2011-10-25,10.0,10.02,10.0,10.02,700,6.83500389983384,6.84867390763351,6.83500389983384,6.84867390763351,1024.13986920624,0.0,1.0
2011-10-26,10.0,10.0,10.0,10.0,0,6.83500389983384,6.83500389983384,6.83500389983384,6.83500389983384,0,0.0,1.0
2011-10-27,10.0,10.0,10.0,10.0,0,6.83500389983384,6.83500389983384,6.83500389983384,6.83500389983384,0,0.0,1.0
2011-10-28,10.0,10.0,10.0,10.0,0,6.83500389983384,6.83500389983384,6.83500389983384,6.83500389983384,0,0.0,1.0
2011-10-31,10.27,10.27,10.0,10.0,2100,7.01954900512935,7.01954900512935,6.83500389983384,6.83500389983384,3072.41960761873,0.0,1.0
2011-11-01,9.98,9.98,9.95,9.95,400,6.82133389203417,6.82133389203417,6.80082888033467,6.80082888033467,585.222782403569,0.0,1.0
2011-11-02,9.98,9.98,9.98,9.98,0,6.87003329482049,6.87003329482049,6.87003329482049,6.87003329482049,0,0.07125,1.0
2011-11-03,10.0,10.15,10.0,10.15,400,6.88380089661371,6.98705791006292,6.88380089661371,6.98705791006292,581.074330892935,0.0,1.0
2011-11-04,10.08,10.25,9.95,9.96,2600,6.93887130378662,7.05589591902906,6.84938189213065,6.85626569302726,3776.98315080408,0.0,1.0
2011-11-07,9.9,9.95,9.89,9.95,1400,6.81496288764758,6.84938189213065,6.80807908675096,6.84938189213065,2033.76015812527,0.0,1.0
2011-11-08,9.9,9.9,9.9,9.9,1500,6.81496288764758,6.81496288764758,6.81496288764758,6.81496288764758,2179.02874084851,0.0,1.0
2011-11-09,9.4972,9.4972,9.48,9.48,500,6.53768338753198,6.53768338753198,6.5258432499898,6.5258432499898,726.342913616168,0.0,1.0
2011-11-10,9.56,9.56,9.56,9.56,800,6.58091365716271,6.58091365716271,6.58091365716271,6.58091365716271,1162.14866178587,0.0,1.0
2011-11-11,9.61,9.82,9.61,9.82,1200,6.61533266164578,6.75989248047467,6.61533266164578,6.75989248047467,1743.2229926788,0.0,1.0
2011-11-14,9.7,9.7,9.7,9.7,400,6.6772868697153,6.6772868697153,6.6772868697153,6.6772868697153,581.074330892935,0.0,1.0
2011-11-15,9.71,9.71,9.71,9.71,300,6.68417067061192,6.68417067061192,6.68417067061192,6.68417067061192,435.805748169701,0.0,1.0
2011-11-16,9.71,9.71,9.71,9.71,0,6.68417067061192,6.68417067061192,6.68417067061192,6.68417067061192,0,0.0,1.0
2011-11-17,9.71,9.71,9.71,9.71,0,6.68417067061192,6.68417067061192,6.68417067061192,6.68417067061192,0,0.0,1.0
2011-11-18,9.71,9.71,9.71,9.71,0,6.68417067061192,6.68417067061192,6.68417067061192,6.68417067061192,0,0.0,1.0
2011-11-21,9.71,9.71,9.71,9.71,0,6.68417067061192,6.68417067061192,6.68417067061192,6.68417067061192,0,0.0,1.0
2011-11-22,9.71,9.71,9.71,9.71,0,6.68417067061192,6.68417067061192,6.68417067061192,6.68417067061192,0,0.0,1.0
2011-11-23,9.7,9.7,9.69,9.7,3800,6.6772868697153,6.6772868697153,6.67040306881869,6.6772868697153,5520.20614348288,0.0,1.0
2011-11-25,9.75,9.75,9.75,9.75,1000,6.71170587419837,6.71170587419837,6.71170587419837,6.71170587419837,1452.68582723234,0.0,1.0
2011-11-28,9.87,9.9,9.87,9.9,400,6.79431148495773,6.81496288764758,6.79431148495773,6.81496288764758,581.074330892935,0.0,1.0
2011-11-29,9.74,9.88,9.74,9.88,300,6.70482207330176,6.80119528585435,6.70482207330176,6.80119528585435,435.805748169701,0.0,1.0
2011-11-30,9.9,9.9,9.75,9.75,3400,6.81496288764758,6.81496288764758,6.71170587419837,6.71170587419837,4939.13181258995,0.0,1.0
2011-12-01,9.74,9.77,9.74,9.74,4600,6.70482207330176,6.7254734759916,6.70482207330176,6.70482207330176,6682.35480526875,0.0,1.0
2011-12-02,9.89,9.89,9.89,9.89,200,6.80807908675096,6.80807908675096,6.80807908675096,6.80807908675096,290.537165446468,0.0,1.0
2011-12-05,9.88,9.9,9.88,9.9,500,6.80119528585435,6.81496288764758,6.80119528585435,6.81496288764758,726.342913616169,0.0,1.0
2011-12-06,9.88,9.88,9.88,9.88,0,6.80119528585435,6.80119528585435,6.80119528585435,6.80119528585435,0,0.0,1.0
2011-12-07,9.85,9.85,9.85,9.85,400,6.78054388316451,6.78054388316451,6.78054388316451,6.78054388316451,581.074330892935,0.0,1.0
2011-12-08,9.81,9.81,9.81,9.81,1000,6.75300867957805,6.75300867957805,6.75300867957805,6.75300867957805,1452.68582723234,0.0,1.0
2011-12-09,9.79,9.84,9.79,9.83,2000,6.73924107778483,6.77366008226789,6.73924107778483,6.76677628137128,2905.37165446467,0.0,1.0
2011-12-12,9.75,9.85,9.75,9.77,3400,6.71170587419837,6.78054388316451,6.71170587419837,6.7254734759916,4939.13181258995,0.0,1.0
2011-12-13,9.75,9.75,9.75,9.75,0,6.71170587419837,6.71170587419837,6.71170587419837,6.71170587419837,0,0.0,1.0
2011-12-14,9.75,9.78,9.74,9.74,700,6.71170587419837,6.73235727688821,6.70482207330176,6.70482207330176,1016.88007906264,0.0,1.0
2011-12-15,9.75,9.75,9.75,9.75,0,6.71170587419837,6.71170587419837,6.71170587419837,6.71170587419837,0,0.0,1.0
2011-12-16,9.88,9.88,9.69,9.74,25500,6.80119528585435,6.80119528585435,6.67040306881869,6.70482207330176,37043.4885944246,0.0,1.0
2011-12-19,9.7,9.7,9.7,9.7,30000,6.6772868697153,6.6772868697153,6.6772868697153,6.6772868697153,43580.5748169701,0.0,1.0
2011-12-20,9.85,9.8999,9.7,9.72,2800,6.78054388316451,6.81489404963861,6.6772868697153,6.69105447150853,4067.52031625054,0.0,1.0
2011-12-21,9.75,9.85,9.75,9.85,5300,6.71170587419837,6.78054388316451,6.71170587419837,6.78054388316451,7699.23488433139,0.0,1.0
2011-12-22,9.83,9.83,9.83,9.83,100,6.76677628137128,6.76677628137128,6.76677628137128,6.76677628137128,145.268582723234,0.0,1.0
2011-12-23,9.7,9.72,9.69,9.72,5500,6.6772868697153,6.69105447150853,6.67040306881869,6.69105447150853,7989.77204977786,0.0,1.0
2011-12-27,9.84,9.87,9.84,9.84,1500,6.77366008226789,6.79431148495773,6.77366008226789,6.77366008226789,2179.02874084851,0.0,1.0
2011-12-28,9.85,9.85,9.78,9.84,5800,6.78054388316451,6.78054388316451,6.73235727688821,6.77366008226789,8425.57779794756,0.0,1.0
2011-12-29,9.84,9.84,9.84,9.84,200,6.77366008226789,6.77366008226789,6.77366008226789,6.77366008226789,290.537165446468,0.0,1.0
2011-12-30,9.85,9.85,9.7,9.83,3600,6.78054388316451,6.78054388316451,6.6772868697153,6.76677628137128,5229.66897803641,0.0,1.0
2012-01-03,9.75,9.89,9.72,9.86,3800,6.71170587419837,6.80807908675096,6.69105447150853,6.78742768406112,5520.20614348288,0.0,1.0
2012-01-04,9.75,9.75,9.75,9.75,0,6.71170587419837,6.71170587419837,6.71170587419837,6.71170587419837,0,0.0,1.0
2012-01-05,9.75,9.75,9.75,9.75,0,6.71170587419837,6.71170587419837,6.71170587419837,6.71170587419837,0,0.0,1.0
2012-01-06,9.75,9.75,9.75,9.75,0,6.71170587419837,6.71170587419837,6.71170587419837,6.71170587419837,0,0.0,1.0
2012-01-09,9.8599,9.86,9.8599,9.86,800,6.78735884605216,6.78742768406112,6.78735884605216,6.78742768406112,1162.14866178587,0.0,1.0
2012-01-10,9.86,9.86,9.86,9.86,100,6.78742768406112,6.78742768406112,6.78742768406112,6.78742768406112,145.268582723234,0.0,1.0
2012-01-11,9.85,9.85,9.85,9.85,700,6.78054388316451,6.78054388316451,6.78054388316451,6.78054388316451,1016.88007906264,0.0,1.0
2012-01-12,9.9,9.9,9.85,9.9,3000,6.81496288764758,6.81496288764758,6.78054388316451,6.81496288764758,4358.05748169701,0.0,1.0
2012-01-13,9.9,9.9,9.9,9.9,0,6.81496288764758,6.81496288764758,6.81496288764758,6.81496288764758,0,0.0,1.0
2012-01-17,9.8,9.9,9.8,9.9,800,6.74612487868144,6.81496288764758,6.74612487868144,6.81496288764758,1162.14866178587,0.0,1.0
2012-01-18,9.855,9.899,9.85,9.899,1400,6.78398578361282,6.81427450755791,6.78054388316451,6.81427450755791,2033.76015812527,0.0,1.0
2012-01-19,9.8,9.82,9.8,9.82,400,6.74612487868144,6.75989248047467,6.74612487868144,6.75989248047467,581.074330892935,0.0,1.0
2012-01-20,9.8965,9.8965,9.8583,9.86,900,6.81255355733376,6.81255355733376,6.7862574379087,6.78742768406112,1307.4172445091,0.0,1.0
2012-01-23,9.9,9.9,9.85,9.9,3600,6.81496288764758,6.81496288764758,6.78054388316451,6.81496288764758,5229.66897803641,0.0,1.0
2012-01-24,9.9,9.9,9.89,9.89,3500,6.81496288764758,6.81496288764758,6.80807908675096,6.80807908675096,5084.40039531318,0.0,1.0
2012-01-25,9.93,9.99,9.93,9.98,500,6.83561429033742,6.8769170957171,6.83561429033742,6.87003329482049,726.342913616169,0.0,1.0
2012-01-26,9.8101,9.82,9.81,9.82,900,6.75307751758702,6.75989248047467,6.75300867957805,6.75989248047467,1307.4172445091,0.0,1.0
2012-01-27,9.8,9.8,9.8,9.8,3900,6.74612487868144,6.74612487868144,6.74612487868144,6.74612487868144,5665.47472620612,0.0,1.0
2012-01-30,9.8,9.8,9.8,9.8,0,6.74612487868144,6.74612487868144,6.74612487868144,6.74612487868144,0,0.0,1.0
2012-01-31,9.84,9.84,9.77,9.77,600,6.77366008226789,6.77366008226789,6.7254734759916,6.7254734759916,871.611496339403,0.0,1.0
2012-02-01,9.76,9.81,9.75,9.81,1800,6.71858967509498,6.75300867957805,6.71170587419837,6.75300867957805,2614.83448901821,0.0,1.0
2012-02-02,9.88,9.88,9.88,9.88,1000,6.80119528585435,6.80119528585435,6.80119528585435,6.80119528585435,1452.68582723234,0.0,1.0
2012-02-03,9.75,9.75,9.75,9.75,300,6.71170587419837,6.71170587419837,6.71170587419837,6.71170587419837,435.805748169701,0.0,1.0
2012-02-06,9.88,9.9,9.8,9.9,2000,6.80119528585435,6.81496288764758,6.74612487868144,6.81496288764758,2905.37165446467,0.0,1.0
2012-02-07,9.75,9.78,9.75,9.78,1600,6.76075295558674,6.78155527237316,6.76075295558674,6.78155527237316,2307.4352964057,0.07125,1.0
2012-02-08,9.77,9.77,9.77,9.77,700,6.77462116677769,6.77462116677769,6.77462116677769,6.77462116677769,1009.50294217749,0.0,1.0
2012-02-09,9.77,9.77,9.77,9.77,0,6.77462116677769,6.77462116677769,6.77462116677769,6.77462116677769,0,0.0,1.0
2012-02-10,9.77,9.77,9.77,9.77,0,6.77462116677769,6.77462116677769,6.77462116677769,6.77462116677769,0,0.0,1.0
2012-02-13,9.75,9.7712,9.75,9.75,2200,6.76075295558674,6.77545325944915,6.76075295558674,6.76075295558674,3172.72353255784,0.0,1.0
2012-02-14,9.76,9.76,9.76,9.76,100,6.76768706118222,6.76768706118222,6.76768706118222,6.76768706118222,144.214706025356,0.0,1.0
2012-02-15,9.75,9.75,9.75,9.75,100,6.76075295558674,6.76075295558674,6.76075295558674,6.76075295558674,144.214706025356,0.0,1.0
2012-02-16,9.8,9.8,9.75,9.75,200,6.79542348356411,6.79542348356411,6.76075295558674,6.76075295558674,288.429412050712,0.0,1.0
2012-02-17,9.9,10.01,9.9,9.97,5900,6.86476453951885,6.94103970106906,6.86476453951885,6.91330327868716,8508.66765549601,0.0,1.0
2012-02-21,10.1,10.1,9.97,10.0,11500,7.00344665142832,7.00344665142832,6.91330327868716,6.93410559547358,16584.691192916,0.0,1.0
2012-02-22,9.91,10.1,9.91,9.99,3800,6.87169864511432,7.00344665142832,6.87169864511432,6.92717148987811,5480.15882896353,0.0,1.0
2012-02-23,10.0,10.05,9.85,9.85,3100,6.93410559547358,6.96877612345095,6.83009401154148,6.83009401154148,4470.65588678604,0.0,1.0
2012-02-24,10.011,10.101,9.98,9.99,13500,6.9417331116286,7.00414006198787,6.92023738428264,6.92717148987811,19468.9853134231,0.0,1.0
2012-02-27,10.05,10.05,10.0,10.0,1200,6.96877612345095,6.96877612345095,6.93410559547358,6.93410559547358,1730.57647230427,0.0,1.0
2012-02-28,10.0,10.0001,10.0,10.0,2400,6.93410559547358,6.93417493652954,6.93410559547358,6.93410559547358,3461.15294460855,0.0,1.0
2012-02-29,10.0,10.01,9.76,9.77,900,6.93410559547358,6.94103970106906,6.76768706118222,6.77462116677769,1297.93235422821,0.0,1.0
2012-03-01,9.9,9.97,9.9,9.97,1900,6.86476453951885,6.91330327868716,6.86476453951885,6.91330327868716,2740.07941448177,0.0,1.0
2012-03-02,9.9501,9.9501,9.95,9.95,2000,6.89950440855217,6.89950440855217,6.89943506749622,6.89943506749622,2884.29412050712,0.0,1.0
2012-03-05,9.9501,9.9501,9.9501,9.9501,0,6.89950440855217,6.89950440855217,6.89950440855217,6.89950440855217,0,0.0,1.0
2012-03-06,9.95,9.95,9.95,9.95,100,6.89943506749622,6.89943506749622,6.89943506749622,6.89943506749622,144.214706025356,0.0,1.0
2012-03-07,9.95,9.95,9.95,9.95,0,6.89943506749622,6.89943506749622,6.89943506749622,6.89943506749622,0,0.0,1.0
2012-03-08,9.95,9.95,9.95,9.95,0,6.89943506749622,6.89943506749622,6.89943506749622,6.89943506749622,0,0.0,1.0
2012-03-09,9.95,9.95,9.95,9.95,0,6.89943506749622,6.89943506749622,6.89943506749622,6.89943506749622,0,0.0,1.0
2012-03-12,10.0,10.0,10.0,10.0,1000,6.93410559547358,6.93410559547358,6.93410559547358,6.93410559547358,1442.14706025356,0.0,1.0
2012-03-13,10.05,10.05,10.0,10.05,3200,6.96877612345095,6.96877612345095,6.93410559547358,6.96877612345095,4614.8705928114,0.0,1.0
2012-03-14,9.95,10.05,9.95,10.01,400,6.89943506749622,6.96877612345095,6.89943506749622,6.94103970106906,576.858824101424,0.0,1.0
2012-03-15,9.95,9.95,9.95,9.95,0,6.89943506749622,6.89943506749622,6.89943506749622,6.89943506749622,0,0.0,1.0
2012-03-16,9.9,9.9,9.76,9.88,2200,6.86476453951885,6.86476453951885,6.76768706118222,6.8508963283279,3172.72353255783,0.0,1.0
2012-03-19,9.92,9.95,9.89,9.9,2500,6.87863275070979,6.89943506749622,6.85783043392337,6.86476453951885,3605.36765063391,0.0,1.0
2012-03-20,9.85,9.92,9.85,9.92,800,6.83009401154148,6.87863275070979,6.83009401154148,6.87863275070979,1153.71764820285,0.0,1.0
2012-03-21,10.0,10.0,9.91,9.92,2900,6.93410559547358,6.93410559547358,6.87169864511432,6.87863275070979,4182.22647473533,0.0,1.0
2012-03-22,10.0299,10.0299,9.98,9.98,800,6.95483857120405,6.95483857120405,6.92023738428264,6.92023738428264,1153.71764820285,0.0,1.0
2012-03-23,10.05,10.07,10.0,10.04,6000,6.96877612345095,6.9826443346419,6.93410559547358,6.96184201785548,8652.88236152137,0.0,1.0
2012-03-26,10.0,10.02,9.99,10.0,4100,6.93410559547358,6.94797380666453,6.92717148987811,6.93410559547358,5912.8029470396,0.0,1.0
2012-03-27,9.968,9.968,9.9,9.9,2600,6.91191645756807,6.91191645756807,6.86476453951885,6.86476453951885,3749.58235665926,0.0,1.0
2012-03-28,9.92,9.936,9.92,9.9228,1000,6.87863275070979,6.88972731966255,6.87863275070979,6.88057430027653,1442.14706025356,0.0,1.0
2012-03-29,10.18,10.1999,10.0,10.0,2200,7.05891949619211,7.0727183663271,6.93410559547358,6.93410559547358,3172.72353255783,0.0,1.0
2012-03-30,10.18,10.18,10.18,10.18,0,7.05891949619211,7.05891949619211,7.05891949619211,7.05891949619211,0,0.0,1.0
2012-04-02,10.18,10.18,10.18,10.18,0,7.05891949619211,7.05891949619211,7.05891949619211,7.05891949619211,0,0.0,1.0
2012-04-03,10.05,10.1999,10.05,10.1999,2900,6.96877612345095,7.0727183663271,6.96877612345095,7.0727183663271,4182.22647473533,0.0,1.0
2012-04-04,10.01,10.01,10.01,10.01,200,6.94103970106906,6.94103970106906,6.94103970106906,6.94103970106906,288.429412050712,0.0,1.0
2012-04-05,10.03,10.03,10.0,10.0,400,6.95490791226,6.95490791226,6.93410559547358,6.93410559547358,576.858824101425,0.0,1.0
2012-04-09,10.03,10.03,10.03,10.03,0,6.95490791226,6.95490791226,6.95490791226,6.95490791226,0,0.0,1.0
2012-04-10,10.03,10.03,10.03,10.03,0,6.95490791226,6.95490791226,6.95490791226,6.95490791226,0,0.0,1.0
2012-04-11,10.03,10.03,10.03,10.03,0,6.95490791226,6.95490791226,6.95490791226,6.95490791226,0,0.0,1.0
2012-04-12,10.03,10.05,10.03,10.05,1000,6.95490791226,6.96877612345095,6.95490791226,6.96877612345095,1442.14706025356,0.0,1.0
2012-04-13,10.03,10.03,10.03,10.03,0,6.95490791226,6.95490791226,6.95490791226,6.95490791226,0,0.0,1.0
2012-04-16,10.0,10.04,10.0,10.04,700,6.93410559547358,6.96184201785548,6.93410559547358,6.96184201785548,1009.50294217749,0.0,1.0
2012-04-17,10.0,10.0,10.0,10.0,1200,6.93410559547358,6.93410559547358,6.93410559547358,6.93410559547358,1730.57647230427,0.0,1.0
2012-04-18,9.99,10.025,9.77,10.025,18700,6.92717148987811,6.95144085946227,6.77462116677769,6.95144085946227,26968.1500267416,0.0,1.0
2012-04-19,9.99,9.99,9.99,9.99,0,6.92717148987811,6.92717148987811,6.92717148987811,6.92717148987811,0,0.0,1.0
2012-04-20,10.11,10.11,10.09,10.11,1400,7.01038075702379,7.01038075702379,6.99651254583285,7.01038075702379,2019.00588435499,0.0,1.0
2012-04-23,10.11,10.11,10.11,10.11,0,7.01038075702379,7.01038075702379,7.01038075702379,7.01038075702379,0,0.0,1.0
2012-04-24,10.14,10.15,9.76,10.03,3600,7.03118307381021,7.03811717940569,6.76768706118222,6.95490791226,5191.72941691282,0.0,1.0
2012-04-25,10.14,10.14,10.14,10.14,0,7.03118307381021,7.03118307381021,7.03118307381021,7.03118307381021,0,0.0,1.0
2012-04-26,10.14,10.14,10.14,10.14,0,7.03118307381021,7.03118307381021,7.03118307381021,7.03118307381021,0,0.0,1.0
2012-04-27,10.19,10.25,10.19,10.24,500,7.06585360178758,7.10745823536042,7.06585360178758,7.10052412976495,721.073530126781,0.0,1.0
2012-04-30,10.25,10.25,10.25,10.25,1100,7.10745823536042,7.10745823536042,7.10745823536042,7.10745823536042,1586.36176627892,0.0,1.0
2012-05-01,10.25,10.25,10.25,10.25,200,7.10745823536042,7.10745823536042,7.10745823536042,7.10745823536042,288.429412050712,0.0,1.0
2012-05-02,10.15,10.25,10.15,10.185,16600,7.08752268177344,7.15735049144608,7.08752268177344,7.11196241515886,23772.7634273814,0.07125,1.0
2012-05-03,10.06,10.06,9.87,9.87,700,7.02467765306806,7.02467765306806,6.89200481469003,6.89200481469003,1002.46592766066,0.0,1.0
2012-05-04,10.06,10.06,10.06,10.06,0,7.02467765306806,7.02467765306806,7.02467765306806,7.02467765306806,0,0.0,1.0
2012-05-07,10.06,10.06,10.06,10.06,0,7.02467765306806,7.02467765306806,7.02467765306806,7.02467765306806,0,0.0,1.0
2012-05-08,9.9,10.0,9.87,9.87,4300,6.91295315759182,6.98278096726447,6.89200481469003,6.89200481469003,6158.00498420122,0.0,1.0
2012-05-09,9.9,9.9,9.9,9.9,0,6.91295315759182,6.91295315759182,6.91295315759182,6.91295315759182,0,0.0,1.0
2012-05-10,9.9,9.9,9.9,9.9,0,6.91295315759182,6.91295315759182,6.91295315759182,6.91295315759182,0,0.0,1.0
2012-05-11,9.9,9.9,9.9,9.9,0,6.91295315759182,6.91295315759182,6.91295315759182,6.91295315759182,0,0.0,1.0
2012-05-14,9.9,9.9,9.9,9.9,0,6.91295315759182,6.91295315759182,6.91295315759182,6.91295315759182,0,0.0,1.0
2012-05-15,9.9,9.9,9.9,9.9,1000,6.91295315759182,6.91295315759182,6.91295315759182,6.91295315759182,1432.09418237238,0.0,1.0
2012-05-16,10.1599,10.1599,9.92,9.92,400,7.09443563493103,7.09443563493103,6.92691871952635,6.92691871952635,572.83767294895,0.0,1.0
2012-05-17,10.16,10.16,10.16,10.16,1000,7.0945054627407,7.0945054627407,7.0945054627407,7.0945054627407,1432.09418237238,0.0,1.0
2012-05-18,10.1,10.23,10.0,10.16,34300,7.05260877693711,7.14338492951155,6.98278096726447,7.0945054627407,49120.8304553725,0.0,1.0
2012-05-21,10.2,10.2,10.15,10.15,1900,7.12243658660976,7.12243658660976,7.08752268177344,7.08752268177344,2720.97894650751,0.0,1.0
2012-05-22,10.15,10.15,10.15,10.15,500,7.08752268177344,7.08752268177344,7.08752268177344,7.08752268177344,716.047091186188,0.0,1.0
2012-05-23,10.25,10.25,10.2,10.2,2700,7.15735049144608,7.15735049144608,7.12243658660976,7.12243658660976,3866.65429240542,0.0,1.0
2012-05-24,10.2,10.2,10.2,10.2,400,7.12243658660976,7.12243658660976,7.12243658660976,7.12243658660976,572.83767294895,0.0,1.0
2012-05-25,10.2,10.2,10.2,10.2,0,7.12243658660976,7.12243658660976,7.12243658660976,7.12243658660976,0,0.0,1.0
2012-05-29,10.05,10.1,10.03,10.1,2700,7.01769487210079,7.05260877693711,7.00372931016626,7.05260877693711,3866.65429240542,0.0,1.0
2012-05-30,10.05,10.05,10.05,10.05,0,7.01769487210079,7.01769487210079,7.01769487210079,7.01769487210079,0,0.0,1.0
2012-05-31,10.05,10.05,10.05,10.05,0,7.01769487210079,7.01769487210079,7.01769487210079,7.01769487210079,0,0.0,1.0
2012-06-01,10.05,10.05,10.05,10.05,0,7.01769487210079,7.01769487210079,7.01769487210079,7.01769487210079,0,0.0,1.0
2012-06-04,10.0,10.0,10.0,10.0,200,6.98278096726447,6.98278096726447,6.98278096726447,6.98278096726447,286.418836474475,0.0,1.0
2012-06-05,10.15,10.15,10.15,10.15,3100,7.08752268177344,7.08752268177344,7.08752268177344,7.08752268177344,4439.49196535436,0.0,1.0
2012-06-06,10.17,10.17,10.17,10.17,200,7.10148824370796,7.10148824370796,7.10148824370796,7.10148824370796,286.418836474475,0.0,1.0
2012-06-07,10.22,10.22,10.22,10.22,200,7.13640214854429,7.13640214854429,7.13640214854429,7.13640214854429,286.418836474475,0.0,1.0
2012-06-08,10.19,10.19,10.19,10.19,100,7.11545380564249,7.11545380564249,7.11545380564249,7.11545380564249,143.209418237238,0.0,1.0
2012-06-11,10.19,10.19,10.19,10.19,0,7.11545380564249,7.11545380564249,7.11545380564249,7.11545380564249,0,0.0,1.0
2012-06-12,10.05,10.05,10.0,10.03,1000,7.01769487210079,7.01769487210079,6.98278096726447,7.00372931016626,1432.09418237238,0.0,1.0
2012-06-13,10.05,10.05,10.05,10.05,0,7.01769487210079,7.01769487210079,7.01769487210079,7.01769487210079,0,0.0,1.0
2012-06-14,10.1,10.1,10.1,10.1,10000,7.05260877693711,7.05260877693711,7.05260877693711,7.05260877693711,14320.9418237238,0.0,1.0
2012-06-15,10.0,10.05,9.99,10.05,39000,6.98278096726447,7.01769487210079,6.9757981862972,7.01769487210079,55851.6731125227,0.0,1.0
2012-06-18,9.99,9.99,9.99,9.99,200,6.9757981862972,6.9757981862972,6.9757981862972,6.9757981862972,286.418836474475,0.0,1.0
2012-06-19,10.05,10.1,10.05,10.08,1600,7.01769487210079,7.05260877693711,7.01769487210079,7.03864321500258,2291.3506917958,0.0,1.0
2012-06-20,10.05,10.05,9.96,9.96,2200,7.01769487210079,7.01769487210079,6.95484984339541,6.95484984339541,3150.60720121923,0.0,1.0
2012-06-21,10.05,10.05,10.05,10.05,0,7.01769487210079,7.01769487210079,7.01769487210079,7.01769487210079,0,0.0,1.0
2012-06-22,10.1,10.1,10.0,10.0,700,7.05260877693711,7.05260877693711,6.98278096726447,6.98278096726447,1002.46592766066,0.0,1.0
2012-06-25,10.05,10.05,10.025,10.025,300,7.01769487210079,7.01769487210079,7.00023791968263,7.00023791968263,429.628254711713,0.0,1.0
2012-06-26,10.05,10.05,10.05,10.05,0,7.01769487210079,7.01769487210079,7.01769487210079,7.01769487210079,0,0.0,1.0
2012-06-27,10.05,10.05,10.05,10.05,0,7.01769487210079,7.01769487210079,7.01769487210079,7.01769487210079,0,0.0,1.0
2012-06-28,10.0,10.0,10.0,10.0,100,6.98278096726447,6.98278096726447,6.98278096726447,6.98278096726447,143.209418237238,0.0,1.0
2012-06-29,10.0,10.14,10.0,10.14,1700,6.98278096726447,7.08053990080617,6.98278096726447,7.08053990080617,2434.56011003304,0.0,1.0
2012-07-02,10.09,10.09,10.09,10.09,100,7.04562599596985,7.04562599596985,7.04562599596985,7.04562599596985,143.209418237238,0.0,1.0
2012-07-03,10.104,10.19,10.104,10.19,500,7.05540188932402,7.11545380564249,7.05540188932402,7.11545380564249,716.047091186188,0.0,1.0
2012-07-05,10.25,10.28,10.16,10.24,12200,7.15735049144608,7.17829883434787,7.0945054627407,7.15036771047882,17471.549024943,0.0,1.0
2012-07-06,10.35,10.35,10.21,10.21,300,7.22717830111872,7.22717830111872,7.12941936757702,7.12941936757702,429.628254711713,0.0,1.0
2012-07-09,10.12,10.3,10.1,10.3,1300,7.06657433887164,7.1922643962824,7.05260877693711,7.1922643962824,1861.72243708409,0.0,1.0
2012-07-10,10.15,10.15,10.15,10.15,5500,7.08752268177344,7.08752268177344,7.08752268177344,7.08752268177344,7876.51800304807,0.0,1.0
2012-07-11,10.1001,10.15,10.1,10.15,800,7.05267860474679,7.08752268177344,7.05260877693711,7.08752268177344,1145.6753458979,0.0,1.0
2012-07-12,10.2943,10.2943,10.2943,10.2943,400,7.18828421113106,7.18828421113106,7.18828421113106,7.18828421113106,572.837672948951,0.0,1.0
2012-07-13,10.27,10.27,10.27,10.27,100,7.17131605338061,7.17131605338061,7.17131605338061,7.17131605338061,143.209418237238,0.0,1.0
2012-07-16,10.27,10.27,10.27,10.27,0,7.17131605338061,7.17131605338061,7.17131605338061,7.17131605338061,0,0.0,1.0
2012-07-17,10.2999,10.2999,10.2999,10.2999,500,7.19219456847273,7.19219456847273,7.19219456847273,7.19219456847273,716.047091186188,0.0,1.0
2012-07-18,10.09,10.26,10.09,10.26,1500,7.04562599596985,7.16433327241334,7.04562599596985,7.16433327241334,2148.14127355856,0.0,1.0
2012-07-19,10.09,10.09,10.09,10.09,0,7.04562599596985,7.04562599596985,7.04562599596985,7.04562599596985,0,0.0,1.0
2012-07-20,10.2644,10.2644,10.25,10.25,700,7.16740569603894,7.16740569603894,7.15735049144608,7.15735049144608,1002.46592766066,0.0,1.0
2012-07-23,10.2,10.2,10.2,10.2,200,7.12243658660976,7.12243658660976,7.12243658660976,7.12243658660976,286.418836474475,0.0,1.0
2012-07-24,10.24,10.24,10.19,10.24,400,7.15036771047882,7.15036771047882,7.11545380564249,7.15036771047882,572.83767294895,0.0,1.0
2012-07-25,10.05,10.27,10.02,10.27,1900,7.01769487210079,7.17131605338061,6.996746529199,7.17131605338061,2720.97894650752,0.0,1.0
2012-07-26,10.1878,10.1878,10.07,10.07,1000,7.11391759382969,7.11391759382969,7.03166043403532,7.03166043403532,1432.09418237238,0.0,1.0
2012-07-27,10.0,10.02,10.0,10.02,900,6.98278096726447,6.996746529199,6.98278096726447,6.996746529199,1288.88476413514,0.0,1.0
2012-07-30,10.0,10.0,10.0,10.0,0,6.98278096726447,6.98278096726447,6.98278096726447,6.98278096726447,0,0.0,1.0
2012-07-31,10.17,10.17,10.17,10.17,200,7.10148824370796,7.10148824370796,7.10148824370796,7.10148824370796,286.418836474475,0.0,1.0
2012-08-01,10.17,10.17,10.17,10.17,0,7.15124055809972,7.15124055809972,7.15124055809972,7.15124055809972,0,0.07125,1.0
2012-08-02,10.17,10.17,10.17,10.17,0,7.15124055809972,7.15124055809972,7.15124055809972,7.15124055809972,0,0.0,1.0
2012-08-03,10.2695,10.2695,10.0,10.0,3600,7.22120598932204,7.22120598932204,7.03170163038321,7.03170163038321,5119.67115391358,0.0,1.0
2012-08-06,10.27,10.27,10.27,10.27,0,7.22155757440355,7.22155757440355,7.22155757440355,7.22155757440355,0,0.0,1.0
2012-08-07,10.16,10.18,10.06,10.18,1400,7.14420885646934,7.15827225973011,7.07389184016551,7.15827225973011,1990.98322652195,0.0,1.0
2012-08-08,10.05,10.05,10.01,10.01,700,7.06686013853512,7.06686013853512,7.03873333201359,7.03873333201359,995.491613260974,0.0,1.0
2012-08-09,10.139,10.139,10.139,10.139,200,7.12944228304553,7.12944228304553,7.12944228304553,7.12944228304553,284.426175217421,0.0,1.0
2012-08-10,10.02,10.11,10.02,10.11,300,7.04576503364397,7.10905034831742,7.04576503364397,7.10905034831742,426.639262826132,0.0,1.0
2012-08-13,10.02,10.02,10.02,10.02,0,7.04576503364397,7.04576503364397,7.04576503364397,7.04576503364397,0,0.0,1.0
2012-08-14,10.02,10.02,10.02,10.02,100,7.04576503364397,7.04576503364397,7.04576503364397,7.04576503364397,142.213087608711,0.0,1.0
2012-08-15,10.02,10.02,10.02,10.02,0,7.04576503364397,7.04576503364397,7.04576503364397,7.04576503364397,0,0.0,1.0
2012-08-16,10.05,10.05,10.011,10.011,800,7.06686013853512,7.06686013853512,7.03943650217663,7.03943650217663,1137.70470086968,0.0,1.0
2012-08-17,10.05,10.05,10.05,10.05,0,7.06686013853512,7.06686013853512,7.06686013853512,7.06686013853512,0,0.0,1.0
2012-08-20,10.28,10.28,10.25,10.27,8300,7.22858927603394,7.22858927603394,7.20749417114279,7.22155757440355,11803.686271523,0.0,1.0
2012-08-21,10.25,10.25,10.25,10.25,100,7.20749417114279,7.20749417114279,7.20749417114279,7.20749417114279,142.213087608711,0.0,1.0
2012-08-22,10.15,10.2034,10.08,10.1,500,7.13717715483896,7.1747264415452,7.08795524342627,7.10201864668704,711.065438043552,0.0,1.0
2012-08-23,10.1,10.1,10.1,10.1,200,7.10201864668704,7.10201864668704,7.10201864668704,7.10201864668704,284.426175217421,0.0,1.0
2012-08-24,10.1,10.1,10.1,10.1,0,7.10201864668704,7.10201864668704,7.10201864668704,7.10201864668704,0,0.0,1.0
2012-08-27,10.1,10.1,10.1,10.1,0,7.10201864668704,7.10201864668704,7.10201864668704,7.10201864668704,0,0.0,1.0
2012-08-28,10.24,10.28,10.15,10.15,1800,7.20046246951241,7.22858927603394,7.13717715483896,7.13717715483896,2559.83557695679,0.0,1.0
2012-08-29,10.27,10.27,10.13,10.14,1800,7.22155757440355,7.22155757440355,7.12311375157819,7.13014545320857,2559.83557695679,0.0,1.0
2012-08-30,10.27,10.27,10.27,10.27,0,7.22155757440355,7.22155757440355,7.22155757440355,7.22155757440355,0,0.0,1.0
2012-08-31,10.27,10.27,10.27,10.27,0,7.22155757440355,7.22155757440355,7.22155757440355,7.22155757440355,0,0.0,1.0
2012-09-04,10.2777,10.2777,10.05,10.05,400,7.22697198465895,7.22697198465895,7.06686013853512,7.06686013853512,568.852350434842,0.0,1.0
2012-09-05,10.25,10.25,10.25,10.25,200,7.20749417114279,7.20749417114279,7.20749417114279,7.20749417114279,284.426175217421,0.0,1.0
2012-09-06,10.25,10.3,10.13,10.13,20800,7.20749417114279,7.24265267929471,7.12311375157819,7.12311375157819,29580.3222226118,0.0,1.0
2012-09-07,10.25,10.25,10.25,10.25,0,7.20749417114279,7.20749417114279,7.20749417114279,7.20749417114279,0,0.0,1.0
2012-09-10,10.37,10.37,10.25,10.25,7900,7.29187459070739,7.29187459070739,7.20749417114279,7.20749417114279,11234.8339210881,0.0,1.0
2012-09-11,10.3508,10.3508,10.34,10.35,17900,7.27837372357705,7.27837372357705,7.27077948581624,7.27781118744662,25456.1426819592,0.0,1.0
2012-09-12,10.42,10.45,10.42,10.45,6600,7.3270330988593,7.34812820375045,7.3270330988593,7.34812820375045,9386.0637821749,0.0,1.0
2012-09-13,10.27,10.33,10.25,10.33,6300,7.22155757440355,7.26374778418585,7.20749417114279,7.26374778418585,8959.42451934877,0.0,1.0
2012-09-14,10.35,10.35,10.2838,10.2838,300,7.27781118744662,7.27781118744662,7.23126132265348,7.23126132265348,426.639262826132,0.0,1.0
2012-09-17,10.26,10.28,10.26,10.28,700,7.21452587277317,7.22858927603394,7.21452587277317,7.22858927603394,995.491613260974,0.0,1.0
2012-09-18,10.26,10.26,10.26,10.26,0,7.21452587277317,7.21452587277317,7.21452587277317,7.21452587277317,0,0.0,1.0
2012-09-19,10.2601,10.27,10.26,10.27,900,7.21459618978948,7.22155757440355,7.21452587277317,7.22155757440355,1279.91778847839,0.0,1.0
2012-09-20,10.2601,10.2601,10.2601,10.2601,0,7.21459618978948,7.21459618978948,7.21459618978948,7.21459618978948,0,0.0,1.0
2012-09-21,10.21,10.26,10.19,10.25,7000,7.17936736462126,7.21452587277317,7.16530396136049,7.20749417114279,9954.91613260973,0.0,1.0
2012-09-24,10.26,10.26,10.25,10.25,1300,7.21452587277317,7.21452587277317,7.20749417114279,7.20749417114279,1848.77013891324,0.0,1.0
2012-09-25,10.27,10.27,10.27,10.27,100,7.22155757440355,7.22155757440355,7.22155757440355,7.22155757440355,142.213087608711,0.0,1.0
2012-09-26,10.4499,10.4499,10.26,10.26,300,7.34805788673415,7.34805788673415,7.21452587277317,7.21452587277317,426.639262826132,0.0,1.0
2012-09-27,10.85,10.85,10.3,10.35,16300,7.62939626896578,7.62939626896578,7.24265267929471,7.27781118744662,23180.7332802198,0.0,1.0
2012-09-28,10.8499,10.85,10.49,10.72,2800,7.62932595194948,7.62939626896578,7.37625501027199,7.5379841477708,3981.96645304389,0.0,1.0
2012-10-01,10.53,10.81,10.53,10.81,700,7.40438181679352,7.60126946244425,7.40438181679352,7.60126946244425,995.491613260974,0.0,1.0
2012-10-02,10.52,10.73,10.52,10.73,1100,7.39735011516314,7.54501584940118,7.39735011516314,7.54501584940118,1564.34396369582,0.0,1.0
2012-10-03,10.4901,10.62,10.4901,10.62,1200,7.37632532728829,7.46766713146697,7.37632532728829,7.46766713146697,1706.55705130453,0.0,1.0
2012-10-04,10.79,10.79,10.31,10.53,13000,7.58720605918348,7.58720605918348,7.24968438092509,7.40438181679352,18487.7013891324,0.0,1.0
2012-10-05,10.63,10.69,10.5,10.69,102400,7.47469883309735,7.51688904287965,7.38328671190237,7.51688904287965,145626.20171132,0.0,1.0
2012-10-08,10.6,10.65,10.59,10.6,45600,7.4536037282062,7.48876223635812,7.44657202657582,7.4536037282062,64849.167949572,0.0,1.0
2012-10-09,10.5,10.5,10.49,10.49,900,7.38328671190237,7.38328671190237,7.37625501027199,7.37625501027199,1279.91778847839,0.0,1.0
2012-10-10,10.5,10.5,10.5,10.5,800,7.38328671190237,7.38328671190237,7.38328671190237,7.38328671190237,1137.70470086968,0.0,1.0
2012-10-11,10.58,10.58,10.58,10.58,200,7.43954032494544,7.43954032494544,7.43954032494544,7.43954032494544,284.426175217421,0.0,1.0
2012-10-12,10.58,10.58,10.58,10.58,0,7.43954032494544,7.43954032494544,7.43954032494544,7.43954032494544,0,0.0,1.0
2012-10-15,10.49,10.57,10.49,10.57,200,7.37625501027199,7.43250862331505,7.37625501027199,7.43250862331505,284.426175217421,0.0,1.0
2012-10-16,10.49,10.49,10.49,10.49,0,7.37625501027199,7.37625501027199,7.37625501027199,7.37625501027199,0,0.0,1.0
2012-10-17,10.6,10.637,10.57,10.57,1100,7.4536037282062,7.47962102423862,7.43250862331505,7.43250862331505,1564.34396369582,0.0,1.0
2012-10-18,10.65,10.65,10.65,10.65,2900,7.48876223635812,7.48876223635812,7.48876223635812,7.48876223635812,4124.1795406526,0.0,1.0
2012-10-19,10.55,10.62,10.55,10.62,500,7.41844522005429,7.46766713146697,7.41844522005429,7.46766713146697,711.065438043552,0.0,1.0
2012-10-22,10.57,10.57,10.57,10.57,200,7.43250862331505,7.43250862331505,7.43250862331505,7.43250862331505,284.426175217421,0.0,1.0
2012-10-23,10.5,10.53,10.5,10.53,900,7.38328671190237,7.40438181679352,7.38328671190237,7.40438181679352,1279.91778847839,0.0,1.0
2012-10-24,10.5,10.5,10.5,10.5,0,7.38328671190237,7.38328671190237,7.38328671190237,7.38328671190237,0,0.0,1.0
2012-10-25,10.5,10.5,10.5,10.5,0,7.38328671190237,7.38328671190237,7.38328671190237,7.38328671190237,0,0.0,1.0
2012-10-26,10.7365,10.7365,10.7365,10.7365,100,7.54958645546093,7.54958645546093,7.54958645546093,7.54958645546093,142.213087608711,0.0,1.0
2012-10-31,10.75,10.75,10.71,10.71,1000,7.55907925266195,7.55907925266195,7.53095244614042,7.53095244614042,1422.13087608711,0.0,1.0
2012-11-01,10.55,10.71,10.2517,10.71,1100,7.41844522005429,7.53095244614042,7.20868956041995,7.53095244614042,1564.34396369582,0.0,1.0
2012-11-02,10.74,10.74,10.74,10.74,600,7.60214842514805,7.60214842514805,7.60214842514805,7.60214842514805,847.655115320181,0.07125,1.0
2012-11-05,10.66,10.74,10.46,10.74,1700,7.54552162123633,7.60214842514805,7.40395461145704,7.60214842514805,2401.68949340718,0.0,1.0
2012-11-06,10.5,10.68,10.41,10.47,4700,7.43226801341289,7.55967832221426,7.36856285901221,7.411032961946,6639.96507000809,0.0,1.0
2012-11-07,10.45,10.52,10.45,10.48,2800,7.39687626096807,7.44642471439082,7.39687626096807,7.41811131243496,3955.72387149418,0.0,1.0
2012-11-08,10.45,10.45,10.45,10.45,0,7.39687626096807,7.39687626096807,7.39687626096807,7.39687626096807,0,0.0,1.0
2012-11-09,10.45,10.45,10.42,10.45,1700,7.39687626096807,7.39687626096807,7.37564120950118,7.39687626096807,2401.68949340718,0.0,1.0
2012-11-12,10.45,10.45,10.45,10.45,0,7.39687626096807,7.39687626096807,7.39687626096807,7.39687626096807,0,0.0,1.0
2012-11-13,10.45,10.45,10.45,10.45,200,7.39687626096807,7.39687626096807,7.39687626096807,7.39687626096807,282.551705106727,0.0,1.0
2012-11-14,10.4879,10.4879,10.4879,10.4879,100,7.42370320932125,7.42370320932125,7.42370320932125,7.42370320932125,141.275852553363,0.0,1.0
2012-11-15,10.3,10.45,10.17,10.45,3800,7.2907010036336,7.39687626096807,7.19868244727706,7.39687626096807,5368.48239702781,0.0,1.0
2012-11-16,10.3,10.3,10.3,10.3,0,7.2907010036336,7.2907010036336,7.2907010036336,7.2907010036336,0,0.0,1.0
2012-11-19,10.3,10.3015,10.3,10.3,1400,7.2907010036336,7.29176275620695,7.2907010036336,7.2907010036336,1977.86193574709,0.0,1.0
2012-11-20,10.3,10.3,10.3,10.3,0,7.2907010036336,7.2907010036336,7.2907010036336,7.2907010036336,0,0.0,1.0
2012-11-21,10.3,10.3,10.3,10.3,0,7.2907010036336,7.2907010036336,7.2907010036336,7.2907010036336,0,0.0,1.0
2012-11-23,10.3,10.3,10.3,10.3,0,7.2907010036336,7.2907010036336,7.2907010036336,7.2907010036336,0,0.0,1.0
2012-11-26,10.55,10.55,10.3,10.3,6700,7.46765976585772,7.46765976585772,7.2907010036336,7.2907010036336,9465.48212107535,0.0,1.0
2012-11-27,10.55,10.55,10.41,10.41,3400,7.46765976585772,7.46765976585772,7.36856285901221,7.36856285901221,4803.37898681436,0.0,1.0
2012-11-28,10.55,10.55,10.55,10.55,0,7.46765976585772,7.46765976585772,7.46765976585772,7.46765976585772,0,0.0,1.0
2012-11-29,10.55,10.55,10.55,10.55,600,7.46765976585772,7.46765976585772,7.46765976585772,7.46765976585772,847.655115320181,0.0,1.0
2012-11-30,10.55,10.55,10.55,10.55,1000,7.46765976585772,7.46765976585772,7.46765976585772,7.46765976585772,1412.75852553363,0.0,1.0
2012-12-03,10.495,10.55,10.495,10.54,13200,7.42872883816841,7.46765976585772,7.42872883816841,7.46058141536875,18648.412537044,0.0,1.0
2012-12-04,10.4,10.48,10.0,10.0,2700,7.36148450852325,7.41811131243496,7.07835048896466,7.07835048896466,3814.44801894081,0.0,1.0
2012-12-05,10.29,10.3,10.29,10.3,1300,7.28362265314464,7.2907010036336,7.28362265314464,7.2907010036336,1836.58608319372,0.0,1.0
2012-12-06,10.29,10.29,10.29,10.29,0,7.28362265314464,7.28362265314464,7.28362265314464,7.28362265314464,0,0.0,1.0
2012-12-07,10.11,10.31,10.02,10.31,700,7.15621234434327,7.29777935412257,7.09250718994259,7.29777935412257,988.930967873545,0.0,1.0
2012-12-10,10.32,10.32,10.32,10.32,200,7.30485770461153,7.30485770461153,7.30485770461153,7.30485770461153,282.551705106727,0.0,1.0
2012-12-11,10.32,10.32,10.32,10.32,0,7.30485770461153,7.30485770461153,7.30485770461153,7.30485770461153,0,0.0,1.0
2012-12-12,10.285,10.285,10.285,10.285,100,7.28008347790015,7.28008347790015,7.28008347790015,7.28008347790015,141.275852553364,0.0,1.0
2012-12-13,10.31,10.31,10.31,10.31,300,7.29777935412257,7.29777935412257,7.29777935412257,7.29777935412257,423.82755766009,0.0,1.0
2012-12-14,10.45,10.5,10.28,10.28,3300,7.39687626096807,7.43226801341289,7.27654430265567,7.27654430265567,4662.103134261,0.0,1.0
2012-12-17,10.275,10.3,10.275,10.3,8000,7.27300512741119,7.2907010036336,7.27300512741119,7.2907010036336,11302.0682042691,0.0,1.0
2012-12-18,10.26,10.26,10.26,10.26,1800,7.26238760167774,7.26238760167774,7.26238760167774,7.26238760167774,2542.96534596054,0.0,1.0
2012-12-19,10.3,10.3015,10.12,10.12,6100,7.2907010036336,7.29176275620695,7.16329069483224,7.16329069483224,8617.82700575518,0.0,1.0
2012-12-20,10.2999,10.3,10.29,10.29,700,7.29063022012871,7.2907010036336,7.28362265314464,7.28362265314464,988.930967873545,0.0,1.0
2012-12-21,10.3,10.3,10.3,10.3,0,7.2907010036336,7.2907010036336,7.2907010036336,7.2907010036336,0,0.0,1.0
2012-12-24,10.22,10.5,10.15,10.15,6500,7.23407419972188,7.43226801341289,7.18452574629913,7.18452574629913,9182.93041596863,0.0,1.0
2012-12-26,10.15,10.15,10.15,10.15,1100,7.18452574629913,7.18452574629913,7.18452574629913,7.18452574629913,1554.034378087,0.0,1.0
2012-12-27,10.15,10.15,10.15,10.15,0,7.18452574629913,7.18452574629913,7.18452574629913,7.18452574629913,0,0.0,1.0
2012-12-28,10.2,10.21,10.2,10.21,1100,7.21991749874395,7.22699584923292,7.21991749874395,7.22699584923292,1554.034378087,0.0,1.0
2012-12-31,10.35,10.35,10.29,10.2999,16900,7.32609275607842,7.32609275607842,7.28362265314464,7.29063022012871,23875.6190815184,0.0,1.0
2013-01-02,10.5,10.5,10.4988,10.5,8900,7.43226801341289,7.43226801341289,7.43141861135422,7.43226801341289,12573.5508772494,0.0,1.0
2013-01-03,10.3501,10.3501,10.3501,10.3501,200,7.32616353958331,7.32616353958331,7.32616353958331,7.32616353958331,282.551705106727,0.0,1.0
2013-01-04,10.26,10.26,10.26,10.26,400,7.26238760167774,7.26238760167774,7.26238760167774,7.26238760167774,565.103410213454,0.0,1.0
2013-01-07,10.27,10.27,10.27,10.27,200,7.26946595216671,7.26946595216671,7.26946595216671,7.26946595216671,282.551705106727,0.0,1.0
2013-01-08,10.7501,10.99,10.3,10.3,10900,7.6092975591419,7.77910718737216,7.2907010036336,7.2907010036336,15399.0679283166,0.0,1.0
2013-01-09,10.7501,10.99,10.7501,10.96,3500,7.6092975591419,7.77910718737216,7.6092975591419,7.75787213590527,4944.65483936772,0.0,1.0
2013-01-10,10.99,10.99,10.8,10.8,2700,7.77910718737216,7.77910718737216,7.64461852808183,7.64461852808183,3814.44801894082,0.0,1.0
2013-01-11,10.84,11.03,10.81,11.03,500,7.67293193003769,7.80742058932802,7.6516968785708,7.80742058932802,706.379262766818,0.0,1.0
2013-01-14,10.9,10.9,10.9,10.9,300,7.71540203297148,7.71540203297148,7.71540203297148,7.71540203297148,423.827557660091,0.0,1.0
2013-01-15,10.848,10.87,10.848,10.87,900,7.67859461042886,7.69416698150459,7.67859461042886,7.69416698150459,1271.48267298027,0.0,1.0
2013-01-16,10.64,10.8,10.64,10.8,600,7.5313649202584,7.64461852808183,7.5313649202584,7.64461852808183,847.655115320181,0.0,1.0
2013-01-17,10.64,10.64,10.64,10.64,0,7.5313649202584,7.5313649202584,7.5313649202584,7.5313649202584,0,0.0,1.0
2013-01-18,10.75,11.0699,10.75,11.0699,3200,7.60922677563701,7.83566320777899,7.60922677563701,7.83566320777899,4520.82728170763,0.0,1.0
2013-01-22,10.85,11.07,10.85,11.07,800,7.68001028052666,7.83573399128388,7.68001028052666,7.83573399128388,1130.20682042691,0.0,1.0
2013-01-23,10.95,11.05,10.94,10.98,5800,7.7507937854163,7.82157729030595,7.74371543492734,7.7720288368832,8193.99944809509,0.0,1.0
2013-01-24,10.8101,11.0,10.81,10.86,5800,7.65176766207569,7.78618553786113,7.6516968785708,7.68708863101562,8193.99944809508,0.0,1.0
2013-01-25,10.75,10.84,10.73,10.82,16500,7.60922677563701,7.67293193003769,7.59507007465908,7.65877522905976,23310.515671305,0.0,1.0
2013-01-28,10.75,10.75,10.75,10.75,0,7.60922677563701,7.60922677563701,7.60922677563701,7.60922677563701,0,0.0,1.0
2013-01-29,10.74,10.74,10.74,10.74,100,7.60214842514805,7.60214842514805,7.60214842514805,7.60214842514805,141.275852553363,0.0,1.0
2013-01-30,10.5,10.65,10.4,10.65,25900,7.43226801341289,7.53844327074736,7.36148450852325,7.53844327074736,36590.4458113212,0.0,1.0
2013-01-31,10.64,10.68,10.58,10.68,1100,7.5313649202584,7.55967832221426,7.48889481732461,7.55967832221426,1554.034378087,0.0,1.0
2013-02-01,10.64,10.64,10.64,10.64,0,7.5313649202584,7.5313649202584,7.5313649202584,7.5313649202584,0,0.0,1.0
2013-02-04,10.73,10.73,10.73,10.73,500,7.59507007465908,7.59507007465908,7.59507007465908,7.59507007465908,706.379262766818,0.0,1.0
2013-02-05,10.79,10.79,10.7,10.7,1300,7.63754017759287,7.63754017759287,7.57383502319219,7.57383502319219,1836.58608319373,0.0,1.0
2013-02-06,10.7,10.73,10.7,10.7,1400,7.62426827042606,7.64564472352071,7.62426827042606,7.62426827042606,1964.7787130086,0.07125,1.0
2013-02-07,10.7899,10.79,10.65,10.7,1300,7.68832637486637,7.68839762971002,7.58864084860164,7.62426827042606,1824.43737636513,0.0,1.0
2013-02-08,10.79,10.79,10.79,10.79,0,7.68839762971002,7.68839762971002,7.68839762971002,7.68839762971002,0,0.0,1.0
2013-02-11,10.79,10.79,10.79,10.79,0,7.68839762971002,7.68839762971002,7.68839762971002,7.68839762971002,0,0.0,1.0
2013-02-12,10.84,10.84,10.84,10.84,100,7.72402505153444,7.72402505153444,7.72402505153444,7.72402505153444,140.341336643471,0.0,1.0
2013-02-13,10.73,10.73,10.73,10.73,600,7.64564472352071,7.64564472352071,7.64564472352071,7.64564472352071,842.048019860828,0.0,1.0
2013-02-14,10.35,10.7199,10.35,10.7199,5600,7.37487631765511,7.63844798431218,7.37487631765511,7.63844798431218,7859.11485203439,0.0,1.0
2013-02-15,10.55,10.55,10.27,10.27,33600,7.5173860049528,7.5173860049528,7.31787244273604,7.31787244273604,47154.6891122063,0.0,1.0
2013-02-19,10.5,10.55,10.5,10.55,1200,7.48175858312838,7.5173860049528,7.48175858312838,7.5173860049528,1684.09603972165,0.0,1.0
2013-02-20,10.54,10.55,10.54,10.55,1500,7.51026052058791,7.5173860049528,7.51026052058791,7.5173860049528,2105.12004965207,0.0,1.0
2013-02-21,10.54,10.54,10.54,10.54,0,7.51026052058791,7.51026052058791,7.51026052058791,7.51026052058791,0,0.0,1.0
2013-02-22,10.39,10.43,10.3601,10.42,5400,7.40337825511465,7.43188019257419,7.38207305686365,7.4247547082093,7578.43217874745,0.0,1.0
2013-02-25,10.34,10.39,10.34,10.39,3000,7.36775083329023,7.40337825511465,7.36775083329023,7.40337825511465,4210.24009930414,0.0,1.0
2013-02-26,10.35,10.35,10.35,10.35,100,7.37487631765511,7.37487631765511,7.37487631765511,7.37487631765511,140.341336643471,0.0,1.0
2013-02-27,10.4,10.4,10.4,10.4,300,7.41050373947953,7.41050373947953,7.41050373947953,7.41050373947953,421.024009930414,0.0,1.0
2013-02-28,10.4,10.4,10.4,10.4,0,7.41050373947953,7.41050373947953,7.41050373947953,7.41050373947953,0,0.0,1.0
2013-03-01,10.35,10.358,10.35,10.3501,1000,7.37487631765511,7.38057670514702,7.37487631765511,7.37494757249876,1403.41336643471,0.0,1.0
2013-03-04,10.74,10.89,10.2,10.3401,20300,7.6527702078856,7.75965247335886,7.26799405218185,7.36782208813388,28489.2913386247,0.0,1.0
2013-03-05,10.67,10.67,10.67,10.67,200,7.60289181733141,7.60289181733141,7.60289181733141,7.60289181733141,280.682673286942,0.0,1.0
2013-03-06,10.84,10.84,10.75,10.75,700,7.72402505153444,7.72402505153444,7.65989569225048,7.65989569225048,982.389356504298,0.0,1.0
2013-03-07,10.38,10.8699,10.35,10.8699,3500,7.39625277074977,7.74533024978544,7.37487631765511,7.74533024978544,4911.94678252149,0.0,1.0
2013-03-08,10.41,10.47,10.3947,10.45,700,7.41762922384442,7.46038213003372,7.40672723276615,7.44613116130395,982.389356504299,0.0,1.0
2013-03-11,10.3901,10.3901,10.3901,10.3901,100,7.4034495099583,7.4034495099583,7.4034495099583,7.4034495099583,140.341336643471,0.0,1.0
2013-03-12,10.39,10.39,10.39,10.39,0,7.40337825511465,7.40337825511465,7.40337825511465,7.40337825511465,0,0.0,1.0
2013-03-13,10.53,10.53,10.41,10.41,500,7.50313503622303,7.50313503622303,7.41762922384442,7.41762922384442,701.706683217356,0.0,1.0
2013-03-14,10.75,10.75,10.61,10.61,400,7.65989569225048,7.65989569225048,7.5601389111421,7.5601389111421,561.365346573885,0.0,1.0
2013-03-15,10.75,10.75,10.75,10.75,0,7.65989569225048,7.65989569225048,7.65989569225048,7.65989569225048,0,0.0,1.0
2013-03-18,10.476,10.68,10.476,10.68,300,7.46465742065265,7.61001730169629,7.46465742065265,7.61001730169629,421.024009930414,0.0,1.0
2013-03-19,10.48,10.48,10.48,10.48,0,7.46750761439861,7.46750761439861,7.46750761439861,7.46750761439861,0,0.0,1.0
2013-03-20,10.7399,10.7399,10.7399,10.7399,100,7.65269895304195,7.65269895304195,7.65269895304195,7.65269895304195,140.341336643471,0.0,1.0
2013-03-21,10.74,10.74,10.74,10.74,200,7.6527702078856,7.6527702078856,7.6527702078856,7.6527702078856,280.682673286942,0.0,1.0
2013-03-22,10.74,10.74,10.74,10.74,0,7.6527702078856,7.6527702078856,7.6527702078856,7.6527702078856,0,0.0,1.0
2013-03-25,10.79,10.87,10.416,10.75,6900,7.68839762971002,7.74540150462909,7.42190451446335,7.65989569225048,9683.55222839951,0.0,1.0
2013-03-26,10.78,10.78,10.78,10.78,2300,7.68127214534513,7.68127214534513,7.68127214534513,7.68127214534513,3227.85074279984,0.0,1.0
2013-03-27,10.77,10.78,10.77,10.78,1000,7.67414666098025,7.68127214534513,7.67414666098025,7.68127214534513,1403.41336643471,0.0,1.0
2013-03-28,10.9501,10.9501,10.8699,10.87,6400,7.80247663439181,7.80247663439181,7.74533024978544,7.74540150462909,8981.84554518216,0.0,1.0
2013-04-01,10.9,10.9,10.9,10.9,600,7.76677795772374,7.76677795772374,7.76677795772374,7.76677795772374,842.048019860828,0.0,1.0
2013-04-02,10.87,10.87,10.87,10.87,800,7.74540150462909,7.74540150462909,7.74540150462909,7.74540150462909,1122.73069314777,0.0,1.0
2013-04-03,10.75,10.75,10.75,10.75,100,7.65989569225048,7.65989569225048,7.65989569225048,7.65989569225048,140.341336643471,0.0,1.0
2013-04-04,10.75,10.75,10.75,10.75,0,7.65989569225048,7.65989569225048,7.65989569225048,7.65989569225048,0,0.0,1.0
2013-04-05,10.7501,10.87,10.75,10.77,6800,7.65996694709413,7.74540150462909,7.65989569225048,7.67414666098025,9543.21089175604,0.0,1.0
2013-04-08,10.75,10.75,10.75,10.75,0,7.65989569225048,7.65989569225048,7.65989569225048,7.65989569225048,0,0.0,1.0
2013-04-09,10.98,10.98,10.75,10.76,1200,7.82378183264282,7.82378183264282,7.65989569225048,7.66702117661536,1684.09603972165,0.0,1.0
2013-04-10,11.07,11.07,10.95,10.95,13600,7.88791119192677,7.88791119192677,7.80240537954816,7.80240537954816,19086.4217835121,0.0,1.0
2013-04-11,11.07,11.07,11.07,11.07,200,7.88791119192677,7.88791119192677,7.88791119192677,7.88791119192677,280.682673286943,0.0,1.0
2013-04-12,10.9899,10.9899,10.75,10.81,16900,7.83083606216405,7.83083606216405,7.65989569225048,7.70264859843979,23717.6858927466,0.0,1.0
2013-04-15,10.84,10.85,10.84,10.85,800,7.72402505153444,7.73115053589932,7.72402505153444,7.73115053589932,1122.73069314777,0.0,1.0
2013-04-16,10.84,10.84,10.84,10.84,0,7.72402505153444,7.72402505153444,7.72402505153444,7.72402505153444,0,0.0,1.0
2013-04-17,10.84,10.84,10.84,10.84,0,7.72402505153444,7.72402505153444,7.72402505153444,7.72402505153444,0,0.0,1.0
2013-04-18,10.84,10.965,10.83,10.85,3700,7.72402505153444,7.81309360609549,7.71689956716955,7.73115053589932,5192.62945580843,0.0,1.0
2013-04-19,10.75,10.75,10.75,10.75,100,7.65989569225048,7.65989569225048,7.65989569225048,7.65989569225048,140.341336643471,0.0,1.0
2013-04-22,11.0,11.0,11.0,11.0,100,7.83803280137258,7.83803280137258,7.83803280137258,7.83803280137258,140.341336643471,0.0,1.0
2013-04-23,11.0,11.0,11.0,11.0,100,7.83803280137258,7.83803280137258,7.83803280137258,7.83803280137258,140.341336643471,0.0,1.0
2013-04-24,10.65,10.93,10.65,10.93,200,7.58864084860164,7.78815441081839,7.58864084860164,7.78815441081839,280.682673286942,0.0,1.0
2013-04-25,10.65,10.65,10.65,10.65,0,7.58864084860164,7.58864084860164,7.58864084860164,7.58864084860164,0,0.0,1.0
2013-04-26,10.71,10.71,10.71,10.71,100,7.63139375479094,7.63139375479094,7.63139375479094,7.63139375479094,140.341336643471,0.0,1.0
2013-04-29,10.75,10.75,10.75,10.75,100,7.65989569225048,7.65989569225048,7.65989569225048,7.65989569225048,140.341336643471,0.0,1.0
2013-04-30,10.79,10.99,10.71,10.76,500,7.68839762971002,7.8309073170077,7.63139375479094,7.66702117661536,701.706683217356,0.0,1.0
2013-05-01,10.71,10.74,10.71,10.74,3800,7.63139375479094,7.6527702078856,7.63139375479094,7.6527702078856,5332.97079245191,0.0,1.0
2013-05-02,10.69,10.72,10.51,10.62,10100,7.61714278606117,7.63851923915583,7.48888406749326,7.56726439550699,14174.4750009906,0.0,1.0
2013-05-03,10.69,10.6901,10.69,10.69,1000,7.61714278606117,7.61721404090482,7.61714278606117,7.61714278606117,1403.41336643471,0.0,1.0
2013-05-06,10.705,10.705,10.705,10.705,100,7.6278310126085,7.6278310126085,7.6278310126085,7.6278310126085,140.341336643471,0.0,1.0
2013-05-07,10.77,10.77,10.77,10.77,400,7.67414666098025,7.67414666098025,7.67414666098025,7.67414666098025,561.365346573885,0.0,1.0
2013-05-08,10.95,10.95,10.95,10.95,100,7.80240537954816,7.80240537954816,7.80240537954816,7.80240537954816,140.341336643471,0.0,1.0
2013-05-09,10.95,10.95,10.95,10.95,0,7.80240537954816,7.80240537954816,7.80240537954816,7.80240537954816,0,0.0,1.0
2013-05-10,10.95,10.95,10.95,10.95,0,7.80240537954816,7.80240537954816,7.80240537954816,7.80240537954816,0,0.0,1.0
2013-05-13,10.52,10.75,10.52,10.75,15100,7.49600955185814,7.65989569225048,7.49600955185814,7.65989569225048,21191.5418331642,0.0,1.0
2013-05-14,11.0,11.05,10.54,10.54,25000,7.83803280137258,7.87366022319701,7.51026052058791,7.51026052058791,35085.3341608678,0.0,1.0
2013-05-15,10.9,11.0,10.9,10.95,3000,7.81843771936915,7.89016650578538,7.81843771936915,7.85430211257727,4182.42124241651,0.0725,1.0
2013-05-16,10.9,10.9,10.9,10.9,0,7.81843771936915,7.81843771936915,7.81843771936915,7.81843771936915,0,0.0,1.0
2013-05-17,10.7201,10.7201,10.7201,10.7201,500,7.68939763260635,7.68939763260635,7.68939763260635,7.68939763260635,697.070207069418,0.0,1.0
2013-05-20,11.0,11.0,10.77,10.77,1900,7.89016650578538,7.89016650578538,7.72519029702805,7.72519029702805,2648.86678686379,0.0,1.0
2013-05-21,11.0,11.0,11.0,11.0,0,7.89016650578538,7.89016650578538,7.89016650578538,7.89016650578538,0,0.0,1.0
2013-05-22,11.0,11.0,11.0,11.0,0,7.89016650578538,7.89016650578538,7.89016650578538,7.89016650578538,0,0.0,1.0
2013-05-23,10.6,10.9,10.6,10.9,3500,7.60325136012046,7.81843771936915,7.60325136012046,7.81843771936915,4879.49144948592,0.0,1.0
2013-05-24,10.6422,10.6422,10.61,10.6236,2500,7.63352090798811,7.63352090798811,7.61042423876208,7.62017935371469,3485.35103534709,0.0,1.0
2013-05-28,10.65,10.75,10.61,10.75,1100,7.63911575332858,7.71084453974481,7.61042423876208,7.71084453974481,1533.55445555272,0.0,1.0
2013-05-29,10.64,10.82,10.63,10.67,5100,7.63194287468695,7.76105469023617,7.62476999604533,7.65346151061182,7110.11611210806,0.0,1.0
2013-05-30,10.52,10.52,10.52,10.52,500,7.54586833098748,7.54586833098748,7.54586833098748,7.54586833098748,697.070207069417,0.0,1.0
2013-05-31,10.65,10.66,10.54,10.64,6900,7.63911575332858,7.6462886319702,7.56021408827072,7.63194287468695,9619.56885755796,0.0,1.0
2013-06-03,10.69,10.92,10.69,10.898,1100,7.66780726789507,7.8327834766524,7.66780726789507,7.81700314364083,1533.55445555272,0.0,1.0
2013-06-04,10.69,10.69,10.69,10.69,0,7.66780726789507,7.66780726789507,7.66780726789507,7.66780726789507,0,0.0,1.0
2013-06-05,10.5801,10.63,10.5801,10.63,500,7.58897733162363,7.62476999604533,7.58897733162363,7.62476999604533,697.070207069418,0.0,1.0
2013-06-06,10.61,10.61,10.61,10.61,100,7.61042423876208,7.61042423876208,7.61042423876208,7.61042423876208,139.414041413884,0.0,1.0
2013-06-07,10.7,10.7,10.7,10.7,1300,7.67498014653669,7.67498014653669,7.67498014653669,7.67498014653669,1812.38253838049,0.0,1.0
2013-06-10,10.69,10.94,10.58,10.7,2200,7.66780726789507,7.84712923393565,7.58890560283722,7.67498014653669,3067.10891110544,0.0,1.0
2013-06-11,10.69,10.69,10.69,10.69,0,7.66780726789507,7.66780726789507,7.66780726789507,7.66780726789507,0,0.0,1.0
2013-06-12,10.69,10.69,10.69,10.69,0,7.66780726789507,7.66780726789507,7.66780726789507,7.66780726789507,0,0.0,1.0
2013-06-13,10.71,10.71,10.69,10.7,800,7.68215302517832,7.68215302517832,7.66780726789507,7.67498014653669,1115.31233131107,0.0,1.0
2013-06-14,10.71,10.71,10.71,10.71,0,7.68215302517832,7.68215302517832,7.68215302517832,7.68215302517832,0,0.0,1.0
2013-06-17,10.9,10.9,10.9,10.9,100,7.81843771936915,7.81843771936915,7.81843771936915,7.81843771936915,139.414041413884,0.0,1.0
2013-06-18,10.87,10.87,10.87,10.87,100,7.79691908344428,7.79691908344428,7.79691908344428,7.79691908344428,139.414041413884,0.0,1.0
2013-06-19,10.76,10.76,10.6,10.76,4700,7.71801741838643,7.71801741838643,7.60325136012046,7.71801741838643,6552.45994645252,0.0,1.0
2013-06-20,10.53,10.68,10.5,10.68,6900,7.5530412096291,7.66063438925345,7.53152257370423,7.66063438925345,9619.56885755796,0.0,1.0
2013-06-21,10.6,10.61,10.6,10.6,1200,7.60325136012046,7.61042423876208,7.60325136012046,7.60325136012046,1672.9684969666,0.0,1.0
2013-06-24,10.89,10.89,10.6,10.6,3200,7.81126484072753,7.81126484072753,7.60325136012046,7.60325136012046,4461.24932524427,0.0,1.0
2013-06-25,10.849,10.88,10.7,10.88,10000,7.78185603829688,7.80409196208591,7.67498014653669,7.80409196208591,13941.4041413883,0.0,1.0
2013-06-26,10.75,10.75,10.75,10.75,100,7.71084453974481,7.71084453974481,7.71084453974481,7.71084453974481,139.414041413883,0.0,1.0
2013-06-27,10.75,10.8,10.74,10.8,5700,7.71084453974481,7.74670893295292,7.70367166110318,7.74670893295292,7946.60036059136,0.0,1.0
2013-06-28,10.67,10.67,10.67,10.67,100,7.65346151061182,7.65346151061182,7.65346151061182,7.65346151061182,139.414041413884,0.0,1.0
2013-07-01,10.71,10.86,10.71,10.86,500,7.68215302517832,7.78974620480266,7.68215302517832,7.78974620480266,697.070207069417,0.0,1.0
2013-07-02,10.76,10.761,10.75,10.761,700,7.71801741838643,7.71873470625059,7.71084453974481,7.71873470625059,975.898289897184,0.0,1.0
2013-07-03,10.8399,10.84,10.8,10.8,2900,7.775328718733,7.77540044751941,7.74670893295292,7.74670893295292,4043.00720100262,0.0,1.0
2013-07-05,10.76,11.0,10.75,10.76,52100,7.71801741838643,7.89016650578538,7.71084453974481,7.71801741838643,72634.7155766333,0.0,1.0
2013-07-08,10.77,10.81,10.77,10.81,5800,7.72519029702805,7.75388181159455,7.72519029702805,7.75388181159455,8086.01440200525,0.0,1.0
2013-07-09,10.77,10.77,10.77,10.77,500,7.72519029702805,7.72519029702805,7.72519029702805,7.72519029702805,697.070207069418,0.0,1.0
2013-07-10,10.66,10.66,10.66,10.66,100,7.6462886319702,7.6462886319702,7.6462886319702,7.6462886319702,139.414041413883,0.0,1.0
2013-07-11,10.75,10.76,10.69,10.75,7400,7.71084453974481,7.71801741838643,7.66780726789507,7.71084453974481,10316.6390646274,0.0,1.0
2013-07-12,10.77,10.9899,10.77,10.78,1000,7.72519029702805,7.88292189835735,7.72519029702805,7.73236317566968,1394.14041413884,0.0,1.0
2013-07-15,10.76,10.88,10.75,10.87,4700,7.71801741838643,7.80409196208591,7.71084453974481,7.79691908344428,6552.45994645252,0.0,1.0
2013-07-16,10.81,10.81,10.81,10.81,100,7.75388181159455,7.75388181159455,7.75388181159455,7.75388181159455,139.414041413883,0.0,1.0
2013-07-17,10.88,10.97,10.83,10.83,3900,7.80409196208591,7.86864786986052,7.76822756887779,7.76822756887779,5437.14761514145,0.0,1.0
2013-07-18,10.9,10.9,10.85,10.865,2600,7.81843771936915,7.81843771936915,7.78257332616104,7.79333264412347,3624.76507676097,0.0,1.0
2013-07-19,11.0,11.0,10.97,10.97,6600,7.89016650578538,7.89016650578538,7.86864786986052,7.86864786986052,9201.32673331632,0.0,1.0
2013-07-22,11.15,11.28,10.9,11.0,24800,7.99775968540973,8.09100710775083,7.81843771936915,7.89016650578538,34574.6822706431,0.0,1.0
2013-07-23,11.52,11.52,11.1,11.45,1500,8.26315619514978,8.26315619514978,7.96189529220162,8.21294604465842,2091.21062120825,0.0,1.0
2013-07-24,11.91,11.91,11.64,11.64,2400,8.54289846217308,8.54289846217308,8.34923073884926,8.34923073884926,3345.93699393321,0.0,1.0
2013-07-25,11.9,12.0234,11.86,11.86,2000,8.53572558353146,8.62423890596909,8.50703406896497,8.50703406896497,2788.28082827767,0.0,1.0
2013-07-26,12.0299,12.0299,11.87,11.87,8200,8.62890127708615,8.62890127708615,8.51420694760659,8.51420694760659,11431.9513959384,0.0,1.0
2013-07-29,11.94,11.9735,11.89,11.89,4500,8.56441709809795,8.58844624154739,8.52855270488984,8.52855270488984,6273.63186362476,0.0,1.0
2013-07-30,11.34,11.9,11.261,11.9,1300,8.13404437960057,8.53572558353146,8.07737863833175,8.53572558353146,1812.38253838049,0.0,1.0
2013-07-31,11.46,11.46,11.3,11.3,800,8.22011892330005,8.22011892330005,8.10535286503408,8.10535286503408,1115.31233131107,0.0,1.0
2013-08-01,11.6,11.68,11.48,11.48,3000,8.32053922428277,8.37792225341575,8.23446468058329,8.23446468058329,4182.4212424165,0.0,1.0
2013-08-02,11.18,11.3,11.15,11.15,3700,8.0192783213346,8.10535286503408,7.99775968540973,7.99775968540973,5158.31953231369,0.0,1.0
2013-08-05,11.18,11.18,11.18,11.18,0,8.0192783213346,8.0192783213346,8.0192783213346,8.0192783213346,0,0.0,1.0
2013-08-06,11.25,11.25,11.25,11.25,500,8.06948847182596,8.06948847182596,8.06948847182596,8.06948847182596,697.070207069418,0.0,1.0
2013-08-07,11.53,11.62,11.25,11.56,1200,8.27032907379141,8.33488498156601,8.06948847182596,8.29184770971628,1672.9684969666,0.0,1.0
2013-08-08,11.3,11.7399,11.3,11.3,900,8.10535286503408,8.42088779647908,8.10535286503408,8.10535286503408,1254.72637272495,0.0,1.0
2013-08-09,11.25,11.32,11.25,11.32,300,8.06948847182596,8.11969862231732,8.06948847182596,8.11969862231732,418.242124241651,0.0,1.0
2013-08-12,11.25,11.3,11.25,11.28,5000,8.06948847182596,8.10535286503408,8.06948847182596,8.09100710775083,6970.70207069418,0.0,1.0
2013-08-13,11.46,11.46,11.32,11.32,400,8.22011892330005,8.22011892330005,8.11969862231732,8.11969862231732,557.656165655534,0.0,1.0
2013-08-14,11.49,11.5,11.32,11.35,2000,8.29364092937668,8.30085906769642,8.17093257794117,8.19258699290038,2770.79755389496,0.0725,1.0
2013-08-15,11.29,11.4855,11.28,11.34,900,8.14927816298196,8.2903927671328,8.14206002466223,8.18536885458064,1246.85889925273,0.0,1.0
2013-08-16,11.54,11.54,11.54,11.54,100,8.32973162097536,8.32973162097536,8.32973162097536,8.32973162097536,138.539877694748,0.0,1.0
2013-08-19,11.41,11.5,11.41,11.5,400,8.2358958228188,8.30085906769642,8.2358958228188,8.30085906769642,554.159510778991,0.0,1.0
2013-08-20,11.5,11.505,11.37,11.48,1600,8.30085906769642,8.30446813685629,8.20702326953985,8.28642279105695,2216.63804311596,0.0,1.0
2013-08-21,11.5,11.53,11.365,11.53,4900,8.30085906769642,8.32251348265563,8.20341420037998,8.32251348265563,6788.45400704264,0.0,1.0
2013-08-22,11.5,11.5,11.5,11.5,0,8.30085906769642,8.30085906769642,8.30085906769642,8.30085906769642,0,0.0,1.0
2013-08-23,11.46,11.46,11.42,11.42,900,8.27198651441748,8.27198651441748,8.24311396113853,8.24311396113853,1246.85889925273,0.0,1.0
2013-08-26,11.6,11.8,11.321,11.8,11900,8.37304045089378,8.5174032172885,8.17165439177314,8.5174032172885,16486.245445675,0.0,1.0
2013-08-27,11.32,11.46,11.32,11.36,2200,8.17093257794117,8.27198651441748,8.17093257794117,8.19980513122012,3047.87730928445,0.0,1.0
2013-08-28,11.29,11.47,11.173,11.42,1900,8.14927816298196,8.27920465273721,8.06482594464105,8.24311396113853,2632.25767620021,0.0,1.0
2013-08-29,11.21,11.3499,11.18,11.3499,1100,8.09153305642407,8.19251481151718,8.06987864146487,8.19251481151718,1523.93865464223,0.0,1.0
2013-08-30,11.1,11.2,11.1,11.13,1700,8.01213353490698,8.08431491810434,8.01213353490698,8.03378794986619,2355.17792081071,0.0,1.0
2013-09-03,10.95,11.11,10.67,11.11,4800,7.90386146011094,8.01935167322671,7.70175358715833,8.01935167322671,6649.91412934789,0.0,1.0
2013-09-04,10.76,11.0,10.76,10.96,1700,7.76671683203595,7.93995215170962,7.76671683203595,7.91107959843067,2355.17792081071,0.0,1.0
2013-09-05,10.7601,10.78,10.7601,10.78,1100,7.76678901341915,7.78115310867543,7.76678901341915,7.78115310867543,1523.93865464223,0.0,1.0
2013-09-06,10.98,11.01,10.79,10.79,600,7.92551587507015,7.94717029002935,7.78837124699516,7.78837124699516,831.239266168486,0.0,1.0
2013-09-09,10.86,10.86,10.74,10.74,300,7.83889821523331,7.83889821523331,7.75228055539648,7.75228055539648,415.619633084244,0.0,1.0
2013-09-10,10.85,10.87,10.85,10.87,200,7.83168007691358,7.84611635355305,7.83168007691358,7.84611635355305,277.079755389495,0.0,1.0
2013-09-11,10.84,10.9,10.84,10.88,600,7.82446193859384,7.86777076851226,7.82446193859384,7.85333449187279,831.239266168487,0.0,1.0
2013-09-12,10.78,10.78,10.78,10.78,100,7.78115310867543,7.78115310867543,7.78115310867543,7.78115310867543,138.539877694748,0.0,1.0
2013-09-13,10.84,10.84,10.84,10.84,200,7.82446193859384,7.82446193859384,7.82446193859384,7.82446193859384,277.079755389496,0.0,1.0
2013-09-16,10.78,10.96,10.78,10.9,5000,7.78115310867543,7.91107959843067,7.78115310867543,7.86777076851226,6926.99388473739,0.0,1.0
2013-09-17,10.7,10.76,10.7,10.76,900,7.72340800211754,7.76671683203595,7.72340800211754,7.76671683203595,1246.85889925273,0.0,1.0
2013-09-18,10.94,10.94,10.7001,10.73,1200,7.8966433217912,7.8966433217912,7.72348018350074,7.74506241707675,1662.47853233697,0.0,1.0
2013-09-19,10.84,10.94,10.84,10.94,200,7.82446193859384,7.8966433217912,7.82446193859384,7.8966433217912,277.079755389496,0.0,1.0
2013-09-20,10.98,10.98,10.94,10.94,1700,7.92551587507015,7.92551587507015,7.8966433217912,7.8966433217912,2355.17792081071,0.0,1.0
2013-09-23,10.74,10.96,10.74,10.96,1600,7.75228055539648,7.91107959843067,7.75228055539648,7.91107959843067,2216.63804311597,0.0,1.0
2013-09-24,10.77,10.95,10.77,10.95,200,7.77393497035569,7.90386146011094,7.77393497035569,7.90386146011094,277.079755389496,0.0,1.0
2013-09-25,10.79,10.79,10.79,10.79,200,7.78837124699516,7.78837124699516,7.78837124699516,7.78837124699516,277.079755389496,0.0,1.0
2013-09-26,10.88,10.92,10.88,10.92,200,7.85333449187279,7.88220704515173,7.85333449187279,7.88220704515173,277.079755389495,0.0,1.0
2013-09-27,10.81,10.95,10.78,10.9,800,7.80280752363463,7.90386146011094,7.78115310867543,7.86777076851226,1108.31902155798,0.0,1.0
2013-09-30,10.85,10.95,10.85,10.95,200,7.83168007691358,7.90386146011094,7.83168007691358,7.90386146011094,277.079755389495,0.0,1.0
2013-10-01,10.97,10.97,10.77,10.92,2200,7.91829773675041,7.91829773675041,7.77393497035569,7.88220704515173,3047.87730928445,0.0,1.0
2013-10-02,10.91,10.95,10.88,10.95,600,7.87498890683199,7.90386146011094,7.85333449187279,7.90386146011094,831.239266168487,0.0,1.0
2013-10-03,10.91,10.9799,10.91,10.95,700,7.87498890683199,7.92544369368695,7.87498890683199,7.90386146011094,969.779143863235,0.0,1.0
2013-10-04,11.0,11.0399,10.95,10.9799,10200,7.93995215170962,7.96875252360536,7.90386146011094,7.92544369368695,14131.0675248643,0.0,1.0
2013-10-07,10.77,10.99,10.74,10.99,2400,7.77393497035569,7.93273401338988,7.75228055539648,7.93273401338988,3324.95706467395,0.0,1.0
2013-10-08,10.93,10.94,10.79,10.79,900,7.88942518347147,7.8966433217912,7.78837124699516,7.78837124699516,1246.85889925273,0.0,1.0
2013-10-09,11.0,11.0,10.8713,10.93,1600,7.93995215170962,7.93995215170962,7.84705471153462,7.88942518347147,2216.63804311596,0.0,1.0
2013-10-10,11.0,11.01,10.91,11.01,5300,7.93995215170962,7.94717029002935,7.87498890683199,7.94717029002935,7342.61351782163,0.0,1.0
2013-10-11,11.0,11.0,10.91,11.0,1900,7.93995215170962,7.93995215170962,7.87498890683199,7.93995215170962,2632.25767620021,0.0,1.0
2013-10-14,11.03,11.05,10.9,10.95,13500,7.96160656666883,7.9760428433083,7.86777076851226,7.90386146011094,18702.8834887909,0.0,1.0
2013-10-15,11.05,11.05,10.98,10.98,4800,7.9760428433083,7.9760428433083,7.92551587507015,7.92551587507015,6649.91412934789,0.0,1.0
2013-10-16,11.0,11.05,11.0,11.05,2700,7.93995215170962,7.9760428433083,7.93995215170962,7.9760428433083,3740.57669775819,0.0,1.0
2013-10-17,10.9,11.03,10.8901,11.02,4000,7.86777076851226,7.96160656666883,7.86062481157572,7.95438842834909,5541.59510778991,0.0,1.0
2013-10-18,11.0,11.04,11.0,11.04,1800,7.93995215170962,7.96882470498856,7.93995215170962,7.96882470498856,2493.71779850546,0.0,1.0
2013-10-21,10.93,10.93,10.88,10.92,2000,7.88942518347147,7.88942518347147,7.85333449187279,7.88220704515173,2770.79755389495,0.0,1.0
2013-10-22,10.79,10.95,10.7,10.7701,11800,7.78837124699516,7.90386146011094,7.72340800211754,7.77400715173889,16347.7055679802,0.0,1.0
2013-10-23,10.74,10.74,10.74,10.74,0,7.75228055539648,7.75228055539648,7.75228055539648,7.75228055539648,0,0.0,1.0
2013-10-24,10.86,10.99,10.86,10.99,3300,7.83889821523331,7.93273401338988,7.83889821523331,7.93273401338988,4571.81596392668,0.0,1.0
2013-10-25,10.89,10.98,10.76,10.76,3000,7.86055263019252,7.92551587507015,7.76671683203595,7.76671683203595,4156.19633084243,0.0,1.0
2013-10-28,10.7501,10.85,10.7501,10.85,25400,7.75957087509942,7.83168007691358,7.75957087509942,7.83168007691358,35189.1289344659,0.0,1.0
2013-10-29,10.87,10.8701,10.73,10.8,11200,7.84611635355305,7.84618853493625,7.74506241707675,7.7955893853149,15516.4663018117,0.0,1.0
2013-10-30,10.9,10.91,10.85,10.85,3000,7.86777076851226,7.87498890683199,7.83168007691358,7.83168007691358,4156.19633084243,0.0,1.0
2013-10-31,10.97,10.97,10.82,10.82,27700,7.91829773675041,7.91829773675041,7.81002566195437,7.81002566195437,38375.5461214451,0.0,1.0
2013-11-01,11.04,11.04,10.9,10.9001,1500,7.96882470498856,7.96882470498856,7.86777076851226,7.86784294989546,2078.09816542122,0.0,1.0
2013-11-04,10.98,11.0399,10.8,10.95,27200,7.92551587507015,7.96875252360536,7.7955893853149,7.90386146011094,37682.8467329714,0.0,1.0
2013-11-05,10.9,10.9,10.8,10.89,5500,7.86777076851226,7.86777076851226,7.7955893853149,7.86055263019252,7619.69327321113,0.0,1.0
2013-11-06,10.9499,10.95,10.9499,10.95,2200,7.90378927872774,7.90386146011094,7.90378927872774,7.90386146011094,3047.87730928445,0.0,1.0
2013-11-07,11.04,11.04,11.04,11.04,300,7.96882470498856,7.96882470498856,7.96882470498856,7.96882470498856,415.619633084244,0.0,1.0
2013-11-08,10.875,11.0,10.875,11.0,600,7.84972542271292,7.93995215170962,7.84972542271292,7.93995215170962,831.239266168486,0.0,1.0
2013-11-11,10.85,10.9499,10.85,10.9499,6200,7.83168007691358,7.90378927872774,7.83168007691358,7.90378927872774,8589.47241707436,0.0,1.0
2013-11-12,10.95,10.95,10.95,10.95,21000,7.90386146011094,7.90386146011094,7.90386146011094,7.90386146011094,29093.374315897,0.0,1.0
2013-11-13,10.94,10.94,10.77,10.92,3300,7.94897482460929,7.94897482460929,7.82545327797459,7.93444287794638,4541.71774305179,0.0725,1.0
2013-11-14,10.81,10.81,10.7605,10.7605,1700,7.8545171713004,7.8545171713004,7.81855060330971,7.81855060330971,2339.67277672365,0.0,1.0
2013-11-15,10.76,10.8,10.76,10.8,24200,7.81818730464314,7.84725119796895,7.81818730464314,7.84725119796895,33305.9301157131,0.0,1.0
2013-11-18,10.94,10.95,10.85,10.85,10700,7.94897482460929,7.95624079794074,7.88358106462621,7.88358106462621,14726.1757123194,0.0,1.0
2013-11-19,10.8,10.95,10.8,10.94,26300,7.84725119796895,7.95624079794074,7.84725119796895,7.94897482460929,36196.1141340188,0.0,1.0
2013-11-20,10.8531,10.8531,10.81,10.81,3000,7.88583351635896,7.88583351635896,7.8545171713004,7.8545171713004,4128.83431186527,0.0,1.0
2013-11-21,10.85,10.85,10.85,10.85,0,7.88358106462621,7.88358106462621,7.88358106462621,7.88358106462621,0,0.0,1.0
2013-11-22,10.955,10.955,10.955,10.955,100,7.95987378460647,7.95987378460647,7.95987378460647,7.95987378460647,137.627810395509,0.0,1.0
2013-11-25,10.95,10.95,10.94,10.94,21600,7.95624079794074,7.95624079794074,7.94897482460929,7.94897482460929,29727.6070454299,0.0,1.0
2013-11-26,10.97,10.97,10.97,10.97,0,7.97077274460365,7.97077274460365,7.97077274460365,7.97077274460365,0,0.0,1.0
2013-11-27,10.99,10.99,10.99,10.99,3600,7.98530469126655,7.98530469126655,7.98530469126655,7.98530469126655,4954.60117423832,0.0,1.0
2013-11-29,11.0,11.0,11.0,11.0,300,7.992570664598,7.992570664598,7.992570664598,7.992570664598,412.883431186527,0.0,1.0
2013-12-02,10.91,10.925,10.85,10.9,26100,7.92717690461493,7.93807586461211,7.88358106462621,7.91991093128348,35920.8585132278,0.0,1.0
2013-12-03,10.9,10.92,10.9,10.92,200,7.91991093128348,7.93444287794638,7.91991093128348,7.93444287794638,275.255620791018,0.0,1.0
2013-12-04,10.89,10.95,10.85,10.85,14900,7.91264495795202,7.95624079794074,7.88358106462621,7.88358106462621,20506.5437489308,0.0,1.0
2013-12-05,10.85,10.85,10.84,10.85,11500,7.88358106462621,7.88358106462621,7.87631509129476,7.88358106462621,15827.1981954835,0.0,1.0
2013-12-06,10.94,10.9499,10.83,10.83,10700,7.94897482460929,7.95616813820742,7.86904911796331,7.86904911796331,14726.1757123194,0.0,1.0
2013-12-09,10.86,10.86,10.86,10.86,6200,7.89084703795767,7.89084703795767,7.89084703795767,7.89084703795767,8532.92424452154,0.0,1.0
2013-12-10,11.0,11.0,10.9,10.9,121200,7.992570664598,7.992570664598,7.91991093128348,7.91991093128348,166804.906199357,0.0,1.0
2013-12-11,10.9,10.98,10.9,10.94,62300,7.91991093128348,7.9780387179351,7.91991093128348,7.94897482460929,85742.125876402,0.0,1.0
2013-12-12,11.0,11.0,10.91,10.91,3200,7.992570664598,7.992570664598,7.92717690461493,7.92717690461493,4404.08993265628,0.0,1.0
2013-12-13,11.0,11.0,11.0,11.0,94,7.992570664598,7.992570664598,7.992570664598,7.992570664598,129.370141771778,0.0,1.0
2013-12-16,10.901,11.0,10.9,11.0,3500,7.92063752861662,7.992570664598,7.91991093128348,7.992570664598,4816.97336384281,0.0,1.0
2013-12-17,11.0,11.0,10.85,10.89,2400,7.992570664598,7.992570664598,7.88358106462621,7.91264495795202,3303.06744949221,0.0,1.0
2013-12-18,10.999,10.999,10.9,10.9,400,7.99184406726486,7.99184406726486,7.91991093128348,7.91991093128348,550.511241582035,0.0,1.0
2013-12-19,11.0,11.0,11.0,11.0,0,7.992570664598,7.992570664598,7.992570664598,7.992570664598,0,0.0,1.0
2013-12-20,10.95,10.95,10.9001,10.9001,5400,7.95624079794074,7.95624079794074,7.91998359101679,7.91998359101679,7431.90176135748,0.0,1.0
2013-12-23,10.995,10.999,10.91,10.91,1700,7.98893767793228,7.99184406726486,7.92717690461493,7.92717690461493,2339.67277672365,0.0,1.0
2013-12-24,10.9377,10.95,10.9377,10.95,2000,7.94730365074305,7.95624079794074,7.94730365074305,7.95624079794074,2752.55620791018,0.0,1.0
2013-12-26,10.91,10.95,10.91,10.91,4700,7.92717690461493,7.95624079794074,7.92717690461493,7.92717690461493,6468.50708858891,0.0,1.0
2013-12-27,10.91,10.91,10.91,10.91,0,7.92717690461493,7.92717690461493,7.92717690461493,7.92717690461493,0,0.0,1.0
2013-12-30,10.9736,10.9736,10.9736,10.9736,300,7.97338849500297,7.97338849500297,7.97338849500297,7.97338849500297,412.883431186526,0.0,1.0
2013-12-31,10.948,10.948,10.94,10.94,1600,7.95478760327445,7.95478760327445,7.94897482460929,7.94897482460929,2202.04496632814,0.0,1.0
2014-01-02,10.925,10.95,10.92,10.95,2100,7.93807586461211,7.95624079794074,7.93444287794638,7.95624079794074,2890.18401830568,0.0,1.0
2014-01-03,10.9126,10.9265,10.91,10.9265,1100,7.92906605768111,7.93916576061183,7.92717690461493,7.93916576061183,1513.9059143506,0.0,1.0
2014-01-06,10.91,10.99,10.91,10.91,33900,7.92717690461493,7.98530469126655,7.92717690461493,7.92717690461493,46655.8277240775,0.0,1.0
2014-01-07,10.9507,10.9507,10.9507,10.9507,400,7.95674941607394,7.95674941607394,7.95674941607394,7.95674941607394,550.511241582035,0.0,1.0
2014-01-08,11.0,11.0,11.0,11.0,100,7.992570664598,7.992570664598,7.992570664598,7.992570664598,137.627810395509,0.0,1.0
2014-01-09,10.97,11.05,10.91,10.97,50700,7.97077274460365,8.02890053125527,7.92717690461493,7.97077274460365,69777.2998705229,0.0,1.0
2014-01-10,11.05,11.05,11.001,11.001,2700,8.02890053125527,8.02890053125527,7.99329726193115,7.99329726193115,3715.95088067874,0.0,1.0
2014-01-13,11.05,11.05,11.05,11.05,100,8.02890053125527,8.02890053125527,8.02890053125527,8.02890053125527,137.627810395509,0.0,1.0
2014-01-14,11.0,11.0,10.99,11.0,800,7.992570664598,7.992570664598,7.98530469126655,7.992570664598,1101.02248316407,0.0,1.0
2014-01-15,10.96,10.97,10.8,10.9001,5300,7.96350677127219,7.97077274460365,7.84725119796895,7.91998359101679,7294.27395096197,0.0,1.0
2014-01-16,10.98,10.98,10.9,10.95,3400,7.9780387179351,7.9780387179351,7.91991093128348,7.95624079794074,4679.3455534473,0.0,1.0
2014-01-17,10.98,10.98,10.98,10.98,48,7.9780387179351,7.9780387179351,7.9780387179351,7.9780387179351,66.0613489898442,0.0,1.0
2014-01-21,10.98,10.98,10.98,10.98,0,7.9780387179351,7.9780387179351,7.9780387179351,7.9780387179351,0,0.0,1.0
2014-01-22,10.981,10.981,10.98,10.98,200,7.97876531526824,7.97876531526824,7.9780387179351,7.9780387179351,275.255620791018,0.0,1.0
2014-01-23,11.0,11.03,11.0,11.03,54100,7.992570664598,8.01436858459236,7.992570664598,8.01436858459236,74456.6454239703,0.0,1.0
2014-01-24,11.0,11.05,10.9,10.94,94000,7.992570664598,8.02890053125527,7.91991093128348,7.94897482460929,129370.141771778,0.0,1.0
2014-01-27,11.12,11.12,10.95,10.95,300,8.07976234457544,8.07976234457544,7.95624079794074,7.95624079794074,412.883431186526,0.0,1.0
2014-01-28,10.71,11.17,10.7,11.15,18800,7.78185743798588,8.1160922112327,7.77459146465442,8.10156026456979,25874.0283543556,0.0,1.0
2014-01-29,10.81,10.85,10.7001,10.7001,6300,7.8545171713004,7.88358106462621,7.77466412438774,7.77466412438774,8670.55205491706,0.0,1.0
2014-01-30,10.76,10.8,10.71,10.8,3100,7.81818730464314,7.84725119796895,7.78185743798588,7.84725119796895,4266.46212226077,0.0,1.0
2014-01-31,10.64,10.71,10.64,10.71,32000,7.73099562466571,7.78185743798588,7.73099562466571,7.78185743798588,44040.8993265628,0.0,1.0
2014-02-03,10.8499,10.8499,10.64,10.64,3200,7.8835084048929,7.8835084048929,7.73099562466571,7.73099562466571,4404.08993265628,0.0,1.0
2014-02-04,10.72,10.72,10.72,10.72,400,7.78912341131733,7.78912341131733,7.78912341131733,7.78912341131733,550.511241582035,0.0,1.0
2014-02-05,10.79,10.79,10.79,10.79,200,7.8399852246375,7.8399852246375,7.8399852246375,7.8399852246375,275.255620791018,0.0,1.0
2014-02-06,10.76,10.76,10.76,10.76,200,7.81818730464314,7.81818730464314,7.81818730464314,7.81818730464314,275.255620791018,0.0,1.0
2014-02-07,10.75,10.75,10.75,10.75,1000,7.81092133131169,7.81092133131169,7.81092133131169,7.81092133131169,1376.27810395509,0.0,1.0
2014-02-10,10.78,10.78,10.7,10.7,2100,7.83271925130604,7.83271925130604,7.77459146465442,7.77459146465442,2890.18401830569,0.0,1.0
2014-02-11,10.7001,10.7001,10.7001,10.7001,500,7.77466412438774,7.77466412438774,7.77466412438774,7.77466412438774,688.139051977544,0.0,1.0
2014-02-12,10.65,10.6801,10.65,10.6801,1300,7.79093990465019,7.81295936860606,7.79093990465019,7.81295936860606,1777.06415008237,0.0725,1.0
2014-02-13,10.68,10.7499,10.6501,10.6501,5500,7.81288621424075,7.86402111558677,7.79101305901549,7.79101305901549,7518.34832727156,0.0,1.0
2014-02-14,10.65,10.67,10.64,10.67,6900,7.79093990465019,7.80557077771057,7.78362446812,7.80557077771057,9432.10971966796,0.0,1.0
2014-02-18,10.68,10.8,10.65,10.8,7600,7.81288621424075,7.90067145260301,7.79093990465019,7.90067145260301,10388.9904158662,0.0,1.0
2014-02-19,10.83,10.83,10.65,10.68,4700,7.92261776219357,7.92261776219357,7.79093990465019,7.81288621424075,6424.77038875934,0.0,1.0
2014-02-20,10.77,10.77,10.77,10.77,400,7.87872514301245,7.87872514301245,7.87872514301245,7.87872514301245,546.788969256113,0.0,1.0
2014-02-21,10.93,11.64,10.93,11.24,600,7.99577212749545,8.5151681211388,7.99577212749545,8.22255065993128,820.18345388417,0.0,1.0
2014-02-24,10.71,10.71,10.71,10.71,25,7.83483252383132,7.83483252383132,7.83483252383132,7.83483252383132,34.1743105785071,0.0,1.0
2014-02-25,11.01,11.01,11.01,11.01,200,8.05429561973696,8.05429561973696,8.05429561973696,8.05429561973696,273.394484628057,0.0,1.0
2014-02-26,10.7411,11.0499,10.7411,11.0499,1600,7.8575835314402,8.08348421149241,7.8575835314402,8.08348421149241,2187.15587702445,0.0,1.0
2014-02-27,10.818,10.818,10.62,10.69,11300,7.91383923835735,7.91383923835735,7.76899359505963,7.82020165077094,15446.7883814852,0.0,1.0
2014-02-28,10.721,10.721,10.68,10.68,9000,7.84287950401452,7.84287950401452,7.81288621424075,7.81288621424075,12302.7518082626,0.0,1.0
2014-03-03,10.75,10.75,10.71,10.71,500,7.86409426995207,7.86409426995207,7.83483252383132,7.83483252383132,683.486211570142,0.0,1.0
2014-03-04,10.81,10.81,10.81,10.81,200,7.9079868891332,7.9079868891332,7.9079868891332,7.9079868891332,273.394484628057,0.0,1.0
2014-03-05,10.81,10.81,10.81,10.81,44,7.9079868891332,7.9079868891332,7.9079868891332,7.9079868891332,60.1467866181725,0.0,1.0
2014-03-06,10.9,10.9114,10.9,10.9114,1900,7.97382581790489,7.9821654155493,7.97382581790489,7.9821654155493,2597.24760396654,0.0,1.0
2014-03-07,10.94,10.94,10.94,10.94,20,8.00308756402564,8.00308756402564,8.00308756402564,8.00308756402564,27.3394484628057,0.0,1.0
2014-03-10,10.97,11.0,10.82,10.82,2700,8.02503387361621,8.04698018320677,7.91530232566339,7.91530232566339,3690.82554247876,0.0,1.0
2014-03-11,10.98,10.98,10.98,10.98,900,8.03234931014639,8.03234931014639,8.03234931014639,8.03234931014639,1230.27518082626,0.0,1.0
2014-03-12,10.98,10.98,10.9,10.9,1400,8.03234931014639,8.03234931014639,7.97382581790489,7.97382581790489,1913.7613923964,0.0,1.0
2014-03-13,10.8,10.99,10.8,10.99,4100,7.90067145260301,8.03966474667658,7.90067145260301,8.03966474667658,5604.58693487516,0.0,1.0
2014-03-14,10.95,10.95,10.85,10.85,5200,8.01040300055583,8.01040300055583,7.93724863525395,7.93724863525395,7108.25660032947,0.0,1.0
2014-03-17,10.99,10.99,10.69,10.69,1300,8.03966474667658,8.03966474667658,7.82020165077094,7.82020165077094,1777.06415008237,0.0,1.0
2014-03-18,10.938,10.938,10.86,10.86,1600,8.0016244767196,8.0016244767196,7.94456407178414,7.94456407178414,2187.15587702445,0.0,1.0
2014-03-19,10.93,10.94,10.93,10.93,1500,7.99577212749545,8.00308756402564,7.99577212749545,7.99577212749545,2050.45863471043,0.0,1.0
2014-03-20,10.9,10.91,10.9,10.91,1600,7.97382581790489,7.98114125443508,7.97382581790489,7.98114125443508,2187.15587702445,0.0,1.0
2014-03-21,10.6,10.85,10.6,10.85,4400,7.75436272199925,7.93724863525395,7.75436272199925,7.93724863525395,6014.67866181725,0.0,1.0
2014-03-24,10.6622,10.77,10.66,10.77,800,7.79986473721702,7.87872514301245,7.79825534118038,7.87872514301245,1093.57793851223,0.0,1.0
2014-03-25,10.91,10.91,10.91,10.91,39,7.98114125443508,7.98114125443508,7.98114125443508,7.98114125443508,53.311924502471,0.0,1.0
2014-03-26,10.8288,10.8288,10.8,10.8,900,7.92173990980995,7.92173990980995,7.90067145260301,7.90067145260301,1230.27518082626,0.0,1.0
2014-03-27,10.92,10.92,10.92,10.92,28,7.98845669096527,7.98845669096527,7.98845669096527,7.98845669096527,38.2752278479279,0.0,1.0
2014-03-28,10.83,10.83,10.83,10.83,0,7.92261776219357,7.92261776219357,7.92261776219357,7.92261776219357,0,0.0,1.0
2014-03-31,11.15,11.25,10.91,10.9183,21500,8.15671173115959,8.22986609646147,7.98114125443508,7.98721306675513,29389.9070975161,0.0,1.0
2014-04-01,11.3696,11.3696,11.3696,11.3696,200,8.31735871736252,8.31735871736252,8.31735871736252,8.31735871736252,273.394484628057,0.0,1.0
2014-04-02,11.25,11.25,11.25,11.25,100,8.22986609646147,8.22986609646147,8.22986609646147,8.22986609646147,136.697242314028,0.0,1.0
2014-04-03,11.19,11.25,10.84,10.84,6400,8.18597347728034,8.22986609646147,7.92993319872376,7.92993319872376,8748.62350809781,0.0,1.0
2014-04-04,11.3,11.3,11.14,11.14,200,8.26644327911241,8.26644327911241,8.1493962946294,8.1493962946294,273.394484628057,0.0,1.0
2014-04-07,11.3199,11.32,11.3199,11.32,1200,8.28100099780748,8.28107415217278,8.28100099780748,8.28107415217278,1640.36690776834,0.0,1.0
2014-04-08,10.88,11.03,10.86,10.96,5900,7.95919494484451,8.06892649279733,7.94456407178414,8.01771843708602,8065.13729652768,0.0,1.0
2014-04-09,10.88,10.92,10.88,10.92,500,7.95919494484451,7.98845669096527,7.95919494484451,7.98845669096527,683.486211570142,0.0,1.0
2014-04-10,10.88,10.88,10.88,10.88,100,7.95919494484451,7.95919494484451,7.95919494484451,7.95919494484451,136.697242314028,0.0,1.0
2014-04-11,10.95,10.95,10.9,10.9,1700,8.01040300055583,8.01040300055583,7.97382581790489,7.97382581790489,2323.85311933848,0.0,1.0
2014-04-14,10.95,10.95,10.95,10.95,36,8.01040300055583,8.01040300055583,8.01040300055583,8.01040300055583,49.2110072330502,0.0,1.0
2014-04-15,10.95,10.95,10.95,10.95,0,8.01040300055583,8.01040300055583,8.01040300055583,8.01040300055583,0,0.0,1.0
2014-04-16,10.9,10.9,10.9,10.9,140,7.97382581790489,7.97382581790489,7.97382581790489,7.97382581790489,191.37613923964,0.0,1.0
2014-04-17,11.1,11.1,11.1,11.1,6,8.12013454850865,8.12013454850865,8.12013454850865,8.12013454850865,8.2018345388417,0.0,1.0
2014-04-21,11.28,11.3,11.28,11.3,500,8.25181240605203,8.26644327911241,8.25181240605203,8.26644327911241,683.486211570142,0.0,1.0
2014-04-22,11.28,11.28,11.28,11.28,0,8.25181240605203,8.25181240605203,8.25181240605203,8.25181240605203,0,0.0,1.0
2014-04-23,11.28,11.28,11.27,11.27,600,8.25181240605203,8.25181240605203,8.24449696952184,8.24449696952184,820.18345388417,0.0,1.0
2014-04-24,11.28,11.28,11.28,11.28,0,8.25181240605203,8.25181240605203,8.25181240605203,8.25181240605203,0,0.0,1.0
2014-04-25,10.95,11.02,10.95,11.02,2400,8.01040300055583,8.06161105626714,8.01040300055583,8.06161105626714,3280.73381553668,0.0,1.0
2014-04-28,10.97,10.97,10.86,10.92,2500,8.02503387361621,8.02503387361621,7.94456407178414,7.98845669096527,3417.43105785071,0.0,1.0
2014-04-29,10.91,10.95,10.86,10.95,4600,7.98114125443508,8.01040300055583,7.94456407178414,8.01040300055583,6288.0731464453,0.0,1.0
2014-04-30,10.899,10.9,10.87,10.87,1400,7.97309427425187,7.97382581790489,7.95187950831432,7.95187950831432,1913.7613923964,0.0,1.0
2014-05-01,10.9,10.9,10.86,10.88,1800,7.97382581790489,7.97382581790489,7.94456407178414,7.95919494484451,2460.55036165251,0.0,1.0
2014-05-02,10.9,10.9,10.9,10.9,37,7.97382581790489,7.97382581790489,7.97382581790489,7.97382581790489,50.5779796561905,0.0,1.0
2014-05-05,10.86,10.88,10.7501,10.88,800,7.94456407178414,7.95919494484451,7.86416742431737,7.95919494484451,1093.57793851223,0.0,1.0
2014-05-06,10.86,10.86,10.86,10.86,0,7.94456407178414,7.94456407178414,7.94456407178414,7.94456407178414,0,0.0,1.0
2014-05-07,10.78,10.85,10.74,10.76,9700,7.88604057954263,7.93724863525395,7.85677883342188,7.87140970648226,13259.6325044608,0.0,1.0
2014-05-08,10.71,10.8,10.7,10.73,26200,7.83483252383132,7.90067145260301,7.82751708730113,7.84946339689169,35814.6774862754,0.0,1.0
2014-05-09,10.61,10.61,10.51,10.61,15800,7.76167815852944,7.76167815852944,7.68852379322756,7.76167815852944,21598.1642856165,0.0,1.0
2014-05-12,10.56,10.7,10.49,10.67,15400,7.7251009758785,7.82751708730113,7.67389292016718,7.80557077771057,21051.3753163604,0.0,1.0
2014-05-13,10.6,10.6,10.53,10.53,800,7.75436272199925,7.75436272199925,7.70315466628793,7.70315466628793,1093.57793851223,0.0,1.0
2014-05-14,10.45,10.64,10.45,10.64,600,7.69766808889029,7.83762569050648,7.69766808889029,7.83762569050648,814.532391835551,0.0725,1.0
2014-05-15,10.65,10.65,10.61,10.648,600,7.84499188006523,7.84499188006523,7.81552712183024,7.84351864215348,814.53239183555,0.0,1.0
2014-05-16,10.65,10.65,10.65,10.65,1500,7.84499188006523,7.84499188006523,7.84499188006523,7.84499188006523,2036.33097958888,0.0,1.0
2014-05-19,10.6,10.64,10.5,10.5,10000,7.80816093227149,7.83762569050648,7.73449903668403,7.73449903668403,13575.5398639258,0.0,1.0
2014-05-20,10.59,10.62,10.54,10.54,1200,7.80079474271275,7.82289331138899,7.76396379491901,7.76396379491901,1629.0647836711,0.0,1.0
2014-05-21,10.5099,10.55,10.5,10.55,1000,7.74179156434719,7.77132998447776,7.73449903668403,7.77132998447776,1357.55398639258,0.0,1.0
2014-05-22,10.5099,10.5099,10.5099,10.5099,11,7.74179156434719,7.74179156434719,7.74179156434719,7.74179156434719,14.9330938503184,0.0,1.0
2014-05-23,10.51,10.51,10.51,10.51,0,7.74186522624277,7.74186522624277,7.74186522624277,7.74186522624277,0,0.0,1.0
2014-05-27,10.6,10.6,10.5,10.5,31100,7.80816093227149,7.80816093227149,7.73449903668403,7.73449903668403,42219.9289768094,0.0,1.0
2014-05-28,10.6,10.6,10.6,10.6,0,7.80816093227149,7.80816093227149,7.80816093227149,7.80816093227149,0,0.0,1.0
2014-05-29,10.6,10.6,10.6,10.6,0,7.80816093227149,7.80816093227149,7.80816093227149,7.80816093227149,0,0.0,1.0
2014-05-30,10.48,10.48,10.48,10.48,3,7.71976665756653,7.71976665756653,7.71976665756653,7.71976665756653,4.07266195917775,0.0,1.0
2014-06-02,10.6,10.6,10.6,10.6,100,7.80816093227149,7.80816093227149,7.80816093227149,7.80816093227149,135.755398639258,0.0,1.0
2014-06-03,10.6,10.6,10.6,10.6,65,7.80816093227149,7.80816093227149,7.80816093227149,7.80816093227149,88.241009115518,0.0,1.0
2014-06-04,10.5393,10.5393,10.51,10.51,900,7.7634481616499,7.7634481616499,7.74186522624277,7.74186522624277,1221.79858775333,0.0,1.0
2014-06-05,10.5,10.51,10.5,10.51,1700,7.73449903668403,7.74186522624277,7.73449903668403,7.74186522624277,2307.84177686739,0.0,1.0
2014-06-06,10.55,10.6,10.55,10.5999,4700,7.77132998447776,7.80816093227149,7.77132998447776,7.80808727037591,6380.50373604514,0.0,1.0
2014-06-09,10.54,10.54,10.52,10.52,1500,7.76396379491901,7.76396379491901,7.74923141580152,7.74923141580152,2036.33097958888,0.0,1.0
2014-06-10,10.53,10.53,10.53,10.53,100,7.75659760536027,7.75659760536027,7.75659760536027,7.75659760536027,135.755398639258,0.0,1.0
2014-06-11,10.52,10.54,10.52,10.54,6800,7.74923141580152,7.76396379491901,7.74923141580152,7.76396379491901,9231.36710746957,0.0,1.0
2014-06-12,10.52,10.52,10.52,10.52,6400,7.74923141580152,7.74923141580152,7.74923141580152,7.74923141580152,8688.34551291254,0.0,1.0
2014-06-13,10.52,10.52,10.52,10.52,98,7.74923141580152,7.74923141580152,7.74923141580152,7.74923141580152,133.040290666473,0.0,1.0
2014-06-16,10.5201,10.5201,10.5201,10.5201,300,7.74930507769711,7.74930507769711,7.74930507769711,7.74930507769711,407.266195917775,0.0,1.0
2014-06-17,10.53,10.6,10.53,10.59,12100,7.75659760536027,7.80816093227149,7.75659760536027,7.80079474271275,16426.4032353503,0.0,1.0
2014-06-18,10.451,10.52,10.45,10.52,1200,7.69840470784617,7.74923141580152,7.69766808889029,7.74923141580152,1629.0647836711,0.0,1.0
2014-06-19,10.45,10.51,10.45,10.51,5700,7.69766808889029,7.74186522624277,7.69766808889029,7.74186522624277,7738.05772243773,0.0,1.0
2014-06-20,10.46,10.47,10.45,10.45,3000,7.70503427844904,7.71240046800779,7.69766808889029,7.69766808889029,4072.66195917775,0.0,1.0
2014-06-23,10.47,10.5,10.47,10.5,500,7.71240046800779,7.73449903668403,7.71240046800779,7.73449903668403,678.776993196292,0.0,1.0
2014-06-24,10.4601,10.4601,10.4601,10.4601,400,7.70510794034463,7.70510794034463,7.70510794034463,7.70510794034463,543.021594557033,0.0,1.0
2014-06-25,10.45,10.46,10.45,10.46,7100,7.69766808889029,7.70503427844904,7.69766808889029,7.70503427844904,9638.63330338735,0.0,1.0
2014-06-26,10.45,10.45,10.45,10.45,0,7.69766808889029,7.69766808889029,7.69766808889029,7.69766808889029,0,0.0,1.0
2014-06-27,10.45,10.45,10.45,10.45,0,7.69766808889029,7.69766808889029,7.69766808889029,7.69766808889029,0,0.0,1.0
2014-06-30,10.5,10.56,10.5,10.52,6400,7.73449903668403,7.77869617403651,7.73449903668403,7.74923141580152,8688.34551291253,0.0,1.0
2014-07-01,10.65,10.65,10.5597,10.5597,14200,7.84499188006523,7.84499188006523,7.77847518834974,7.77847518834974,19277.2666067747,0.0,1.0
2014-07-02,10.6,10.7,10.6,10.7,5600,7.80816093227149,7.88182282785896,7.80816093227149,7.88182282785896,7602.30232379847,0.0,1.0
2014-07-03,10.6,10.6,10.6,10.6,0,7.80816093227149,7.80816093227149,7.80816093227149,7.80816093227149,0,0.0,1.0
2014-07-07,10.74,10.74,10.6,10.7,4700,7.91128758609395,7.91128758609395,7.80816093227149,7.88182282785896,6380.50373604514,0.0,1.0
2014-07-08,10.701,10.71,10.68,10.7,18300,7.88255944681484,7.88918901741771,7.86709044874147,7.88182282785896,24843.2379509843,0.0,1.0
2014-07-09,10.76,10.8,10.5288,10.7,10500,7.92601996521144,7.95548472344643,7.75571366261322,7.88182282785896,14254.3168571221,0.0,1.0
2014-07-10,10.7999,10.8,10.649,10.649,3900,7.95541106155084,7.95548472344643,7.84425526110935,7.84425526110935,5294.46054693108,0.0,1.0
2014-07-11,10.7999,10.8,10.7382,10.748,4000,7.95541106155084,7.95548472344643,7.90996167197337,7.91718053774094,5430.21594557033,0.0,1.0
2014-07-14,10.83,10.85,10.63,10.75,5100,7.97758329212267,7.99231567124016,7.83025950094773,7.91865377565269,6923.52533060218,0.0,1.0
2014-07-15,10.55,10.83,10.55,10.83,32000,7.77132998447776,7.97758329212267,7.77132998447776,7.97758329212267,43441.7275645627,0.0,1.0
2014-07-16,10.65,10.7,10.5601,10.7,1800,7.84499188006523,7.88182282785896,7.77876983593209,7.88182282785896,2443.59717550665,0.0,1.0
2014-07-17,10.5035,10.6,10.5,10.55,10700,7.73707720302959,7.80816093227149,7.73449903668403,7.77132998447776,14525.8276544006,0.0,1.0
2014-07-18,10.56,10.72,10.52,10.53,23000,7.77869617403651,7.89655520697645,7.74923141580152,7.75659760536027,31223.7416870294,0.0,1.0
2014-07-21,10.61,10.7525,10.6,10.6,1800,7.81552712183024,7.92049532304238,7.80816093227149,7.80816093227149,2443.59717550665,0.0,1.0
2014-07-22,10.71,10.73,10.6,10.705,2200,7.88918901741771,7.9039213965352,7.80816093227149,7.88550592263833,2986.61877006368,0.0,1.0
2014-07-23,10.83,10.85,10.54,10.666,9700,7.97758329212267,7.99231567124016,7.76396379491901,7.85677778335922,13168.2736680081,0.0,1.0
2014-07-24,10.54,10.84,10.54,10.84,4300,7.76396379491901,7.98494948168141,7.76396379491901,7.98494948168141,5837.48214148811,0.0,1.0
2014-07-25,10.79,10.83,10.55,10.74,4000,7.94811853388768,7.97758329212267,7.77132998447776,7.91128758609395,5430.21594557033,0.0,1.0
2014-07-28,10.84,10.84,10.84,10.84,200,7.98494948168141,7.98494948168141,7.98494948168141,7.98494948168141,271.510797278517,0.0,1.0
2014-07-29,10.73,10.73,10.73,10.73,1,7.9039213965352,7.9039213965352,7.9039213965352,7.9039213965352,1.35755398639258,0.0,1.0
2014-07-30,10.75,10.85,10.5501,10.85,1800,7.91865377565269,7.99231567124016,7.77140364637335,7.99231567124016,2443.59717550665,0.0,1.0
2014-07-31,10.75,10.75,10.75,10.75,0,7.91865377565269,7.91865377565269,7.91865377565269,7.91865377565269,0,0.0,1.0
2014-08-01,10.78,10.85,10.551,10.85,1300,7.94075234432893,7.99231567124016,7.77206660343364,7.99231567124016,1764.82018231036,0.0,1.0
2014-08-04,10.65,10.77,10.55,10.6,5000,7.84499188006523,7.93338615477019,7.77132998447776,7.80816093227149,6787.76993196292,0.0,1.0
2014-08-05,10.6,10.66,10.5501,10.5501,10200,7.80816093227149,7.85235806962397,7.77140364637335,7.77140364637335,13847.0506612044,0.0,1.0
2014-08-06,10.56,10.72,10.56,10.69,9900,7.77869617403651,7.89655520697645,7.77869617403651,7.87445663830021,13439.7844652866,0.0,1.0
2014-08-07,10.65,10.8,10.55,10.63,12100,7.84499188006523,7.95548472344643,7.77132998447776,7.83025950094773,16426.4032353503,0.0,1.0
2014-08-08,10.74,10.75,10.57,10.74,60700,7.91128758609395,7.91865377565269,7.78606236359525,7.91128758609395,82403.5269740298,0.0,1.0
2014-08-11,10.782,10.8,10.78,10.8,1400,7.94222558224068,7.95548472344643,7.94075234432893,7.95548472344643,1900.57558094962,0.0,1.0
2014-08-12,10.7,10.7,10.7,10.7,1200,7.88182282785896,7.88182282785896,7.88182282785896,7.88182282785896,1629.0647836711,0.0,1.0
2014-08-13,10.7,10.7,10.6168,10.6168,4300,7.93706924954956,7.93706924954956,7.87535297276802,7.87535297276802,5796.85001521325,0.075,1.0
2014-08-14,10.7,10.7,10.7,10.7,1900,7.93706924954956,7.93706924954956,7.93706924954956,7.93706924954956,2561.39884393144,0.0,1.0
2014-08-15,10.72,10.7999,10.55,10.55,1600,7.95190489300666,8.01117328861778,7.8258019236213,7.8258019236213,2156.96744752121,0.0,1.0
2014-08-18,10.8,10.81,10.79,10.79,3900,8.01124746683507,8.01866528856362,8.00382964510652,8.00382964510652,5257.60815333295,0.0,1.0
2014-08-19,10.8,10.8,10.8,10.8,0,8.01124746683507,8.01124746683507,8.01124746683507,8.01124746683507,0,0.0,1.0
2014-08-20,10.8,10.8,10.8,10.8,95,8.01124746683507,8.01124746683507,8.01124746683507,8.01124746683507,128.069942196572,0.0,1.0
2014-08-21,10.7599,10.7599,10.7001,10.7001,400,7.98150200170358,7.98150200170358,7.93714342776685,7.93714342776685,539.241861880303,0.0,1.0
2014-08-22,10.8,10.87,10.75,10.75,2100,8.01124746683507,8.06317221893493,7.97415835819231,7.97415835819231,2831.01977487159,0.0,1.0
2014-08-25,10.7501,10.7501,10.75,10.75,3000,7.9742325364096,7.9742325364096,7.97415835819231,7.97415835819231,4044.31396410227,0.0,1.0
2014-08-26,10.8,10.848,10.7,10.827,5200,8.01124746683507,8.04685301113211,7.93706924954956,8.03127558550216,7010.14420444393,0.0,1.0
2014-08-27,10.75,10.75,10.6,10.6,8000,7.97415835819231,7.97415835819231,7.86289103226405,7.86289103226405,10784.8372376061,0.0,1.0
2014-08-28,10.85,10.9,10.7,10.7,4300,8.04833657547782,8.08542568412058,7.93706924954956,7.93706924954956,5796.85001521325,0.0,1.0
2014-08-29,10.7101,10.9399,10.7101,10.92,1400,7.9445612494954,8.1150227928175,7.9445612494954,8.10026132757768,1887.34651658106,0.0,1.0
2014-09-02,10.7,10.849,10.7,10.801,6800,7.93706924954956,8.04759479330497,7.93706924954956,8.01198924900793,9167.11165196514,0.0,1.0
2014-09-03,10.7,10.76,10.7,10.76,900,7.93706924954956,7.98157617992087,7.93706924954956,7.98157617992087,1213.29418923068,0.0,1.0
2014-09-04,10.62,10.63,10.62,10.63,1000,7.87772667572115,7.8851444974497,7.87772667572115,7.8851444974497,1348.10465470076,0.0,1.0
2014-09-05,10.79,10.8,10.62,10.62,6600,8.00382964510652,8.01124746683507,7.87772667572115,7.87772667572115,8897.49072102499,0.0,1.0
2014-09-08,10.89,10.9,10.69,10.9,11900,8.07800786239203,8.08542568412058,7.92965142782101,8.08542568412058,16042.445390939,0.0,1.0
2014-09-09,10.74,10.9,10.69,10.9,4500,7.96674053646376,8.08542568412058,7.92965142782101,8.08542568412058,6066.47094615341,0.0,1.0
2014-09-10,10.73,10.9,10.67,10.9,11600,7.95932271473521,8.08542568412058,7.91481578436391,8.08542568412058,15638.0139945288,0.0,1.0
2014-09-11,10.75,10.7783,10.67,10.77,1800,7.97415835819231,7.99515079368411,7.91481578436391,7.98899400164942,2426.58837846136,0.0,1.0
2014-09-12,10.8,10.9,10.75,10.75,3700,8.01124746683507,8.08542568412058,7.97415835819231,7.97415835819231,4987.9872223928,0.0,1.0
2014-09-15,10.88,10.89,10.88,10.89,400,8.07059004066348,8.07800786239203,8.07059004066348,8.07800786239203,539.241861880302,0.0,1.0
2014-09-16,10.8979,10.8979,10.8,10.8,3300,8.08386794155758,8.08386794155758,8.01124746683507,8.01124746683507,4448.7453605125,0.0,1.0
2014-09-17,10.79,10.89,10.79,10.89,4900,8.00382964510652,8.07800786239203,8.00382964510652,8.07800786239203,6605.7128080337,0.0,1.0
2014-09-18,10.7,10.7001,10.7,10.7,10500,7.93706924954956,7.93714342776685,7.93706924954956,7.93706924954956,14155.0988743579,0.0,1.0
2014-09-19,10.7,10.9,10.7,10.7001,9600,7.93706924954956,8.08542568412058,7.93706924954956,7.93714342776685,12941.8046851273,0.0,1.0
2014-09-22,10.7,10.7,10.7,10.7,0,7.93706924954956,7.93706924954956,7.93706924954956,7.93706924954956,0,0.0,1.0
2014-09-23,10.73,10.85,10.71,10.75,1100,7.95932271473521,8.04833657547782,7.94448707127811,7.97415835819231,1482.91512017083,0.0,1.0
2014-09-24,10.75,10.75,10.75,10.75,406,7.97415835819231,7.97415835819231,7.97415835819231,7.97415835819231,547.330489808507,0.0,1.0
2014-09-25,10.79,10.8,10.7,10.75,6727,8.00382964510652,8.01124746683507,7.93706924954956,7.97415835819231,9068.70001217198,0.0,1.0
2014-09-26,10.64,10.71,10.64,10.71,805,7.89256231917825,7.94448707127811,7.89256231917825,7.94448707127811,1085.22424703411,0.0,1.0
2014-09-29,10.74,10.74,10.6238,10.63,2200,7.96674053646376,7.96674053646376,7.880545447978,7.8851444974497,2965.83024034167,0.0,1.0
2014-09-30,10.74,10.74,10.74,10.74,178,7.96674053646376,7.96674053646376,7.96674053646376,7.96674053646376,239.962628536735,0.0,1.0
2014-10-01,10.6,10.6079,10.6,10.6079,593,7.86289103226405,7.86875111142961,7.86289103226405,7.86875111142961,799.426060237548,0.0,1.0
2014-10-02,10.6,10.6,10.6,10.6,0,7.86289103226405,7.86289103226405,7.86289103226405,7.86289103226405,0,0.0,1.0
2014-10-03,10.6999,10.6999,10.6999,10.6999,101,7.93699507133227,7.93699507133227,7.93699507133227,7.93699507133227,136.158570124776,0.0,1.0
2014-10-06,10.65,10.73,10.65,10.73,1698,7.89998014090681,7.95932271473521,7.89998014090681,7.95932271473521,2289.08170368188,0.0,1.0
2014-10-07,10.65,10.68,10.65,10.68,1866,7.89998014090681,7.92223360609246,7.89998014090681,7.92223360609246,2515.56328567161,0.0,1.0
2014-10-08,10.67,10.67,10.67,10.67,1262,7.91481578436391,7.91481578436391,7.91481578436391,7.91481578436391,1701.30807423235,0.0,1.0
2014-10-09,10.7,10.7,10.7,10.7,198,7.93706924954956,7.93706924954956,7.93706924954956,7.93706924954956,266.92472163075,0.0,1.0
2014-10-10,10.75,10.75,10.65,10.66,1264,7.97415835819231,7.97415835819231,7.89998014090681,7.90739796263536,1704.00428354176,0.0,1.0
2014-10-13,10.75,10.75,10.75,10.75,0,7.97415835819231,7.97415835819231,7.97415835819231,7.97415835819231,0,0.0,1.0
2014-10-14,10.75,10.7999,10.66,10.75,3485,7.97415835819231,8.01117328861778,7.90739796263536,7.97415835819231,4698.14472163214,0.0,1.0
2014-10-15,10.7899,10.7899,10.7899,10.7899,165,8.00375546688923,8.00375546688923,8.00375546688923,8.00375546688923,222.437268025625,0.0,1.0
2014-10-16,10.6,10.63,10.6,10.63,410,7.86289103226405,7.8851444974497,7.86289103226405,7.8851444974497,552.72290842731,0.0,1.0
2014-10-17,10.6,10.79,10.6,10.79,4882,7.86289103226405,8.00382964510652,7.86289103226405,8.00382964510652,6581.44692424909,0.0,1.0
2014-10-20,10.6,10.6,10.6,10.6,40,7.86289103226405,7.86289103226405,7.86289103226405,7.86289103226405,53.9241861880302,0.0,1.0
2014-10-21,10.62,10.62,10.62,10.62,265,7.87772667572115,7.87772667572115,7.87772667572115,7.87772667572115,357.2477334957,0.0,1.0
2014-10-22,10.5,10.54,10.5,10.54,1000,7.78871281497854,7.81838410189274,7.78871281497854,7.81838410189274,1348.10465470076,0.0,1.0
2014-10-23,10.5461,10.5461,10.5461,10.5461,654,7.82290897314716,7.82290897314716,7.82290897314716,7.82290897314716,881.660444174295,0.0,1.0
2014-10-24,10.5,10.7538,10.5,10.7538,1040,7.78871281497854,7.97697713044916,7.78871281497854,7.97697713044916,1402.02884088879,0.0,1.0
2014-10-27,10.5,10.5,10.5,10.5,0,7.78871281497854,7.78871281497854,7.78871281497854,7.78871281497854,0,0.0,1.0
2014-10-28,10.75,10.75,10.64,10.64,1450,7.97415835819231,7.97415835819231,7.89256231917825,7.89256231917825,1954.7517493161,0.0,1.0
2014-10-29,10.75,10.75,10.75,10.75,0,7.97415835819231,7.97415835819231,7.97415835819231,7.97415835819231,0,0.0,1.0
2014-10-30,10.55,10.55,10.55,10.55,190,7.8258019236213,7.8258019236213,7.8258019236213,7.8258019236213,256.139884393144,0.0,1.0
2014-10-31,10.726,10.726,10.6,10.66,2487,7.95635558604379,7.95635558604379,7.86289103226405,7.90739796263536,3352.73627624078,0.0,1.0
2014-11-03,10.57,10.57,10.57,10.57,100,7.8406375670784,7.8406375670784,7.8406375670784,7.8406375670784,134.810465470076,0.0,1.0
2014-11-04,10.71,10.75,10.5201,10.5201,4489,7.94448707127811,7.97415835819231,7.80362263665293,7.80362263665293,6051.6417949517,0.0,1.0
2014-11-05,10.8,10.8,10.8,10.8,100,8.01124746683507,8.01124746683507,8.01124746683507,8.01124746683507,134.810465470076,0.0,1.0
2014-11-06,10.78,10.78,10.78,10.78,100,7.99641182337797,7.99641182337797,7.99641182337797,7.99641182337797,134.810465470076,0.0,1.0
2014-11-07,10.8,10.8,10.7899,10.7899,1439,8.01124746683507,8.01124746683507,8.00375546688923,8.00375546688923,1939.92259811439,0.0,1.0
2014-11-10,10.8,10.8,10.8,10.8,0,8.01124746683507,8.01124746683507,8.01124746683507,8.01124746683507,0,0.0,1.0
2014-11-11,10.78,10.84,10.7,10.7,4316,7.99641182337797,8.04091875374927,7.93706924954956,7.93706924954956,5818.41968968846,0.0,1.0
2014-11-12,10.8499,10.85,10.75,10.75,2630,8.10389606022467,8.10397075119934,8.02927977653391,8.02927977653391,3521.17509750105,0.075,1.0
2014-11-13,10.8499,10.8499,10.8499,10.8499,500,8.10389606022467,8.10389606022467,8.10389606022467,8.10389606022467,669.424923479288,0.0,1.0
2014-11-14,10.76,10.84,10.75,10.84,5300,8.03674887400045,8.09650165373279,8.02927977653391,8.09650165373279,7095.90418888044,0.0,1.0
2014-11-17,10.7501,10.7501,10.75,10.75,500,8.02935446750857,8.02935446750857,8.02927977653391,8.02927977653391,669.424923479287,0.0,1.0
2014-11-18,10.75,10.85,10.75,10.76,5315,8.02927977653391,8.10397075119934,8.02927977653391,8.03674887400045,7115.98693658482,0.0,1.0
2014-11-19,10.78,10.84,10.78,10.84,374,8.05168706893354,8.09650165373279,8.05168706893354,8.09650165373279,500.729842762507,0.0,1.0
2014-11-20,10.8,10.83,10.75,10.82,2957,8.06662526386662,8.08903255626625,8.02927977653391,8.08156345879971,3958.97899745651,0.0,1.0
2014-11-21,11.07,11.25,10.83,10.85,12359,8.26829089546329,8.40273464986107,8.08903255626625,8.10397075119934,16546.845258561,0.0,1.0
2014-11-24,10.86,11.3999,10.86,11.3999,726,8.11143984866588,8.51469642088455,8.11143984866588,8.51469642088455,972.004988891925,0.0,1.0
2014-11-25,10.77,10.77,10.77,10.77,244,8.04421797146699,8.04421797146699,8.04421797146699,8.04421797146699,326.679362657892,0.0,1.0
2014-11-26,10.99,11.14,10.76,10.82,2805,8.20853811573094,8.32057457772909,8.03674887400045,8.08156345879971,3755.4738207188,0.0,1.0
2014-11-28,10.95,10.95,10.95,10.95,100,8.17866172586477,8.17866172586477,8.17866172586477,8.17866172586477,133.884984695857,0.0,1.0
2014-12-01,10.76,10.77,10.76,10.77,800,8.03674887400045,8.04421797146699,8.03674887400045,8.04421797146699,1071.07987756686,0.0,1.0
2014-12-02,10.771,10.93,10.771,10.93,1628,8.04496488121365,8.16372353093168,8.04496488121365,8.16372353093168,2179.64755084856,0.0,1.0
2014-12-03,11.34,11.34,11.34,11.34,295,8.46995652705995,8.46995652705995,8.46995652705995,8.46995652705995,394.96070485278,0.0,1.0
2014-12-04,11.24,11.24,11.24,11.24,301,8.39526555239452,8.39526555239452,8.39526555239452,8.39526555239452,402.993803934531,0.0,1.0
2014-12-05,11.28,11.28,11.09,11.09,1329,8.42514194226069,8.42514194226069,8.28322909039637,8.28322909039637,1779.33144660795,0.0,1.0
2014-12-08,11.05,11.13,11.05,11.11,3425,8.2533527005302,8.31310548026255,8.2533527005302,8.29816728532946,4585.56072583312,0.0,1.0
2014-12-09,11.096,11.096,11.096,11.096,456,8.2877105488763,8.2877105488763,8.2877105488763,8.2877105488763,610.51553021311,0.0,1.0
2014-12-10,10.9,10.97,10.9,10.97,803,8.14131623853205,8.19359992079786,8.14131623853205,8.19359992079786,1075.09642710774,0.0,1.0
2014-12-11,10.9,11.06,10.8,10.81,7191,8.14131623853205,8.26082179799674,8.06662526386662,8.07409436133316,9627.66924947912,0.0,1.0
2014-12-12,10.91,11.01,10.77,10.88,2028,8.1487853359986,8.22347631066403,8.04421797146699,8.12637804359897,2715.18748963199,0.0,1.0
2014-12-15,10.98,10.98,10.75,10.8,2107,8.2010690182644,8.2010690182644,8.02927977653391,8.06662526386662,2820.95662754172,0.0,1.0
2014-12-16,10.87,10.95,10.75,10.75,3121,8.11890894613242,8.17866172586477,8.02927977653391,8.02927977653391,4178.55037235771,0.0,1.0
2014-12-17,10.86,10.88,10.62,10.87,12611,8.11143984866588,8.12637804359897,7.93218150946884,8.11890894613242,16884.2354199946,0.0,1.0
2014-12-18,10.95,10.95,10.71,10.74,2421,8.17866172586477,8.17866172586477,7.99940338666773,8.02181067906736,3241.35547948671,0.0,1.0
2014-12-19,10.99,10.99,10.75,10.95,3005,8.20853811573094,8.20853811573094,8.02927977653391,8.17866172586477,4023.24379011052,0.0,1.0
2014-12-22,10.99,10.99,10.99,10.99,534,8.20853811573094,8.20853811573094,8.20853811573094,8.20853811573094,714.945818275879,0.0,1.0
2014-12-23,10.99,10.99,10.99,10.99,36,8.20853811573094,8.20853811573094,8.20853811573094,8.20853811573094,48.1985944905087,0.0,1.0
2014-12-24,10.7701,10.82,10.7601,10.7601,1031,8.04429266244166,8.08156345879971,8.03682356497511,8.03682356497511,1380.35419221429,0.0,1.0
2014-12-26,10.78,10.78,10.78,10.78,113,8.05168706893354,8.05168706893354,8.05168706893354,8.05168706893354,151.290032706319,0.0,1.0
2014-12-29,10.8001,10.8001,10.8001,10.8001,380,8.06669995484129,8.06669995484129,8.06669995484129,8.06669995484129,508.762941844258,0.0,1.0
2014-12-30,10.85,10.85,10.85,10.85,497,8.10397075119934,8.10397075119934,8.10397075119934,8.10397075119934,665.408373938412,0.0,1.0
2014-12-31,10.97,11.25,10.85,10.98,19540,8.19359992079786,8.40273464986107,8.10397075119934,8.2010690182644,26161.1260095705,0.0,1.0
2015-01-02,10.81,11.1,10.76,11.1,3485,8.07409436133316,8.29069818786292,8.03674887400045,8.29069818786292,4665.89171665064,0.0,1.0
2015-01-05,10.81,10.81,10.81,10.81,42,8.07409436133316,8.07409436133316,8.07409436133316,8.07409436133316,56.2316935722602,0.0,1.0
2015-01-06,10.86,10.86,10.85,10.85,718,8.11143984866588,8.11143984866588,8.10397075119934,8.10397075119934,961.294190116257,0.0,1.0
2015-01-07,10.85,10.851,10.84,10.851,2183,8.10397075119934,8.10471766094599,8.09650165373279,8.10471766094599,2922.70921591057,0.0,1.0
2015-01-08,10.85,10.95,10.85,10.95,2830,8.10397075119934,8.17866172586477,8.10397075119934,8.17866172586477,3788.94506689277,0.0,1.0
2015-01-09,10.95,10.95,10.92,10.95,1921,8.17866172586477,8.17866172586477,8.15625443346514,8.17866172586477,2571.93055600742,0.0,1.0
2015-01-12,10.95,10.95,10.95,10.95,0,8.17866172586477,8.17866172586477,8.17866172586477,8.17866172586477,0,0.0,1.0
2015-01-13,10.95,10.95,10.95,10.95,0,8.17866172586477,8.17866172586477,8.17866172586477,8.17866172586477,0,0.0,1.0
2015-01-14,11.04,11.05,11.03,11.05,1273,8.24588360306366,8.2533527005302,8.23841450559711,8.2533527005302,1704.35585517827,0.0,1.0
2015-01-15,11.04,11.04,11.04,11.04,0,8.24588360306366,8.24588360306366,8.24588360306366,8.24588360306366,0,0.0,1.0
2015-01-16,10.96,10.96,10.85,10.86,4375,8.18613082333131,8.18613082333131,8.10397075119934,8.11143984866588,5857.46808044377,0.0,1.0
2015-01-20,10.9801,11.1,10.9801,11.1,2950,8.20114370923906,8.29069818786292,8.20114370923906,8.29069818786292,3949.6070485278,0.0,1.0
2015-01-21,10.9,10.99,10.9,10.98,7125,8.14131623853205,8.20853811573094,8.14131623853205,8.2010690182644,9539.30515957985,0.0,1.0
2015-01-22,10.85,10.9,10.61,10.9,15405,8.10397075119934,8.14131623853205,7.9247124120023,8.14131623853205,20624.9818923968,0.0,1.0
2015-01-23,10.75,10.99,10.6,10.68,3606,8.02927977653391,8.20853811573094,7.91724331453576,7.9769960942681,4827.89254813262,0.0,1.0
2015-01-26,10.72,10.94,10.68,10.94,2625,8.00687248413428,8.17119262839823,7.9769960942681,8.17119262839823,3514.48084826626,0.0,1.0
2015-01-27,10.9,10.9,10.86,10.8799,6334,8.14131623853205,8.14131623853205,8.11143984866588,8.1263033526243,8480.27493063562,0.0,1.0
2015-01-28,10.9,10.9,10.8531,10.9,3453,8.14131623853205,8.14131623853205,8.10628617141397,8.14131623853205,4623.04852154796,0.0,1.0
2015-01-29,10.9,10.9,10.9,10.9,100,8.14131623853205,8.14131623853205,8.14131623853205,8.14131623853205,133.884984695858,0.0,1.0
2015-01-30,10.9,10.94,10.9,10.94,5936,8.14131623853205,8.17119262839823,8.14131623853205,8.17119262839823,7947.4126915461,0.0,1.0
2015-02-02,11.05,11.05,10.85,10.85,60395,8.2533527005302,8.2533527005302,8.10397075119934,8.10397075119934,80859.8365070631,0.0,1.0
2015-02-03,10.8663,10.98,10.8663,10.98,536,8.1161453800698,8.2010690182644,8.1161453800698,8.2010690182644,717.623517969797,0.0,1.0
2015-02-04,10.8663,10.8663,10.8663,10.8663,78,8.1161453800698,8.1161453800698,8.1161453800698,8.1161453800698,104.430288062769,0.0,1.0
2015-02-05,10.92,10.92,10.92,10.92,112,8.15625443346514,8.15625443346514,8.15625443346514,8.15625443346514,149.95118285936,0.0,1.0
2015-02-06,11.05,11.1999,10.83,11.1999,6268,8.2533527005302,8.36531447155368,8.08903255626625,8.36531447155368,8391.91084073635,0.0,1.0
2015-02-09,10.89,11.08,10.83,11.08,2853,8.13384714106551,8.27575999292983,8.08903255626625,8.27575999292983,3819.73861337281,0.0,1.0
2015-02-10,11.12,11.12,10.99,11.05,4758,8.305636382796,8.305636382796,8.20853811573094,8.2533527005302,6370.2475718289,0.0,1.0
2015-02-11,11.0,11.065,11.0,11.065,1583,8.27202544419656,8.32090559454863,8.27202544419656,8.32090559454863,2105.04671648665,0.075,1.0
2015-02-12,11.0,11.0,11.0,11.0,609,8.27202544419656,8.27202544419656,8.27202544419656,8.27202544419656,809.837934516975,0.0,1.0
2015-02-13,11.05,11.1299,11.05,11.09,7850,8.309625559852,8.36971054466939,8.309625559852,8.33970565237635,10438.7976780924,0.0,1.0
2015-02-17,11.05,11.05,10.9,10.9,2398,8.309625559852,8.309625559852,8.19682521288568,8.19682521288568,3188.81997860707,0.0,1.0
2015-02-18,11.02,11.1,11.02,11.068,4388,8.28706549045874,8.34722567550744,8.28706549045874,8.32316160148796,5835.08843458207,0.0,1.0
2015-02-19,11.09,11.1,10.97,11.05,8210,8.33970565237635,8.34722567550744,8.2494653748033,8.309625559852,10917.5196098265,0.0,1.0
2015-02-20,11.05,11.1,11.0,11.1,6333,8.309625559852,8.34722567550744,8.27202544419656,8.34722567550744,8421.51664909031,0.0,1.0
2015-02-23,11.06,11.1,11.02,11.06,6956,8.31714558298309,8.34722567550744,8.28706549045874,8.31714558298309,9249.97154761917,0.0,1.0
2015-02-24,11.0001,11.1999,10.97,10.97,33145,8.27210064442787,8.422350706587,8.2494653748033,8.2494653748033,44075.6622981365,0.0,1.0
2015-02-25,11.02,11.09,11.02,11.02,10362,8.28706549045874,8.33970565237635,8.28706549045874,8.28706549045874,13779.2129350819,0.0,1.0
2015-02-26,11.07,11.07,11.05,11.05,2699,8.32466560611417,8.32466560611417,8.309625559852,8.309625559852,3589.08470486259,0.0,1.0
2015-02-27,11.17,11.17,11.17,11.17,118,8.39986583742505,8.39986583742505,8.39986583742505,8.39986583742505,156.914410957312,0.0,1.0
2015-03-02,11.0,11.17,11.0,11.17,2597,8.27202544419656,8.39986583742505,8.27202544419656,8.39986583742505,3453.44682420457,0.0,1.0
2015-03-03,11.1,11.2,10.91,11.01,3116,8.34722567550744,8.42242590681831,8.20434523601677,8.27954546732765,4143.604275788,0.0,1.0
2015-03-04,10.8294,10.929,10.77,10.929,5328,8.1437338495802,8.21863327996584,8.09906491218154,8.21863327996584,7085.08458966575,0.0,1.0
2015-03-05,10.97,10.97,10.8,10.89,3027,8.2494653748033,8.2494653748033,8.1216249815748,8.18930518975459,4025.25357599816,0.0,1.0
2015-03-06,10.97,10.97,10.97,10.97,414,8.2494653748033,8.2494653748033,8.2494653748033,8.2494653748033,550.530221494298,0.0,1.0
2015-03-09,10.9999,11.0,10.926,10.926,2282,8.27195024396525,8.27202544419656,8.21637727302651,8.21637727302651,3034.56513393717,0.0,1.0
2015-03-10,10.8929,10.8929,10.83,10.83,225,8.19148599646261,8.19148599646261,8.14418505096807,8.14418505096807,299.201207333858,0.0,1.0
2015-03-11,10.89,11.19,10.89,11.19,421,8.18930518975459,8.41490588368723,8.18930518975459,8.41490588368723,559.838703500241,0.0,1.0
2015-03-12,11.0,11.098,11.0,11.098,1021,8.27202544419656,8.34572167088122,8.27202544419656,8.34572167088122,1357.70858972386,0.0,1.0
2015-03-13,11.01,11.17,11.01,11.13,1300,8.27954546732765,8.39986583742505,8.27954546732765,8.3697857449007,1728.71808681784,0.0,1.0
2015-03-16,11.0,11.0,11.0,11.0,492,8.27202544419656,8.27202544419656,8.27202544419656,8.27202544419656,654.253306703369,0.0,1.0
2015-03-17,11.14,11.14,11.14,11.14,138,8.37730576803179,8.37730576803179,8.37730576803179,8.37730576803179,183.510073831433,0.0,1.0
2015-03-18,10.82,11.0,10.82,11.0,3427,8.13666502783698,8.27202544419656,8.13666502783698,8.27202544419656,4557.16683348058,0.0,1.0
2015-03-19,10.93,10.93,10.75,10.75,767,8.21938528227894,8.21938528227894,8.08402486591936,8.08402486591936,1019.94367122253,0.0,1.0
2015-03-20,10.79,11.0831,10.78,10.86,11274,8.11410495844371,8.3345168364159,8.10658493531263,8.16674512036133,14991.9751621418,0.0,1.0
2015-03-23,10.79,10.79,10.79,10.79,795,8.11410495844371,8.11410495844371,8.11410495844371,8.11410495844371,1057.1775992463,0.0,1.0
2015-03-24,10.79,10.79,10.79,10.79,60,8.11410495844371,8.11410495844371,8.11410495844371,8.11410495844371,79.7869886223621,0.0,1.0
2015-03-25,10.79,10.97,10.79,10.97,5089,8.11410495844371,8.2494653748033,8.11410495844371,8.2494653748033,6767.26641832001,0.0,1.0
2015-03-26,10.8,10.8501,10.77,10.85,5898,8.1216249815748,8.15930029746155,8.09906491218154,8.15922509723024,7843.06098157819,0.0,1.0
2015-03-27,10.78,10.87,10.76,10.76,8006,8.10658493531263,8.17426514349242,8.09154488905045,8.09154488905045,10646.2438485105,0.0,1.0
2015-03-30,10.81,10.8999,10.81,10.8999,5174,8.12914500470589,8.19675001265437,8.12914500470589,8.19675001265437,6880.29798553502,0.0,1.0
2015-03-31,11.1,11.1,10.89,10.89,1701,8.34722567550744,8.34722567550744,8.18930518975459,8.18930518975459,2261.96112744396,0.0,1.0
2015-04-01,11.1,11.1,11.1,11.1,28,8.34722567550744,8.34722567550744,8.34722567550744,8.34722567550744,37.2339280237689,0.0,1.0
2015-04-02,10.8501,10.8501,10.8501,10.8501,262,8.15930029746155,8.15930029746155,8.15930029746155,8.15930029746155,348.403183650981,0.0,1.0
2015-04-06,11.0,11.05,10.8045,10.83,4727,8.27202544419656,8.309625559852,8.12500899198379,8.14418505096807,6285.88492029842,0.0,1.0
2015-04-07,10.9,10.9,10.77,10.84,6547,8.19682521288568,8.19682521288568,8.09906491218154,8.15170507409916,8706.09024184341,0.0,1.0
2015-04-08,10.79,10.84,10.79,10.8034,2909,8.11410495844371,8.15170507409916,8.11410495844371,8.12418178943937,3868.33916504085,0.0,1.0
2015-04-09,10.82,10.8695,10.8,10.86,6669,8.13666502783698,8.17388914233586,8.1216249815748,8.16674512036133,8868.32378537554,0.0,1.0
2015-04-10,10.81,10.85,10.81,10.85,4180,8.12914500470589,8.15922509723024,8.12914500470589,8.15922509723024,5558.49354069122,0.0,1.0
2015-04-13,10.846,10.85,10.83,10.85,3625,8.15621708797781,8.15922509723024,8.14418505096807,8.15922509723024,4820.46389593437,0.0,1.0
2015-04-14,10.85,10.8799,10.82,10.85,5100,8.15922509723024,8.18170996639219,8.13666502783698,8.15922509723024,6781.89403290077,0.0,1.0
2015-04-15,10.83,10.89,10.82,10.83,3500,8.14418505096807,8.18930518975459,8.13666502783698,8.14418505096807,4654.24100297112,0.0,1.0
2015-04-16,10.7929,10.88,10.75,10.88,1100,8.11628576515173,8.18178516662351,8.08402486591936,8.18178516662351,1462.76145807664,0.0,1.0
2015-04-17,10.81,10.835,10.78,10.83,1805,8.12914500470589,8.14794506253361,8.10658493531263,8.14418505096807,2400.25857438939,0.0,1.0
2015-04-20,10.79,10.855,10.76,10.85,4936,8.11410495844371,8.16298510879579,8.09154488905045,8.15922509723024,6563.80959733299,0.0,1.0
2015-04-21,10.76,10.81,10.75,10.79,3582,8.09154488905045,8.12914500470589,8.08402486591936,8.11410495844371,4763.28322075501,0.0,1.0
2015-04-22,10.65,10.76,10.6,10.76,24723,8.00882463460849,8.09154488905045,7.97122451895305,8.09154488905045,32876.2286618443,0.0,1.0
2015-04-23,10.74,10.74,10.7,10.7399,8536,8.07650484278828,8.07650484278828,8.04642475026393,8.07642964255697,11351.0289146747,0.0,1.0
2015-04-24,10.87,10.9,10.7496,10.7496,3909,8.17426514349242,8.19682521288568,8.08372406499412,8.08372406499412,5198.12230874688,0.0,1.0
2015-04-27,10.81,10.83,10.81,10.83,301,8.12914500470589,8.14418505096807,8.12914500470589,8.14418505096807,400.264726255516,0.0,1.0
2015-04-28,10.95,10.95,10.8,10.8,4241,8.23442532854112,8.23442532854112,8.1216249815748,8.1216249815748,5639.61031245729,0.0,1.0
2015-04-29,10.92,10.92,10.74,10.8001,6236,8.21186525914786,8.21186525914786,8.07650484278828,8.12170018180611,8292.52768415082,0.0,1.0
2015-04-30,10.92,11.06,10.81,10.99,1000,8.21186525914786,8.31714558298309,8.12914500470589,8.26450542106547,1329.78314370603,0.0,1.0
2015-05-01,10.89,10.939,10.81,10.8564,5469,8.18930518975459,8.22615330309692,8.12914500470589,8.16403791203414,7272.5840129283,0.0,1.0
2015-05-04,10.9,10.9,10.89,10.89,1950,8.19682521288568,8.19682521288568,8.18930518975459,8.18930518975459,2593.07713022677,0.0,1.0
2015-05-05,10.83,10.9,10.83,10.9,328,8.14418505096807,8.19682521288568,8.14418505096807,8.19682521288568,436.168871135579,0.0,1.0
2015-05-06,10.84,10.94,10.83,10.94,2269,8.15170507409916,8.22690530541003,8.14418505096807,8.22690530541003,3017.27795306899,0.0,1.0
2015-05-07,10.9574,10.9574,10.9574,10.9574,361,8.23999014565812,8.23999014565812,8.23999014565812,8.23999014565812,480.051714877878,0.0,1.0
2015-05-08,10.7501,10.89,10.74,10.8301,3400,8.08410006615068,8.18930518975459,8.07650484278828,8.14426025119938,4521.26268860051,0.0,1.0
2015-05-11,10.8,10.85,10.76,10.85,1400,8.1216249815748,8.15922509723024,8.09154488905045,8.15922509723024,1861.69640118845,0.0,1.0
2015-05-12,10.83,10.83,10.804,10.804,2040,8.14418505096807,8.14418505096807,8.12463299082724,8.12463299082724,2712.75761316031,0.0,1.0
2015-05-13,10.755,10.755,10.755,10.755,112,8.14418505096807,8.14418505096807,8.14418505096807,8.14418505096807,147.904301346495,0.075,1.0
2015-05-14,10.81,10.83,10.81,10.83,300,8.18583360306507,8.20097853110034,8.18583360306507,8.20097853110034,396.17223574954,0.0,1.0
2015-05-15,10.98,10.98,10.98,10.98,100,8.31456549136489,8.31456549136489,8.31456549136489,8.31456549136489,132.057411916513,0.0,1.0
2015-05-18,10.81,10.97,10.81,10.94,3973,8.18583360306507,8.30699302734725,8.18583360306507,8.28427563529434,5246.64097544307,0.0,1.0
2015-05-19,10.83,10.932,10.75,10.8,26605,8.20097853110034,8.27821766408023,8.14039881895925,8.17826113904743,35133.8744403884,0.0,1.0
2015-05-20,10.73,10.79,10.68,10.79,24346,8.12525389092397,8.17068867502979,8.08739157083579,8.17068867502979,32150.6975051944,0.0,1.0
2015-05-21,10.66,10.7,10.66,10.7,11059,8.07224664280052,8.10253649887106,8.07224664280052,8.10253649887106,14604.2291838472,0.0,1.0
2015-05-22,10.74,10.74,10.6999,10.6999,5511,8.13282635494161,8.13282635494161,8.10246077423089,8.10246077423089,7277.68397071905,0.0,1.0
2015-05-26,10.7999,10.901,10.79,10.901,3250,8.17818541440725,8.25474302562556,8.17068867502979,8.25474302562556,4291.86588728668,0.0,1.0
2015-05-27,10.87,11.05,10.87,10.95,25900,8.23126838717088,8.36757273948834,8.23126838717088,8.29184809931198,34202.869686377,0.0,1.0
2015-05-28,10.9099,10.9725,10.87,10.87,3200,8.26148251860126,8.30888614335166,8.23126838717088,8.23126838717088,4225.83718132842,0.0,1.0
2015-05-29,10.9,10.9,10.83,10.9,2210,8.25398577922379,8.25398577922379,8.20097853110034,8.25398577922379,2918.46880335495,0.0,1.0
2015-06-01,10.82,10.82,10.819,10.819,452,8.1934060670827,8.1934060670827,8.19264882068094,8.19264882068094,596.89950186264,0.0,1.0
2015-06-02,10.85,10.9,10.8,10.9,12800,8.21612345913561,8.25398577922379,8.17826113904743,8.25398577922379,16903.3487253137,0.0,1.0
2015-06-03,10.83,10.831,10.83,10.831,352,8.20097853110034,8.2017357775021,8.20097853110034,8.2017357775021,464.842089946127,0.0,1.0
2015-06-04,10.79,10.9412,10.75,10.85,20700,8.17068867502979,8.28518433097646,8.14039881895925,8.21612345913561,27335.8842667183,0.0,1.0
2015-06-05,10.97,11.02,10.79,10.8,9716,8.30699302734725,8.34485534743543,8.17068867502979,8.17826113904743,12830.6981418084,0.0,1.0
2015-06-08,10.88,11.06,10.77,10.77,32514,8.23884085118852,8.37514520350598,8.15554374699452,8.15554374699452,42937.1469105352,0.0,1.0
2015-06-09,11.08,11.08,10.8,10.8,4298,8.39029013154125,8.39029013154125,8.17826113904743,8.17826113904743,5675.82756417175,0.0,1.0
2015-06-10,10.89,11.19,10.82,10.96,4851,8.24641331520616,8.47358723573525,8.1934060670827,8.29942056332961,6406.10505207006,0.0,1.0
2015-06-11,10.96,10.97,10.95,10.96,3353,8.29942056332961,8.30699302734725,8.29184809931198,8.29942056332961,4427.88502156069,0.0,1.0
2015-06-12,10.88,10.94,10.85,10.93,3580,8.23884085118852,8.28427563529434,8.21612345913561,8.2767031712767,4727.65534661118,0.0,1.0
2015-06-15,10.92,10.93,10.89,10.9,5151,8.26913070725907,8.2767031712767,8.24641331520616,8.25398577922379,6802.2772878196,0.0,1.0
2015-06-16,11.16,11.18,10.88,10.93,8349,8.45086984368234,8.46601477171762,8.23884085118852,8.2767031712767,11025.4733209097,0.0,1.0
2015-06-17,11.14,11.15,10.98,11.02,7616,8.43572491564707,8.44329737966471,8.31456549136489,8.34485534743543,10057.4924915617,0.0,1.0
2015-06-18,11.09,11.09,11.0,11.09,7860,8.39786259555889,8.39786259555889,8.32971041940016,8.39786259555889,10379.7125766379,0.0,1.0
2015-06-19,10.54,11.15,10.54,11.0,44598,7.98137707458888,8.44329737966471,7.98137707458888,8.32971041940016,58894.9645665266,0.0,1.0
2015-06-22,10.78,10.9,10.78,10.9,11716,8.16311621101216,8.25398577922379,8.16311621101216,8.25398577922379,15471.8463801387,0.0,1.0
2015-06-23,10.82,10.84,10.8,10.83,6885,8.1934060670827,8.20855099511797,8.17826113904743,8.20097853110034,9092.15281045195,0.0,1.0
2015-06-24,10.85,10.94,10.84,10.85,18737,8.21612345913561,8.28427563529434,8.20855099511797,8.21612345913561,24743.5972707971,0.0,1.0
2015-06-25,10.83,10.91,10.79,10.85,30280,8.20097853110034,8.26155824324143,8.17068867502979,8.21612345913561,39986.9843283202,0.0,1.0
2015-06-26,10.83,10.874,10.81,10.874,7534,8.20097853110034,8.23429737277794,8.18583360306507,8.23429737277794,9949.20541379011,0.0,1.0
2015-06-29,10.8199,10.82,10.78,10.82,4886,8.19333034244253,8.1934060670827,8.16311621101216,8.1934060670827,6452.32514624084,0.0,1.0
2015-06-30,10.78,10.81,10.7,10.8,17295,8.16311621101216,8.18583360306507,8.10253649887106,8.17826113904743,22839.329390961,0.0,1.0
2015-07-01,10.84,10.84,10.84,10.84,228,8.20855099511797,8.20855099511797,8.20855099511797,8.20855099511797,301.090899169651,0.0,1.0
2015-07-02,10.836,10.838,10.836,10.838,2800,8.20552200951092,8.20703650231445,8.20552200951092,8.20703650231445,3697.60753366237,0.0,1.0
2015-07-06,10.81,10.85,10.7699,10.84,2017,8.18583360306507,8.21612345913561,8.15546802235434,8.20855099511797,2663.59799835607,0.0,1.0
2015-07-07,10.81,10.81,10.81,10.81,0,8.18583360306507,8.18583360306507,8.18583360306507,8.18583360306507,0,0.0,1.0
2015-07-08,10.73,10.82,10.73,10.792,4416,8.12525389092397,8.1934060670827,8.12525389092397,8.17220316783332,5831.65531023323,0.0,1.0
2015-07-09,10.83,10.83,10.75,10.75,4756,8.20097853110034,8.20097853110034,8.14039881895925,8.14039881895925,6280.65051074937,0.0,1.0
2015-07-10,10.84,10.85,10.73,10.73,4999,8.20855099511797,8.21612345913561,8.12525389092397,8.12525389092397,6601.55002170651,0.0,1.0
2015-07-13,10.85,10.88,10.82,10.82,3120,8.21612345913561,8.23884085118852,8.1934060670827,8.1934060670827,4120.19125179522,0.0,1.0
2015-07-14,10.8,10.84,10.8,10.83,1500,8.17826113904743,8.20855099511797,8.17826113904743,8.20097853110034,1980.8611787477,0.0,1.0
2015-07-15,10.87,10.87,10.83,10.84,11113,8.23126838717088,8.23126838717088,8.20097853110034,8.20855099511797,14675.5401862821,0.0,1.0
2015-07-16,10.94,10.95,10.871,10.871,6575,8.28427563529434,8.29184809931198,8.23202563357265,8.23202563357265,8682.77483351075,0.0,1.0
2015-07-17,10.9705,10.975,10.97,10.97,4133,8.30737165054813,8.31077925935607,8.30699302734725,8.30699302734725,5457.9328345095,0.0,1.0
2015-07-20,10.9705,10.9705,10.9705,10.9705,0,8.30737165054813,8.30737165054813,8.30737165054813,8.30737165054813,0,0.0,1.0
2015-07-21,10.99,10.99,10.9,10.9599,4521,8.32213795538252,8.32213795538252,8.25398577922379,8.29934483868944,5970.31559274557,0.0,1.0
2015-07-22,10.97,10.97,10.9699,10.9699,1284,8.30699302734725,8.30699302734725,8.30691730270707,8.30691730270707,1695.61716900803,0.0,1.0
2015-07-23,10.85,10.91,10.85,10.88,6400,8.21612345913561,8.26155824324143,8.21612345913561,8.23884085118852,8451.67436265686,0.0,1.0
2015-07-24,10.903,10.915,10.9,10.9,1343,8.25625751842909,8.26534447525025,8.25398577922379,8.25398577922379,1773.53104203877,0.0,1.0
2015-07-27,10.89,10.91,10.86,10.86,1777,8.24641331520616,8.26155824324143,8.22369592315325,8.22369592315325,2346.66020975644,0.0,1.0
2015-07-28,11.0,11.1,10.9,10.92,16085,8.32971041940016,8.40543505957652,8.25398577922379,8.26913070725907,21241.4347067712,0.0,1.0
2015-07-29,11.06,11.15,11.03,11.03,8125,8.37514520350598,8.44329737966471,8.35242781145307,8.35242781145307,10729.6647182167,0.0,1.0
2015-07-30,10.958,11.04,10.958,10.9935,4994,8.29790607052609,8.36000027547071,8.29790607052609,8.32478831778869,6594.94715111067,0.0,1.0
2015-07-31,11.0399,11.18,10.9794,10.9794,9394,8.35992455083053,8.46601477171762,8.31411114352383,8.31411114352383,12405.4732754373,0.0,1.0
2015-08-03,11.29,11.357,11.1,11.1,13954,8.54931187591162,8.60004738482978,8.40543505957652,8.40543505957652,18427.2912588303,0.0,1.0
2015-08-04,11.25,11.33,11.19,11.33,4943,8.51902201984107,8.57960173198216,8.47358723573525,8.57960173198216,6527.59787103326,0.0,1.0
2015-08-05,11.33,11.36,11.32,11.32,869,8.57960173198216,8.60231912403507,8.57202926796453,8.57202926796453,1147.5789095545,0.0,1.0
2015-08-06,11.14,11.38,11.1181,11.38,1709,8.43572491564707,8.61746405207035,8.41914121944845,8.61746405207035,2256.86116965321,0.0,1.0
2015-08-07,11.2517,11.36,11.25,11.36,5624,8.52030933872407,8.60231912403507,8.51902201984107,8.60231912403507,7426.90884618471,0.0,1.0
2015-08-10,11.2517,11.2517,11.2517,11.2517,102,8.52030933872407,8.52030933872407,8.52030933872407,8.52030933872407,134.698560154844,0.0,1.0
2015-08-11,11.21,11.21,11.21,11.21,510,8.48873216377053,8.48873216377053,8.48873216377053,8.48873216377053,673.492800774218,0.0,1.0
2015-08-12,11.31,11.4,11.25,11.25,4675,8.62314340008358,8.69176257833358,8.57739728125024,8.57739728125024,6131.6677163791,0.0775,1.0
2015-08-13,11.35,11.4,11.35,11.4,5492,8.65364081263913,8.69176257833358,8.65364081263913,8.69176257833358,7203.23403173349,0.0,1.0
2015-08-14,11.35,11.4,11.35,11.35,4877,8.65364081263913,8.69176257833358,8.65364081263913,8.65364081263913,6396.60822519377,0.0,1.0
2015-08-17,11.35,11.35,11.35,11.35,65,8.65364081263913,8.65364081263913,8.65364081263913,8.65364081263913,85.2531340245223,0.0,1.0
2015-08-18,11.4069,11.4069,11.4069,11.4069,500,8.69702338199941,8.69702338199941,8.69702338199941,8.69702338199941,655.793338650172,0.0,1.0
2015-08-19,11.4069,11.4069,11.4069,11.4069,9,8.69702338199941,8.69702338199941,8.69702338199941,8.69702338199941,11.8042800957031,0.0,1.0
2015-08-20,11.45,11.49,11.45,11.49,3111,8.72988434402802,8.76038175658358,8.72988434402802,8.76038175658358,4080.34615308137,0.0,1.0
2015-08-21,11.47,11.5895,11.45,11.45,20898,8.7451330503058,8.83624407031553,8.72988434402802,8.72988434402802,27409.5383822226,0.0,1.0
2015-08-24,11.45,12.35,11.01,11.65,46524,8.72988434402802,9.41607612652804,8.3944128059169,8.88237140680581,61020.2585747212,0.0,1.0
2015-08-25,11.21,11.9,10.68,11.25,15746,8.54689986869469,9.07298023527803,8.14280915233356,8.57739728125024,20652.2438207712,0.0,1.0
2015-08-26,11.24,11.42,11.02,11.42,4736,8.56977292811135,8.70701128461136,8.40203715905579,8.70701128461136,6211.67450369443,0.0,1.0
2015-08-27,11.5,12.4592,11.5,12.0,5711,8.76800610972247,9.49933406280471,8.76800610972247,9.14922376666692,7490.47151406226,0.0,1.0
2015-08-28,11.54,11.54,11.41,11.41,975,8.79850352227802,8.79850352227802,8.69938693147247,8.69938693147247,1278.79701036784,0.0,1.0
2015-08-31,11.83,11.98,11.54,11.54,1048,9.01960976330581,9.13397506038915,8.79850352227802,8.79850352227802,1374.54283781076,0.0,1.0
2015-09-01,11.54,11.62,11.54,11.62,492,8.79850352227802,8.85949834738914,8.79850352227802,8.85949834738914,645.300645231769,0.0,1.0
2015-09-02,11.5,12.115,11.5,11.74,1835,8.76800610972247,9.23690382776415,8.76800610972247,8.95099058505581,2406.76155284613,0.0,1.0
2015-09-03,11.55,11.55,11.53,11.53,768,8.80612787541691,8.80612787541691,8.79087916913914,8.79087916913914,1007.29856816666,0.0,1.0
2015-09-04,11.5,11.5,11.5,11.5,1029,8.76800610972247,8.76800610972247,8.76800610972247,8.76800610972247,1349.62269094205,0.0,1.0
2015-09-08,11.48,11.961,11.26,11.63,6755,8.75275740344469,9.11948878942526,8.58502163438913,8.86712270052803,8859.76800516382,0.0,1.0
2015-09-09,11.5,11.93,11.5,11.64,1409,8.76800610972247,9.0958532946947,8.76800610972247,8.87474705366692,1848.02562831618,0.0,1.0
2015-09-10,11.34,11.53,11.34,11.5,636,8.64601645950024,8.79087916913914,8.64601645950024,8.76800610972247,834.169126763018,0.0,1.0
2015-09-11,11.86,11.86,11.25,11.26,19802,9.04248282272248,9.04248282272248,8.57739728125024,8.58502163438913,25972.0393839014,0.0,1.0
2015-09-14,11.69,11.69,11.69,11.69,117,8.91286881936136,8.91286881936136,8.91286881936136,8.91286881936136,153.45564124414,0.0,1.0
2015-09-15,11.28,11.5,11.263,11.5,2405,8.60027034066691,8.76800610972247,8.5873089403308,8.76800610972247,3154.36595890732,0.0,1.0
2015-09-16,11.31,11.35,11.25,11.25,10430,8.62314340008358,8.65364081263913,8.57739728125024,8.57739728125024,13679.8490442426,0.0,1.0
2015-09-17,11.35,11.35,11.26,11.26,268,8.65364081263913,8.65364081263913,8.58502163438913,8.58502163438913,351.505229516492,0.0,1.0
2015-09-18,11.48,11.49,11.26,11.49,2953,8.75275740344469,8.76038175658358,8.58502163438913,8.76038175658358,3873.11545806791,0.0,1.0
2015-09-21,11.7,11.7,11.47,11.47,471,8.92049317250025,8.92049317250025,8.7451330503058,8.7451330503058,617.757325008462,0.0,1.0
2015-09-22,11.5,11.54,11.5,11.54,1299,8.76800610972247,8.79850352227802,8.76800610972247,8.79850352227802,1703.75109381315,0.0,1.0
2015-09-23,11.5,11.601,11.5,11.601,4726,8.76800610972247,8.84501207642525,8.76800610972247,8.84501207642525,6198.55863692142,0.0,1.0
2015-09-24,11.5,11.5,11.4,11.5,1556,8.76800610972247,8.76800610972247,8.69176257833358,8.76800610972247,2040.82886987933,0.0,1.0
2015-09-25,11.5,11.5,11.5,11.5,3043,8.76800610972247,8.76800610972247,8.76800610972247,8.76800610972247,3991.15825902494,0.0,1.0
2015-09-28,11.5,11.93,11.5,11.5,5111,8.76800610972247,9.0958532946947,8.76800610972247,8.76800610972247,6703.51950768205,0.0,1.0
2015-09-29,11.5,11.5001,11.5,11.5001,200,8.76800610972247,8.76808235325386,8.76800610972247,8.76808235325386,262.317335460069,0.0,1.0
2015-09-30,11.33,11.62,11.33,11.62,379,8.63839210636135,8.85949834738914,8.63839210636135,8.85949834738914,497.09135069683,0.0,1.0
2015-10-01,11.62,11.62,11.62,11.62,102,8.85949834738914,8.85949834738914,8.85949834738914,8.85949834738914,133.781841084635,0.0,1.0
2015-10-02,11.6064,11.6064,11.2621,11.4,1750,8.84912922712025,8.84912922712025,8.5866227485483,8.69176257833358,2295.2766852756,0.0,1.0
2015-10-05,11.42,11.42,11.42,11.42,427,8.70701128461136,8.70701128461136,8.70701128461136,8.70701128461136,560.047511207246,0.0,1.0
2015-10-06,11.54,11.54,11.42,11.42,322,8.79850352227802,8.79850352227802,8.70701128461136,8.70701128461136,422.330910090711,0.0,1.0
2015-10-07,11.5,11.5,11.5,11.5,2486,8.76800610972247,8.76800610972247,8.76800610972247,8.76800610972247,3260.60447976865,0.0,1.0
2015-10-08,11.59,11.6,11.5,11.6,1472,8.83662528797247,8.84424964111136,8.76800610972247,8.84424964111136,1930.6555889861,0.0,1.0
2015-10-09,11.59,11.59,11.59,11.59,0,8.83662528797247,8.83662528797247,8.83662528797247,8.83662528797247,0,0.0,1.0
2015-10-12,11.5899,11.5899,11.55,11.55,1405,8.83654904444108,8.83654904444108,8.80612787541691,8.80612787541691,1842.77928160698,0.0,1.0
2015-10-13,11.57,11.57,11.5,11.5,202,8.82137658169469,8.82137658169469,8.76800610972247,8.76800610972247,264.940508814669,0.0,1.0
2015-10-14,11.55,11.55,11.5,11.545,3007,8.80612787541691,8.80612787541691,8.76800610972247,8.80231569884747,3943.94113864213,0.0,1.0
2015-10-15,11.6,11.6,11.55,11.6,2843,8.84424964111136,8.84424964111136,8.80612787541691,8.84424964111136,3728.84092356488,0.0,1.0
2015-10-16,11.55,11.6,11.5,11.6,3590,8.80612787541691,8.84424964111136,8.76800610972247,8.84424964111136,4708.59617150823,0.0,1.0
2015-10-19,11.55,11.552,11.52,11.55,1719,8.80612787541691,8.80765274604469,8.78325481600025,8.80612787541691,2254.61749827929,0.0,1.0
2015-10-20,11.5796,11.58,11.4,11.55,179602,8.82869596070802,8.82900093483358,8.69176257833358,8.80612787541691,235563.590416496,0.0,1.0
2015-10-21,11.5,11.5139,11.5,11.5,2983,8.76800610972247,8.77860396058552,8.76800610972247,8.76800610972247,3912.46305838692,0.0,1.0
2015-10-22,11.58,11.58,11.58,11.58,106,8.82900093483358,8.82900093483358,8.82900093483358,8.82900093483358,139.028187793836,0.0,1.0
2015-10-23,11.6967,11.8999,11.58,11.58,5888,8.91797713596442,9.07290399174664,8.82900093483358,8.82900093483358,7722.62235594442,0.0,1.0
2015-10-26,11.73,11.92,11.6599,11.66,1682,8.94336623191692,9.08822894155581,8.88991951641331,8.88999575994469,2206.08879121918,0.0,1.0
2015-10-27,11.7899,11.8,11.64,11.8,4903,8.98903610721886,8.99673670388914,8.87474705366692,8.99673670388914,6430.70947880358,0.0,1.0
2015-10-28,11.5,11.65,11.5,11.6,6800,8.76800610972247,8.88237140680581,8.76800610972247,8.84424964111136,8918.78940564233,0.0,1.0
2015-10-29,11.67,11.705,11.52,11.6245,11754,8.89762011308358,8.9243053490697,8.78325481600025,8.86292930630164,15416.3898049882,0.0,1.0
2015-10-30,11.55,11.72,11.55,11.71,4049,8.80612787541691,8.93574187877803,8.80612787541691,8.92811752563914,5310.61445638909,0.0,1.0
2015-11-02,11.6149,11.649,11.5,11.5,5018,8.8556099272883,8.88160897149192,8.76800610972247,8.76800610972247,6581.54194669313,0.0,1.0
2015-11-03,11.65,11.7,11.5,11.5,11829,8.88237140680581,8.92049317250025,8.76800610972247,8.76800610972247,15514.7588057858,0.0,1.0
2015-11-04,11.7,11.845,11.67,11.67,7825,8.92049317250025,9.03104629301414,8.89762011308358,8.89762011308358,10263.1657498752,0.0,1.0
2015-11-05,11.86,11.86,11.71,11.71,200,9.04248282272248,9.04248282272248,8.92811752563914,8.92811752563914,262.317335460068,0.0,1.0
2015-11-06,11.83,11.83,11.83,11.83,120,9.01960976330581,9.01960976330581,9.01960976330581,9.01960976330581,157.390401276041,0.0,1.0
2015-11-09,11.712,11.75,11.7,11.71,3941,8.92964239626692,8.9586149381947,8.92049317250025,8.92811752563914,5168.96309524065,0.0,1.0
2015-11-10,11.7,11.71,11.7,11.71,1102,8.97958190932664,8.9872567656594,8.97958190932664,8.9872567656594,1435.85749650641,0.0775,1.0
2015-11-11,11.85,11.85,11.75,11.75,5537,9.09470475431801,9.09470475431801,9.01795619099043,9.01795619099043,7214.46729415244,0.0,1.0
2015-11-12,11.75,11.76,11.75,11.76,19287,9.01795619099043,9.02563104732319,9.01795619099043,9.02563104732319,25130.1121008341,0.0,1.0
2015-11-13,11.75,11.75,11.75,11.75,15,9.01795619099043,9.01795619099043,9.01795619099043,9.01795619099043,19.5443397891072,0.0,1.0
2015-11-16,11.75,11.75,11.75,11.75,23,9.01795619099043,9.01795619099043,9.01795619099043,9.01795619099043,29.9679876766311,0.0,1.0
2015-11-17,11.66,11.7,11.63,11.68,15782,8.94888248399561,8.97958190932664,8.92585791499734,8.96423219666113,20563.2513701127,0.0,1.0
2015-11-18,11.7,11.7999,11.67,11.67,1704,8.97958190932664,9.05625372409089,8.95655734032837,8.95655734032837,2220.23700004258,0.0,1.0
2015-11-19,11.75,11.839,11.74,11.839,8433,9.01795619099043,9.08626241235198,9.01028133465767,9.08626241235198,10987.8278294361,0.0,1.0
2015-11-20,11.8,11.8,11.75,11.7999,2815,9.05633047265422,9.05633047265422,9.01795619099043,9.05625372409089,3667.82110042245,0.0,1.0
2015-11-23,11.75,11.75,11.7499,11.75,2900,9.01795619099043,9.01795619099043,9.0178794424271,9.01795619099043,3778.57235922739,0.0,1.0
2015-11-24,11.75,11.75,11.75,11.75,10000,9.01795619099043,9.01795619099043,9.01795619099043,9.01795619099043,13029.5598594048,0.0,1.0
2015-11-25,11.75,11.75,11.736,11.7386,3145,9.01795619099043,9.01795619099043,9.00721139212457,9.00920685477109,4097.79657578281,0.0,1.0
2015-11-27,11.75,11.75,11.75,11.75,322,9.01795619099043,9.01795619099043,9.01795619099043,9.01795619099043,419.551827472835,0.0,1.0
2015-11-30,11.72,11.76,11.6999,11.75,5394,8.99493162199216,9.02563104732319,8.97950516076331,9.01795619099043,7028.14458816295,0.0,1.0
2015-12-01,11.85,11.85,11.74,11.74,12745,9.09470475431801,9.09470475431801,9.01028133465767,9.01028133465767,16606.1740408114,0.0,1.0
2015-12-02,11.8499,11.8499,11.8499,11.8499,582,9.09462800575468,9.09462800575468,9.09462800575468,9.09462800575468,758.32038381736,0.0,1.0
2015-12-03,11.77,11.83,11.77,11.83,1843,9.03330590365595,9.07935504165249,9.03330590365595,9.07935504165249,2401.34788208831,0.0,1.0
2015-12-04,11.8,11.8,11.75,11.79,3529,9.05633047265422,9.05633047265422,9.01795619099043,9.04865561632146,4598.13167438396,0.0,1.0
2015-12-07,11.768,11.768,11.768,11.768,246,9.0317709323894,9.0317709323894,9.0317709323894,9.0317709323894,320.527172541358,0.0,1.0
2015-12-08,11.704,11.75,11.7,11.7,967,8.98265185185974,9.01795619099043,8.97958190932664,8.97958190932664,1259.95843840445,0.0,1.0
2015-12-09,11.704,11.704,11.704,11.704,39,8.98265185185974,8.98265185185974,8.98265185185974,8.98265185185974,50.8152834516788,0.0,1.0
2015-12-10,12.54,13.23,11.7965,11.7965,4016,9.6242698412783,10.1538349282386,9.05364427293775,9.05364427293775,5232.67123953697,0.0,1.0
2015-12-11,12.1399,12.4,12.0,12.4,10550,9.31719883940466,9.51682185261969,9.20982759930938,9.51682185261969,13746.1856516721,0.0,1.0
2015-12-14,12.469,12.47,12.01,12.14,1985,9.56977836131572,9.57054584694899,9.21750245564213,9.31727558796799,2586.36763209185,0.0,1.0
2015-12-15,12.36,12.36,12.35,12.35,1038,9.48612242728866,9.48612242728866,9.4784475709559,9.4784475709559,1352.46831340622,0.0,1.0
2015-12-16,12.13,12.39,12.13,12.39,1511,9.30960073163523,9.50914699628693,9.30960073163523,9.50914699628693,1968.76649475607,0.0,1.0
2015-12-17,12.0,12.12,12.0,12.11,6982,9.20982759930938,9.30192587530247,9.20982759930938,9.29425101896971,9097.23869383643,0.0,1.0
2015-12-18,12.0,12.0,11.91,11.92,2385,9.20982759930938,9.20982759930938,9.14075389231455,9.14842874864731,3107.55002646805,0.0,1.0
2015-12-21,12.21,12.21,12.21,12.21,214,9.37099958229729,9.37099958229729,9.37099958229729,9.37099958229729,278.832580991263,0.0,1.0
2015-12-22,12.21,12.21,12.2,12.21,1663,9.37099958229729,9.37099958229729,9.36332472596453,9.37099958229729,2166.81580461902,0.0,1.0
2015-12-23,12.33,12.33,12.24,12.24,1084,9.46309785829038,9.46309785829038,9.39402415129556,9.39402415129556,1412.40428875948,0.0,1.0
2015-12-24,12.447,12.447,12.33,12.33,1389,9.55289367738365,9.55289367738365,9.46309785829038,9.46309785829038,1809.80586447133,0.0,1.0
2015-12-28,12.28,12.42,12.28,12.35,847,9.42472357662659,9.5321715652852,9.42472357662659,9.4784475709559,1103.60372009159,0.0,1.0
2015-12-29,12.15,12.39,12.15,12.3828,3548,9.32495044430074,9.50914699628693,9.32495044430074,9.50362109972735,4622.88783811683,0.0,1.0
2015-12-30,12.1571,12.1571,12.1571,12.1571,327,9.330399592297,9.330399592297,9.330399592297,9.330399592297,426.066607402537,0.0,1.0
2015-12-31,12.36,12.41,12.34,12.34,1112,9.48612242728866,9.52449670895245,9.47077271462314,9.47077271462314,1448.88705636581,0.0,1.0
2016-01-04,12.0,12.3,12.0,12.3,3452,9.20982759930938,9.44007328929211,9.20982759930938,9.44007328929211,4497.80406346654,0.0,1.0
2016-01-05,12.3,12.3,12.3,12.3,1093,9.44007328929211,9.44007328929211,9.44007328929211,9.44007328929211,1424.13089263295,0.0,1.0
2016-01-06,11.8,12.0,11.8,12.0,7181,9.05633047265422,9.20982759930938,9.05633047265422,9.20982759930938,9356.52693503859,0.0,1.0
2016-01-07,12.0399,12.3,11.8,11.8001,3712,9.24045027607708,9.44007328929211,9.05633047265422,9.05640722121755,4836.57261981106,0.0,1.0
2016-01-08,11.99,12.049,11.99,12.049,914,9.20215274297662,9.24743439533989,9.20215274297662,9.24743439533989,1190.9017711496,0.0,1.0
2016-01-11,11.99,11.99,11.99,11.99,25,9.20215274297662,9.20215274297662,9.20215274297662,9.20215274297662,32.573899648512,0.0,1.0
2016-01-12,11.8798,11.8798,11.81,11.84,1106,9.11757582618963,9.11757582618963,9.06400532898698,9.08702989798525,1441.06932045017,0.0,1.0
2016-01-13,11.767,11.94,11.74,11.94,4636,9.03100344675612,9.16377846131283,9.01028133465767,9.16377846131283,6040.50395082007,0.0,1.0
2016-01-14,11.85,11.91,11.85,11.901,1533,9.09470475431801,9.14075389231455,9.09470475431801,9.13384652161507,1997.43152644676,0.0,1.0
2016-01-15,11.75,11.7703,11.74,11.74,3550,9.01795619099043,9.03353614934593,9.01028133465767,9.01028133465767,4625.49375008871,0.0,1.0
2016-01-19,11.75,11.75,11.75,11.75,5,9.01795619099043,9.01795619099043,9.01795619099043,9.01795619099043,6.5147799297024,0.0,1.0
2016-01-20,11.75,11.8,11.7,11.75,6589,9.01795619099043,9.05633047265422,8.97958190932664,9.01795619099043,8585.17699136183,0.0,1.0
2016-01-21,11.754,11.9,11.754,11.8466,1677,9.02102613352353,9.1330790359818,9.02102613352353,9.09209530316487,2185.05718842219,0.0,1.0
2016-01-22,11.93,11.93,11.93,11.93,137,9.15610360498007,9.15610360498007,9.15610360498007,9.15610360498007,178.504970073846,0.0,1.0
2016-01-25,11.93,11.93,11.93,11.93,117,9.15610360498007,9.15610360498007,9.15610360498007,9.15610360498007,152.445850355036,0.0,1.0
2016-01-26,11.912,12.14,11.912,11.95,3109,9.14228886358111,9.31727558796799,9.14228886358111,9.17145331764559,4050.89016028895,0.0,1.0
2016-01-27,12.0,12.0,11.9327,11.9327,1172,9.20982759930938,9.20982759930938,9.15817581618992,9.15817581618992,1527.06441552224,0.0,1.0
2016-01-28,11.927,11.927,11.927,11.927,324,9.15380114808024,9.15380114808024,9.15380114808024,9.15380114808024,422.157739444716,0.0,1.0
2016-01-29,11.87,12.15,11.7506,12.0847,3748,9.11005446698352,9.32495044430074,9.0184166823704,9.27483363244783,4883.47903530492,0.0,1.0
2016-02-01,11.88,11.95,11.7,11.95,8005,9.11772932331628,9.17145331764559,8.97958190932664,9.17145331764559,10430.1626674536,0.0,1.0
2016-02-02,11.88,11.88,11.88,11.88,70,9.11772932331628,9.11772932331628,9.11772932331628,9.11772932331628,91.2069190158337,0.0,1.0
2016-02-03,11.85,11.8515,11.85,11.8515,2903,9.09470475431801,9.09585598276792,9.09470475431801,9.09585598276792,3782.48122718521,0.0,1.0
2016-02-04,11.77,11.95,11.77,11.95,2771,9.03330590365595,9.17145331764559,9.03330590365595,9.17145331764559,3610.49103704107,0.0,1.0
2016-02-05,11.72,11.77,11.72,11.77,1542,8.99493162199216,9.03330590365595,8.99493162199216,9.03330590365595,2009.15813032022,0.0,1.0
2016-02-08,11.9,11.9,11.9,11.9,221,9.1330790359818,9.1330790359818,9.1330790359818,9.1330790359818,287.953272892846,0.0,1.0
2016-02-09,11.9,11.9,11.9,11.9,1,9.1330790359818,9.1330790359818,9.1330790359818,9.1330790359818,1.30295598594048,0.0,1.0
2016-02-10,11.664,11.8,11.664,11.8,2160,9.01143256310759,9.11650413620281,9.01143256310759,9.11650413620281,2795.80852695321,0.0775,1.0
2016-02-11,11.5301,11.642,11.53,11.64,2256,8.90798341871457,8.99443569098924,8.90790616020494,8.99289052079667,2920.06668370669,0.0,1.0
2016-02-12,11.27,11.585,11.27,11.585,3181,8.70703403516997,8.95039834050081,8.70703403516997,8.95039834050081,4117.34579825841,0.0,1.0
2016-02-16,11.17,11.3325,11.17,11.31,2327,8.62977552554113,8.75532060368799,8.62977552554113,8.7379374390215,3011.96594547228,0.0,1.0
2016-02-17,11.5,11.5,11.25,11.25,743,8.88472860731629,8.88472860731629,8.6915823332442,8.6915823332442,961.706359039924,0.0,1.0
2016-02-18,11.15,11.58,11.15,11.58,3742,8.61432382361536,8.94653541501936,8.61432382361536,8.94653541501936,4843.47940178653,0.0,1.0
2016-02-19,11.26,11.31,11.26,11.31,2148,8.69930818420709,8.7379374390215,8.69930818420709,8.7379374390215,2780.27625735902,0.0,1.0
2016-02-22,11.17,11.39,11.17,11.26,1298,8.62977552554113,8.79974424672457,8.62977552554113,8.69930818420709,1680.07382777096,0.0,1.0
2016-02-23,11.15,11.15,11.15,11.15,3579,8.61432382361536,8.61432382361536,8.61432382361536,8.61432382361536,4632.49940646553,0.0,1.0
2016-02-24,11.15,11.15,11.15,11.15,75,8.61432382361536,8.61432382361536,8.61432382361536,8.61432382361536,97.0766849636531,0.0,1.0
2016-02-25,11.425,11.425,11.18,11.1801,1100,8.82678472509467,8.82678472509467,8.63750137650401,8.63757863501364,1423.79137946691,0.0,1.0
2016-02-26,11.3131,11.3131,11.3131,11.3131,1018,8.74033245282,8.74033245282,8.74033245282,8.74033245282,1317.65420390665,0.0,1.0
2016-02-29,11.3131,11.3131,11.3131,11.3131,125,8.74033245282,8.74033245282,8.74033245282,8.74033245282,161.794474939422,0.0,1.0
2016-03-01,11.3131,11.3131,11.3131,11.3131,99,8.74033245282,8.74033245282,8.74033245282,8.74033245282,128.141224152022,0.0,1.0
2016-03-02,11.31,11.45,11.31,11.45,1859,8.7379374390215,8.84609935250188,8.7379374390215,8.84609935250188,2406.20743129908,0.0,1.0
2016-03-03,11.86,11.86,11.59,11.59,2650,9.16285924198011,9.16285924198011,8.95426126598225,8.95426126598225,3430.04286871574,0.0,1.0
2016-03-04,12.4,12.4,11.86,11.86,3917,9.58005519397583,9.58005519397583,9.16285924198011,9.16285924198011,5069.99166670172,0.0,1.0
2016-03-07,12.405,12.405,12.405,12.405,292,9.58391811945727,9.58391811945727,9.58391811945727,9.58391811945727,377.951893458489,0.0,1.0
2016-03-08,12.405,12.405,12.405,12.405,172,9.58391811945727,9.58391811945727,9.58391811945727,9.58391811945727,222.629197516644,0.0,1.0
2016-03-09,12.405,12.405,12.405,12.405,180,9.58391811945727,9.58391811945727,9.58391811945727,9.58391811945727,232.984043912767,0.0,1.0
2016-03-10,12.0,12.42,12.0,12.42,1412,9.27102115546048,9.5955068959016,9.27102115546048,9.5955068959016,1827.63038891571,0.0,1.0
2016-03-11,12.25,12.3,12.13,12.149,8190,9.46416742953257,9.50279668434699,9.37145721797797,9.38613633480745,10600.7739980309,0.0,1.0
2016-03-14,12.0,12.0,12.0,12.0,374,9.27102115546048,9.27102115546048,9.27102115546048,9.27102115546048,484.08906901875,0.0,1.0
2016-03-15,12.0,12.0,12.0,12.0,0,9.27102115546048,9.27102115546048,9.27102115546048,9.27102115546048,0,0.0,1.0
2016-03-16,12.0,12.0,12.0,12.0,28,9.27102115546048,9.27102115546048,9.27102115546048,9.27102115546048,36.2419623864305,0.0,1.0
2016-03-17,12.15,12.219,12.15,12.15,567,9.38690891990374,9.44021729154763,9.38690891990374,9.38690891990374,733.899738325217,0.0,1.0
2016-03-18,12.15,12.15,12.15,12.15,39,9.38690891990374,9.38690891990374,9.38690891990374,9.38690891990374,50.4798761810996,0.0,1.0
2016-03-21,12.15,12.15,12.15,12.15,0,9.38690891990374,9.38690891990374,9.38690891990374,9.38690891990374,0,0.0,1.0
2016-03-22,12.15,12.15,12.15,12.15,28,9.38690891990374,9.38690891990374,9.38690891990374,9.38690891990374,36.2419623864305,0.0,1.0
2016-03-23,12.1666,12.1666,12.1666,12.1666,259,9.39973383250213,9.39973383250213,9.39973383250213,9.39973383250213,335.238152074482,0.0,1.0
2016-03-24,12.15,12.4,12.15,12.4,4047,9.38690891990374,9.58005519397583,9.38690891990374,9.58005519397583,5238.25792063872,0.0,1.0
2016-03-28,12.2375,12.2375,12.16,12.16,457,9.45451011582897,9.45451011582897,9.39463477086662,9.39463477086662,591.520600378526,0.0,1.0
2016-03-29,12.21,12.38,12.21,12.38,409,9.43326402568104,9.56460349205006,9.43326402568104,9.56460349205006,529.391522001788,0.0,1.0
2016-03-30,12.21,12.21,12.21,12.21,208,9.43326402568104,9.43326402568104,9.43326402568104,9.43326402568104,269.226006299198,0.0,1.0
2016-03-31,12.15,12.15,12.15,12.15,576,9.38690891990374,9.38690891990374,9.38690891990374,9.38690891990374,745.548940520855,0.0,1.0
2016-04-01,12.22,12.4,12.15,12.15,1483,9.44098987664392,9.58005519397583,9.38690891990374,9.38690891990374,1919.5296506813,0.0,1.0
2016-04-04,12.22,12.22,12.22,12.22,0,9.44098987664392,9.44098987664392,9.44098987664392,9.44098987664392,0,0.0,1.0
2016-04-05,12.1,12.1,12.1,12.1,713,9.34827966508932,9.34827966508932,9.34827966508932,9.34827966508932,922.875685054462,0.0,1.0
2016-04-06,12.1,12.1,12.1,12.1,39,9.34827966508932,9.34827966508932,9.34827966508932,9.34827966508932,50.4798761810996,0.0,1.0
2016-04-07,12.1813,12.1813,12.1,12.1,200,9.41109083341756,9.41109083341756,9.34827966508932,9.34827966508932,258.871159903075,0.0,1.0
2016-04-08,12.1,12.1,12.1,12.1,200,9.34827966508932,9.34827966508932,9.34827966508932,9.34827966508932,258.871159903075,0.0,1.0
2016-04-11,11.99,12.25,11.99,12.2399,14920,9.2632953044976,9.46416742953257,9.2632953044976,9.45636432006006,19311.7885287694,0.0,1.0
2016-04-12,12.31,12.39,12.0199,12.0199,5192,9.51052253530988,9.57232934301295,9.28639559887662,9.28639559887662,6720.29531108382,0.0,1.0
2016-04-13,12.3995,12.4,12.39,12.4,670,9.57966890142769,9.58005519397583,9.57232934301295,9.58005519397583,867.218385675301,0.0,1.0
2016-04-14,12.307,12.307,12.307,12.307,659,9.50820478002101,9.50820478002101,9.50820478002101,9.50820478002101,852.980471880632,0.0,1.0
2016-04-15,12.18,12.3373,12.18,12.2641,1092,9.41008647279239,9.53161410843855,9.41008647279239,9.47506087939024,1413.43653307079,0.0,1.0
2016-04-18,12.3,12.4,12.3,12.3046,1368,9.50279668434699,9.58005519397583,9.50279668434699,9.50635057578992,1770.67873373703,0.0,1.0
2016-04-19,12.2672,12.2672,12.2672,12.2672,697,9.47745589318873,9.47745589318873,9.47745589318873,9.47745589318873,902.165992262216,0.0,1.0
2016-04-20,12.33,12.3903,12.23,12.39,1325,9.52597423723564,9.57256111854183,9.44871572760681,9.57232934301295,1715.02143435787,0.0,1.0
2016-04-21,12.35,12.35,12.33,12.35,2340,9.54142593916141,9.54142593916141,9.52597423723564,9.54142593916141,3028.79257086598,0.0,1.0
2016-04-22,12.35,12.35,12.35,12.35,137,9.54142593916141,9.54142593916141,9.54142593916141,9.54142593916141,177.326744533606,0.0,1.0
2016-04-25,12.35,12.35,12.35,12.35,0,9.54142593916141,9.54142593916141,9.54142593916141,9.54142593916141,0,0.0,1.0
2016-04-26,12.4724,12.4724,12.44,12.44,1826,9.63599035494711,9.63599035494711,9.61095859782736,9.61095859782736,2363.49368991507,0.0,1.0
2016-04-27,12.48,12.48,12.48,12.48,354,9.6418620016789,9.6418620016789,9.6418620016789,9.6418620016789,458.201953028443,0.0,1.0
2016-04-28,12.55,12.55,12.48,12.48,1719,9.69594295841909,9.69594295841909,9.6418620016789,9.6418620016789,2224.99761936693,0.0,1.0
2016-04-29,13.56,13.56,12.54,12.54,1660,10.4762539056703,10.4762539056703,9.6882171074562,9.6882171074562,2148.63062719553,0.0,1.0
2016-05-02,12.4,12.75,12.3,12.4442,1063,9.58005519397583,9.85045997767676,9.50279668434699,9.61420345523178,1375.90021488484,0.0,1.0
2016-05-03,13.2779,13.2779,12.8,12.8,1291,10.2583076500074,10.2583076500074,9.88908923249118,9.88908923249118,1671.01333717435,0.0,1.0
2016-05-04,13.2779,13.2779,13.2779,13.2779,104,10.2583076500074,10.2583076500074,10.2583076500074,10.2583076500074,134.613003149599,0.0,1.0
2016-05-05,13.07,13.07,12.7601,13.07,2177,10.097687208489,10.097687208489,9.85826308714927,10.097687208489,2817.81257554498,0.0,1.0
2016-05-06,13.07,13.07,13.07,13.07,0,10.097687208489,10.097687208489,10.097687208489,10.097687208489,0,0.0,1.0
2016-05-09,12.79,12.79,12.79,12.79,323,9.8813633815283,9.8813633815283,9.8813633815283,9.8813633815283,418.076923243466,0.0,1.0
2016-05-10,12.81,12.8898,12.81,12.81,1016,9.89681508345406,9.95846737413788,9.89681508345406,9.89681508345406,1315.06549230762,0.0,1.0
2016-05-11,12.81,12.81,12.81,12.81,0,9.95669042841641,9.95669042841641,9.95669042841641,9.95669042841641,0,0.0775,1.0
2016-05-12,12.87,12.87,12.7,12.7,1243,10.0033259807743,10.0033259807743,9.87119191576022,9.87119191576022,1599.20910612589,0.0,1.0
2016-05-13,12.67,12.67,12.67,12.67,250,9.84787413958126,9.84787413958126,9.84787413958126,9.84787413958126,321.643022149213,0.0,1.0
2016-05-16,12.7601,12.764,12.75,12.75,1390,9.91790519403874,9.92093650494201,9.91005487605849,9.91005487605849,1788.33520314963,0.0,1.0
2016-05-17,12.8,12.86,12.8,12.86,1719,9.94891783635676,9.99555338871468,9.94891783635676,9.99555338871468,2211.61742029799,0.0,1.0
2016-05-18,12.994,12.994,12.75,12.75,1906,10.099706122314,10.099706122314,9.91005487605849,9.91005487605849,2452.20640086561,0.0,1.0
2016-05-19,12.7,12.75,12.65,12.75,8392,9.87119191576022,9.91005487605849,9.83232895546195,9.91005487605849,10796.9129675048,0.0,1.0
2016-05-20,12.84,12.84,12.6,12.6,794,9.98000820459538,9.98000820459538,9.79346599516368,9.79346599516368,1021.5382383459,0.0,1.0
2016-05-23,12.78,12.79,12.5109,12.56,4248,9.93337265223745,9.94114524429711,9.72421219991217,9.76237562692507,5465.35823235943,0.0,1.0
2016-05-24,12.59,12.62,12.59,12.62,595,9.78569340310403,9.80901117928299,9.78569340310403,9.80901117928299,765.510392715128,0.0,1.0
2016-05-25,12.58,12.6899,12.19,12.3,29323,9.77792081104438,9.86334159777997,9.47478972071788,9.56028823337407,37726.1533539255,0.0,1.0
2016-05-26,12.5499,12.5499,12.5399,12.5399,1367,9.75452530894482,9.75452530894482,9.74675271688517,9.74675271688517,1758.7440451119,0.0,1.0
2016-05-27,12.55,12.55,12.55,12.55,2116,9.75460303486542,9.75460303486542,9.75460303486542,9.75460303486542,2722.38653947094,0.0,1.0
2016-05-31,12.5801,12.5801,12.55,12.55,868,9.77799853696497,9.77799853696497,9.75460303486542,9.75460303486542,1116.74457290207,0.0,1.0
2016-06-01,12.6044,12.63,12.6044,12.63,1051,9.79688593566993,9.81678377134265,9.79688593566993,9.81678377134265,1352.18726511529,0.0,1.0
2016-06-02,12.65,12.6889,12.65,12.6799,780,9.83232895546195,9.86256433857401,9.83232895546195,9.85556900572032,1003.52622910555,0.0,1.0
2016-06-03,12.633,12.69,12.62,12.69,1267,9.81911554896054,9.86341932370057,9.80901117928299,9.86341932370057,1630.08683625221,0.0,1.0
2016-06-06,12.55,12.69,12.55,12.6068,14265,9.75460303486542,9.86341932370057,9.75460303486542,9.79875135776425,18352.9508438341,0.0,1.0
2016-06-07,12.55,12.55,12.55,12.55,646,9.75460303486542,9.75460303486542,9.75460303486542,9.75460303486542,831.125569233567,0.0,1.0
2016-06-08,12.5865,12.5865,12.58,12.58,1347,9.78297299588315,9.78297299588315,9.77792081104438,9.77792081104438,1733.01260333996,0.0,1.0
2016-06-09,12.55,12.55,12.55,12.55,1139,9.75460303486542,9.75460303486542,9.75460303486542,9.75460303486542,1465.40560891182,0.0,1.0
2016-06-10,12.58,12.59,12.56,12.58,2613,9.77792081104438,9.78569340310403,9.76237562692507,9.77792081104438,3361.81286750358,0.0,1.0
2016-06-13,12.59,12.6,12.56,12.59,7453,9.78569340310403,9.79346599516368,9.76237562692507,9.78569340310403,9588.82177631235,0.0,1.0
2016-06-14,12.66,12.66,12.55,12.5519,5231,9.84010154752161,9.84010154752161,9.75460303486542,9.75607982735675,6730.05859545014,0.0,1.0
2016-06-15,12.95,12.98,12.87,12.87,3989,10.0655067172516,10.0888244934305,10.0033259807743,10.0033259807743,5132.13606141283,0.0,1.0
2016-06-16,12.61,12.98,12.55,12.98,6377,9.80123858722334,10.0888244934305,9.75460303486542,10.0888244934305,8204.47020898213,0.0,1.0
2016-06-17,12.82,12.9799,12.8,12.9799,5944,9.96446302047607,10.0887467675099,9.94891783635676,10.0887467675099,7647.38449461969,0.0,1.0
2016-06-20,12.72,12.77,12.7,12.72,1977,9.88673709987953,9.9256000601778,9.87119191576022,9.88673709987953,2543.55301915598,0.0,1.0
2016-06-21,12.72,12.72,12.72,12.72,0,9.88673709987953,9.88673709987953,9.88673709987953,9.88673709987953,0,0.0,1.0
2016-06-22,12.8018,12.809,12.8,12.809,5067,9.9503169029275,9.95591316921045,9.94891783635676,9.95591316921045,6519.06077292025,0.0,1.0
2016-06-23,12.81,12.89,12.8,12.8594,2920,9.95669042841641,10.0188711648936,9.94891783635676,9.9950870331911,3756.79049870281,0.0,1.0
2016-06-24,12.8077,12.96,12.71,12.96,3384,9.95490273224269,10.0732793093112,9.87896450781988,10.0732793093112,4353.75994781175,0.0,1.0
2016-06-27,12.8506,12.97,12.85,12.87,1739,9.98824715217861,10.0810519013709,9.98778079665503,10.0033259807743,2237.34886206993,0.0,1.0
2016-06-28,12.8506,12.8506,12.8506,12.8506,75,9.98824715217861,9.98824715217861,9.98824715217861,9.98824715217861,96.4929066447639,0.0,1.0
2016-06-29,12.8506,12.8506,12.8506,12.8506,75,9.98824715217861,9.98824715217861,9.98824715217861,9.98824715217861,96.4929066447639,0.0,1.0
2016-06-30,12.71,12.86,12.71,12.86,642,9.87896450781988,9.99555338871468,9.87896450781988,9.99555338871468,825.979280879179,0.0,1.0
2016-07-01,12.71,12.71,12.71,12.71,42,9.87896450781988,9.87896450781988,9.87896450781988,9.87896450781988,54.0360277210678,0.0,1.0
2016-07-05,12.7999,12.89,12.7999,12.89,331,9.94884011043616,10.0188711648936,9.94884011043616,10.0188711648936,425.855361325558,0.0,1.0
2016-07-06,12.8699,12.8699,12.7273,12.7273,335,10.0032482548537,10.0032482548537,9.89241109208308,9.89241109208308,431.001649679947,0.0,1.0
2016-07-07,12.7,12.75,12.59,12.71,13692,9.87119191576022,9.91005487605849,9.78569340310403,9.87896450781988,17615.7450370681,0.0,1.0
2016-07-08,12.7,12.7,12.7,12.7,0,9.87119191576022,9.87119191576022,9.87119191576022,9.87119191576022,0,0.0,1.0
2016-07-11,12.9404,12.98,12.68,12.68,3332,10.0580450288743,10.0888244934305,9.85564673164092,9.85564673164092,4286.85819920471,0.0,1.0
2016-07-12,12.9946,12.9946,12.98,12.98,668,10.1001724778376,10.1001724778376,10.0888244934305,10.0888244934305,859.4301551827,0.0,1.0
2016-07-13,13.0,13.09,13.0,13.0532,1578,10.1043696775498,10.1743230060867,10.1043696775498,10.1457198673072,2030.21075580584,0.0,1.0
2016-07-14,13.0625,13.165,13.0,13.0813,1351,10.1529483779227,10.2326174465341,10.1043696775498,10.1675608509948,1738.15889169434,0.0,1.0
2016-07-15,13.0625,13.0625,13.0625,13.0625,2,10.1529483779227,10.1529483779227,10.1529483779227,10.1529483779227,2.5731441771937,0.0,1.0
2016-07-18,13.24,13.24,13.24,13.24,307,10.2909118869815,10.2909118869815,10.2909118869815,10.2909118869815,394.977631199235,0.0,1.0
2016-07-19,13.1,13.25,13.1,13.15,2055,10.1820955981464,10.2986844790412,10.1820955981464,10.2209585584446,2643.90564206653,0.0,1.0
2016-07-20,13.1,13.1,13.04,13.04,407,10.1820955981464,10.1820955981464,10.1354600457884,10.1354600457884,523.634840058918,0.0,1.0
2016-07-21,13.15,13.15,13.0576,13.0576,518,10.2209585584446,10.2209585584446,10.1491398078134,10.1491398078134,666.444341893172,0.0,1.0
2016-07-22,13.0487,13.1,13.0,13.05,18442,10.1422222008803,10.1820955981464,10.1043696775498,10.1432326378481,23726.9624579033,0.0,1.0
2016-07-25,13.025,13.0501,12.99,13.05,6704,10.123801157699,10.1433103637687,10.0965970854902,10.1432326378481,8625.17928195327,0.0,1.0
2016-07-26,13.025,13.025,13.025,13.025,95,10.123801157699,10.123801157699,10.123801157699,10.123801157699,122.224348416701,0.0,1.0
2016-07-27,12.9,13.08,12.9,13.08,6358,10.0266437569533,10.1665504140271,10.0266437569533,10.1665504140271,8180.02533929879,0.0,1.0
2016-07-28,13.25,13.3492,13.0,13.25,6357,10.2986844790412,10.3757885922729,10.1043696775498,10.2986844790412,8178.73876721018,0.0,1.0
2016-07-29,13.37,13.55,13.3,13.3,2617,10.391955583757,10.5318622408308,10.3375474393394,10.3375474393394,3366.95915585797,0.0,1.0
2016-08-01,13.5546,13.5546,13.4433,13.4433,2338,10.5354376331782,10.5354376331782,10.4489286835543,10.4489286835543,3008.00554313945,0.0,1.0
2016-08-02,13.55,13.55,13.55,13.55,560,10.5318622408308,10.5318622408308,10.5318622408308,10.5318622408308,720.480369614237,0.0,1.0
2016-08-03,13.86,13.9,13.6482,13.65,1786,10.7728125946801,10.8039029629187,10.6081890948566,10.6095881614273,2297.81775023397,0.0,1.0
2016-08-04,13.65,13.67,13.65,13.67,2107,10.6095881614273,10.6251333455466,10.6095881614273,10.6251333455466,2710.80739067358,0.0,1.0
2016-08-05,13.7621,13.9,13.65,13.8975,1638,10.696718918416,10.8039029629187,10.6095881614273,10.8019598149038,2107.40508112165,0.0,1.0
2016-08-08,13.7621,13.7621,13.7621,13.7621,0,10.696718918416,10.696718918416,10.696718918416,10.696718918416,0,0.0,1.0
2016-08-09,13.7621,13.7621,13.7621,13.7621,89,10.696718918416,10.696718918416,10.696718918416,10.696718918416,114.50491588512,0.0,1.0
2016-08-10,14.02,14.02,13.77,13.77,1849,10.9593548041117,10.9593548041117,10.7639312163066,10.7639312163066,2365.37464689749,0.08,1.0
2016-08-11,14.1402,15.25,13.42,14.02,22501,11.0533144651285,11.920838856113,10.4903381933794,10.9593548041117,28784.9080204651,0.0,1.0
2016-08-12,14.15,14.55,13.55,13.55,12535,11.0609750697704,11.3736528102586,10.5919584590381,10.5919584590381,16035.6793936506,0.0,1.0
2016-08-15,14.3,14.46,14.3,14.38,1813,11.1782292224535,11.3033003186488,11.1782292224535,11.2407647705511,2319.32084090055,0.0,1.0
2016-08-16,14.33,14.33,14.33,14.33,115,11.2016800529901,11.2016800529901,11.2016800529901,11.2016800529901,147.116324712391,0.0,1.0
2016-08-17,14.3,14.4,14.3,14.39,2131,11.1782292224535,11.2563986575755,11.1782292224535,11.2485817140633,2726.12946054003,0.0,1.0
2016-08-18,14.2756,14.3,14.202,14.3,1666,11.1591558802837,11.1782292224535,11.1016231760339,11.1782292224535,2131.26779974646,0.0,1.0
2016-08-19,14.124,14.2001,14.0,14.2,1771,11.0406510166387,11.1001379567666,10.9437209170873,11.1000597873314,2265.59140057081,0.0,1.0
2016-08-22,14.25,14.35,14.1948,14.26,16975,11.1391445048925,11.2173139400145,11.0959949767051,11.1469614484047,21715.6487999376,0.0,1.0
2016-08-23,14.3,14.32,14.27,14.32,3304,11.1782292224535,11.1938631094779,11.1547783919169,11.1938631094779,4226.71597260642,0.0,1.0
2016-08-24,14.31,14.329,14.28,14.3,4412,11.1860461659657,11.2008983586389,11.1625953354291,11.1782292224535,5644.14977940058,0.0,1.0
2016-08-25,14.02,14.3,14.0,14.3,2564,10.9593548041117,11.1782292224535,10.9437209170873,11.1782292224535,3280.05440489192,0.0,1.0
2016-08-26,14.2279,14.2279,14.2279,14.2279,100,11.1218690597305,11.1218690597305,11.1218690597305,11.1218690597305,127.927238880339,0.0,1.0
2016-08-29,14.38,14.4,14.27,14.27,2542,11.2407647705511,11.2563986575755,11.1547783919169,11.1547783919169,3251.91041233824,0.0,1.0
2016-08-30,14.2,14.4,14.2,14.4,7673,11.1000597873314,11.2563986575755,11.1000597873314,11.2563986575755,9815.85703928849,0.0,1.0
2016-08-31,14.06,14.21,14.05,14.2,5969,10.9906225781606,11.1078767308436,10.9828056346484,11.1000597873314,7635.97688876744,0.0,1.0
2016-09-01,14.06,14.06,14.06,14.06,14,10.9906225781606,10.9906225781606,10.9906225781606,10.9906225781606,17.9098134432475,0.0,1.0
2016-09-02,14.15,14.2328,14.08,14.09,1241,11.0609750697704,11.1256993620515,11.006256465185,11.0140734086972,1587.57703450502,0.0,1.0
2016-09-06,14.1475,14.24,14.05,14.24,3403,11.0590208338924,11.1313275613803,10.9828056346484,11.1313275613803,4353.36393909794,0.0,1.0
2016-09-07,14.02,14.15,14.02,14.14,11342,10.9593548041117,11.0609750697704,10.9593548041117,11.0531581262582,14509.5074338082,0.0,1.0
2016-09-08,14.14,14.15,14.06,14.1499,2640,11.0531581262582,11.0609750697704,10.9906225781606,11.0608969003353,3377.27910644097,0.0,1.0
2016-09-09,14.1492,14.15,14.1,14.1499,2369,11.0603497142894,11.0609750697704,11.0218903522094,11.0608969003353,3030.59628907525,0.0,1.0
2016-09-12,14.45,14.45,14.18,14.18,3007,11.2954833751366,11.2954833751366,11.084425900307,11.084425900307,3846.7720731318,0.0,1.0
2016-09-13,14.3,14.5,14.3,14.5,770,11.1782292224535,11.3345680926976,11.1782292224535,11.3345680926976,985.039739378614,0.0,1.0
2016-09-14,14.35,14.4485,14.301,14.32,3477,11.2173139400145,11.2943108336097,11.1790109168047,11.1938631094779,4448.03009586941,0.0,1.0
2016-09-15,14.525,14.525,14.525,14.525,320,11.3541104514781,11.3541104514781,11.3541104514781,11.3541104514781,409.367164417087,0.0,1.0
2016-09-16,14.45,14.6,14.45,14.6,2512,11.2954833751366,11.4127375278196,11.2954833751366,11.4127375278196,3213.53224067412,0.0,1.0
2016-09-19,14.5,14.5,14.45,14.45,1369,11.3345680926976,11.3345680926976,11.2954833751366,11.2954833751366,1751.32390027185,0.0,1.0
2016-09-20,14.5777,14.5777,14.4327,14.45,6287,11.3953057437874,11.3953057437874,11.2819600628605,11.2954833751366,8042.78550840697,0.0,1.0
2016-09-21,14.5,14.5235,14.5,14.5,6074,11.3345680926976,11.3529379099513,11.3345680926976,11.3345680926976,7770.30048959182,0.0,1.0
2016-09-22,14.31,14.75,14.31,14.5,8543,11.1860461659657,11.5299916805027,11.1860461659657,11.3345680926976,10928.8240175474,0.0,1.0
2016-09-23,14.4,14.4,14.4,14.4,101,11.2563986575755,11.2563986575755,11.2563986575755,11.2563986575755,129.206511269143,0.0,1.0
2016-09-26,14.2,14.3,14.2,14.3,1724,11.1000597873314,11.1782292224535,11.1000597873314,11.1782292224535,2205.46559829706,0.0,1.0
2016-09-27,14.2501,14.63,14.23,14.23,2899,11.1392226743276,11.4361883583563,11.1235106178681,11.1235106178681,3708.61065514104,0.0,1.0
2016-09-28,14.25,14.54,14.25,14.4999,772,11.1391445048925,11.3658358667464,11.1391445048925,11.3344899232625,987.598284156218,0.0,1.0
2016-09-29,14.25,14.25,14.25,14.25,0,11.1391445048925,11.1391445048925,11.1391445048925,11.1391445048925,0,0.0,1.0
2016-09-30,14.21,14.21,14.21,14.21,103,11.1078767308436,11.1078767308436,11.1078767308436,11.1078767308436,131.76505604675,0.0,1.0
2016-10-03,14.3366,14.3366,14.2975,14.2975,642,11.2068392357082,11.2068392357082,11.1762749865754,11.1762749865754,821.292873611777,0.0,1.0
2016-10-04,14.393,14.6,14.393,14.437,2478,11.250926797117,11.4127375278196,11.250926797117,11.2853213485707,3170.03697945481,0.0,1.0
2016-10-05,14.25,14.25,14.25,14.25,656,11.1391445048925,11.1391445048925,11.1391445048925,11.1391445048925,839.202687055025,0.0,1.0
2016-10-06,14.49,14.49,14.4,14.45,2229,11.3267511491854,11.3267511491854,11.2563986575755,11.2954833751366,2851.49815464277,0.0,1.0
2016-10-07,14.3557,14.3557,14.3557,14.3557,414,11.2217695978165,11.2217695978165,11.2217695978165,11.2217695978165,529.618768964605,0.0,1.0
2016-10-10,14.4001,14.4001,14.4001,14.4001,535,11.2564768270107,11.2564768270107,11.2564768270107,11.2564768270107,684.410728009815,0.0,1.0
2016-10-11,14.3515,14.425,14.3515,14.425,2531,11.2184864815413,11.2759410163561,11.2184864815413,11.2759410163561,3237.83841606141,0.0,1.0
2016-10-12,14.3882,14.3882,14.3882,14.3882,400,11.2471746642311,11.2471746642311,11.2471746642311,11.2471746642311,511.70895552136,0.0,1.0
2016-10-13,14.5,14.5,14.4777,14.4777,2704,11.3345680926976,11.3345680926976,11.3171363086654,11.3171363086654,3459.15253932438,0.0,1.0
2016-10-14,14.5,14.5,14.49,14.4985,903,11.3345680926976,11.3345680926976,11.3267511491854,11.3333955511708,1155.18296708947,0.0,1.0
2016-10-17,14.4373,14.5,14.35,14.4,7350,11.2855558568761,11.3345680926976,11.2173139400145,11.2563986575755,9402.65205770493,0.0,1.0
2016-10-18,14.6,14.85,14.4,14.5,12150,11.4127375278196,11.6081611156248,11.2563986575755,11.3345680926976,15543.1595239613,0.0,1.0
2016-10-19,14.7834,14.7834,14.6,14.6,897,11.5561002718335,11.5561002718335,11.4127375278196,11.4127375278196,1147.50733275664,0.0,1.0
2016-10-20,14.8,14.8,14.8,14.8,3768,11.5690763980638,11.5690763980638,11.5690763980638,11.5690763980638,4820.29836101118,0.0,1.0
2016-10-21,15.0,15.0,14.8,14.85,12943,11.7254152683079,11.7254152683079,11.5690763980638,11.6081611156248,16557.6225282823,0.0,1.0
2016-10-24,14.9,15.0,14.85,15.0,1685,11.6472458331858,11.7254152683079,11.6081611156248,11.7254152683079,2155.57397513372,0.0,1.0
2016-10-25,15.1,15.25,14.8,14.85,3048,11.8035847034299,11.920838856113,11.5690763980638,11.6081611156248,3899.22224107275,0.0,1.0
2016-10-26,15.1,15.2,15.05,15.1,16362,11.8035847034299,11.881754138552,11.7644999858689,11.8035847034299,20931.4548256012,0.0,1.0
2016-10-27,15.15,15.47,15.15,15.25,7344,11.8426694209909,12.0928116133815,11.8426694209909,11.920838856113,9394.97642337217,0.0,1.0
2016-10-28,15.45,15.5,15.1,15.1,9540,12.0771777263571,12.1162624439181,11.8035847034299,11.8035847034299,12204.2585891844,0.0,1.0
2016-10-31,15.65,15.65,15.5207,15.55,5422,12.2335165966012,12.2335165966012,12.1324435169884,12.1553471614791,6936.21489209201,0.0,1.0
2016-11-01,15.7,15.745,15.6,15.65,1861,12.2726013141622,12.3077775599671,12.1944318790402,12.2335165966012,2380.72591556312,0.0,1.0
2016-11-02,14.9,15.75,14.9,15.5,1480,11.6472458331858,12.3116860317233,11.6472458331858,12.1162624439181,1893.32313542903,0.0,1.0
2016-11-03,15.5726,15.7,15.2,15.2,530,12.1730134538167,12.2726013141622,11.881754138552,11.881754138552,678.014366065801,0.0,1.0
2016-11-04,15.65,15.75,15.25,15.75,3554,12.2335165966012,12.3116860317233,11.920838856113,12.3116860317233,4546.53406980727,0.0,1.0
2016-11-07,15.95,15.95,15.7,15.7217,5901,12.4680249019674,12.4680249019674,12.2726013141622,12.2895640815837,7548.98636632881,0.0,1.0
2016-11-08,15.75,15.9,15.7207,15.7207,7696,12.3742215798209,12.4920713091525,12.3512015993581,12.3512015993581,9795.52525531504,0.08,1.0
2016-11-09,16.0,16.0,15.2,15.2,8657,12.5706377953736,12.5706377953736,11.9421059056049,11.9421059056049,11018.6931048938,0.0,1.0
2016-11-10,16.2,16.3554,16.05,16.25,21475,12.7277707678158,12.8498630874033,12.6099210384841,12.7670540109263,27333.5375335096,0.0,1.0
2016-11-11,17.25,17.25,15.8047,16.4,13295,13.5527188731372,13.5527188731372,12.4171974477838,12.8849037402579,16921.9735277304,0.0,1.0
2016-11-14,17.65,18.0,17.4277,17.6,71463,13.8669848180215,14.1419675197953,13.692331519152,13.827701574911,90958.6306289734,0.0,1.0
2016-11-15,17.65,17.65,17.355,17.65,32018,13.8669848180215,13.8669848180215,13.6352136836693,13.8669848180215,40752.7452734768,0.0,1.0
2016-11-16,17.3,17.65,17.3,17.65,19944,13.5920021162477,13.8669848180215,13.5920021162477,13.8669848180215,25384.8695025992,0.0,1.0
2016-11-17,17.8954,18.0,17.6,17.65,19167,14.0597869752081,14.1419675197953,13.827701574911,13.8669848180215,24395.8982027836,0.0,1.0
2016-11-18,18.05,18.45,17.7316,18.25,38934,14.1812507629058,14.4955167077902,13.9310950707779,14.338383735348,49555.4808069695,0.0,1.0
2016-11-21,18.3,18.5,18.1,18.35,34773,14.3776669784586,14.5347999509007,14.2205340060164,14.4169502215691,44259.329483247,0.0,1.0
2016-11-22,18.5611,18.5611,18.2457,18.3,41189,14.5828040739818,14.5828040739818,14.3350053764405,14.3776669784586,52425.6613489049,0.0,1.0
2016-11-23,18.7,18.75,18.4234,18.6,14996,14.6919329233429,14.7312161664534,14.4746180224554,14.6133664371218,19087.0188057048,0.0,1.0
2016-11-25,18.75,18.75,18.65,18.65,6004,14.7312161664534,14.7312161664534,14.6526496802324,14.6526496802324,7641.93524336171,0.0,1.0
2016-11-28,19.4161,20.75,18.655,18.75,15664,15.2545475311721,16.3025458908751,14.6565780045434,14.7312161664534,19937.2541059323,0.0,1.0
2016-11-29,19.7,19.7,19.1602,19.55,22431,15.4775977855538,15.4775977855538,15.0534958929323,15.3597480562221,28550.34134641,0.0,1.0
2016-11-30,19.6,20.0,19.155,19.65,29365,15.3990312993327,15.713297244217,15.0494104356488,15.4383145424432,37375.9874119446,0.0,1.0
2016-12-01,19.1,19.55,19.062,19.55,9787,15.0061988682272,15.3597480562221,14.9763436034632,15.3597480562221,12456.9653942007,0.0,1.0
2016-12-02,19.15,19.34,19.0,19.1,8983,15.0454821113378,15.1947584351578,14.9276323820062,15.0061988682272,11433.6282963221,0.0,1.0
2016-12-05,18.65,19.4,18.1,19.25,46692,14.6526496802324,15.2418983268905,14.2205340060164,15.1240485975589,59429.9201170957,0.0,1.0
2016-12-06,19.2,19.495,18.8,19.15,26242,15.0847653544483,15.3165364888005,14.770499409564,15.0454821113378,33401.0101026479,0.0,1.0
2016-12-07,19.35,19.55,19.15,19.15,6637,15.20261508378,15.3597480562221,15.0454821113378,15.0454821113378,8447.62228684067,0.0,1.0
2016-12-08,19.9,20.3875,19.25,19.25,32167,15.6347307579959,16.0177423783237,15.1240485975589,15.1240485975589,40942.3935664916,0.0,1.0
2016-12-09,20.15,20.7,19.9,19.9,13611,15.8311469735486,16.2632626477646,15.6347307579959,15.6347307579959,17324.1806458022,0.0,1.0
2016-12-12,20.5,20.65,20.0,20.2,13315,16.1061296753224,16.2239794046541,15.713297244217,15.8704302166592,16947.4296744439,0.0,1.0
2016-12-13,20.555,21.025,20.555,20.75,19832,16.149341242744,16.5186037279831,16.149341242744,16.3025458908751,25242.3150810042,0.0,1.0
2016-12-14,20.8,21.0,20.55,20.95,16415,16.3418291339857,16.4989621064279,16.145412918433,16.4596788633173,20893.1324150203,0.0,1.0
2016-12-15,21.5,24.0,21.005,21.25,36205,16.8917945375333,18.8559566930604,16.5028904307389,16.6953783219806,46081.9895879263,0.0,1.0
2016-12-16,21.55,21.55,20.723,21.5,18847,16.9310777806438,16.9310777806438,16.2813329395955,16.8917945375333,23988.5998553694,0.0,1.0
2016-12-19,21.5,21.895,21.0,21.6,16120,16.8917945375333,17.2021321581066,16.4989621064279,16.9703610237544,20517.6542509977,0.0,1.0
2016-12-20,21.45,22.05,21.25,22.05,8437,16.8525112944227,17.3239102117493,16.6953783219806,17.3239102117493,10738.6754910464,0.0,1.0
2016-12-21,21.95,22.9731,21.1787,21.25,9616,17.2453437255282,18.0491574460561,16.6393604173049,16.6953783219806,12239.3153398011,0.0,1.0
2016-12-22,21.55,22.0,21.3248,21.3248,7938,16.9310777806438,17.2846269686387,16.7541460536739,16.7541460536739,10103.5446305472,0.0,1.0
2016-12-23,20.9,21.7,19.95,21.5,16636,16.4203956202068,17.0489275099755,15.6740140011065,16.8917945375333,21174.4228362033,0.0,1.0
2016-12-27,19.8,21.3,19.15,20.8,24207,15.5561642717748,16.7346615650911,15.0454821113378,16.3418291339857,30810.8471745598,0.0,1.0
2016-12-28,20.8,21.55,19.8,19.8,18371,16.3418291339857,16.9310777806438,15.5561642717748,15.5561642717748,23382.7435635905,0.0,1.0
2016-12-29,20.95,21.0,20.6605,20.8,5582,16.4596788633173,16.4989621064279,16.2322288857073,16.3418291339857,7104.81054770902,0.0,1.0
2016-12-30,21.1,21.6531,20.75,20.85,20610,16.5775285926489,17.0120798279378,16.3025458908751,16.3811123770962,26232.5591881554,0.0,1.0
2017-01-03,21.5,21.925,21.0,21.75,33038,16.8917945375333,17.2257021039729,16.4989621064279,17.088210753086,42051.0087558599,0.0,1.0
2017-01-04,21.35,22.3235,21.0159,21.5,24781,16.7739448082017,17.5387895515639,16.511454177737,16.8917945375333,31541.4385852341,0.0,1.0
2017-01-05,21.0,22.0,21.0,21.4,12377,16.4989621064279,17.2846269686387,16.4989621064279,16.8132280513122,15753.5363935855,0.0,1.0
2017-01-06,20.1,22.179,20.1,21.05,7532,15.7918637304381,17.4252609789744,15.7918637304381,16.5382453495384,9586.78485226519,0.0,1.0
2017-01-09,18.7,21.0156,18.1,20.1,68947,14.6919329233429,16.5112184782783,14.2205340060164,15.7918637304381,87756.2473724281,0.0,1.0
2017-01-10,18.75,19.15,18.55,18.65,20076,14.7312161664534,15.0454821113378,14.5740831940113,14.6526496802324,25552.8800709077,0.0,1.0
2017-01-11,18.45,18.775,17.8,18.75,31374,14.4955167077902,14.7508577880087,13.9848345473531,14.7312161664534,39933.0573493054,0.0,1.0
2017-01-12,18.0,18.4,17.8,18.4,24459,14.1419675197953,14.4562334646796,13.9848345473531,14.4562334646796,31131.5946231485,0.0,1.0
2017-01-13,19.095,19.55,18.1,18.1,33825,15.0022705439162,15.3597480562221,14.2205340060164,14.2205340060164,43052.7081290321,0.0,1.0
2017-01-17,19.65,20.0,19.075,19.2,24216,15.4383145424432,15.713297244217,14.986557246672,15.0847653544483,30822.3024405807,0.0,1.0
2017-01-18,19.95,19.95,19.3,19.6,8970,15.6740140011065,15.6740140011065,15.1633318406694,15.3990312993327,11417.0818009584,0.0,1.0
2017-01-19,19.8042,19.8042,18.75,19.8,7831,15.5594640641961,15.5594640641961,14.7312161664534,15.5561642717748,9967.35424563049,0.0,1.0
2017-01-20,19.35,19.75,19.2359,19.75,6117,15.20261508378,15.5168810286643,15.1129707230017,15.5168810286643,7785.76247229235,0.0,1.0
2017-01-23,18.95,19.75,18.4468,19.1,9921,14.8883491388956,15.5168810286643,14.4930025802311,15.0061988682272,12627.5215771804,0.0,1.0
2017-01-24,19.4399,19.5,18.4106,19.25,6313,15.2732463548927,15.3204648131116,14.4645615122191,15.1240485975589,8035.23271008367,0.0,1.0
2017-01-25,19.0,19.35,18.905,19.35,10362,14.9276323820062,15.20261508378,14.8529942200961,15.20261508378,13188.8296122108,0.0,1.0
2017-01-26,18.85,19.0,18.5,19.0,7196,14.8097826526745,14.9276323820062,14.5347999509007,14.9276323820062,9159.12158748015,0.0,1.0
2017-01-27,18.85,18.9,18.25,18.9,4957,14.8097826526745,14.8490658957851,14.338383735348,14.8490658957851,6309.30596291538,0.0,1.0
2017-01-30,20.2,21.25,18.85,18.85,22700,15.8704302166592,16.6953783219806,14.8097826526745,14.8097826526745,28892.7265197052,0.0,1.0
2017-01-31,20.9,21.25,20.25,20.25,17613,16.4203956202068,16.6953783219806,15.9097134597697,15.9097134597697,22417.9556031528,0.0,1.0
2017-02-01,19.8,21.55,19.684,21.35,19816,15.5561642717748,16.9310777806438,15.4650271477584,16.7739448082017,25221.9501636335,0.0,1.0
2017-02-02,20.45,21.345,19.7159,19.9,7881,16.0668464322119,16.7700164838906,15.4900898568629,15.6347307579959,10030.994612414,0.0,1.0
2017-02-03,21.25,21.25,19.9199,20.7,17913,16.6953783219806,16.6953783219806,15.6503654887539,16.2632626477646,22799.7978038537,0.0,1.0
2017-02-06,21.05,21.5,20.9,21.5,16259,16.5382453495384,16.8917945375333,16.4203956202068,16.8917945375333,20694.5744706558,0.0,1.0
2017-02-07,21.593,21.593,21.025,21.35,3193,16.9648613697189,16.9648613697189,16.5186037279831,16.7739448082017,4064.07382279378,0.0,1.0
2017-02-08,20.85,21.895,20.8,21.65,8496,16.4439655660731,17.2681355428859,16.4045315958907,17.074909088992,10772.4380282987,0.08,1.0
2017-02-09,21.3,21.4,20.425,21.2932,8204,16.798871297715,16.8777392380798,16.1087768195224,16.7935082777702,10402.1988681924,0.0,1.0
2017-02-10,21.3,21.5,20.8,21.5,11036,16.798871297715,16.9566071784447,16.4045315958907,16.9566071784447,13993.0115442919,0.0,1.0
2017-02-13,20.8,21.3,20.7,21.3,5576,16.4045315958907,16.798871297715,16.3256636555258,16.798871297715,7070.04642723557,0.0,1.0
2017-02-14,20.8,21.0,20.53,20.75,9429,16.4045315958907,16.5622674766204,16.1915881569055,16.3650976257082,11955.4282213781,0.0,1.0
2017-02-15,20.9,21.1138,20.705,20.75,4565,16.4833995362555,16.6520191927556,16.3296070525441,16.3650976257082,5788.15673248394,0.0,1.0
2017-02-16,20.7947,21.3,19.35,20.9,18929,16.4003515950513,16.798871297715,15.2609464606002,16.4833995362555,24000.8803481246,0.0,1.0
2017-02-17,20.4853,20.9,19.8,20.85,13114,16.1563341875625,16.4833995362555,15.6158521922421,16.4439655660731,16627.7957042265,0.0,1.0
2017-02-21,20.1,20.8,20.1,20.4,13794,15.8524560133367,16.4045315958907,15.8524560133367,16.0890598344312,17489.9964880357,0.0,1.0
2017-02-22,20.0,20.2,19.3,19.3,27736,15.7735880729718,15.9313239537015,15.2215124904178,15.2215124904178,35167.648440783,0.0,1.0
2017-02-23,20.25,20.85,19.5844,20.0,8797,15.9707579238839,16.4439655660731,15.4458129128154,15.7735880729718,11154.0886693672,0.0,1.0
2017-02-24,20.05,20.45,19.3699,19.95,8239,15.8130220431542,16.1284938046137,15.2766411807328,15.7341541027894,10446.576849712,0.0,1.0
2017-02-27,20.25,20.45,19.2937,20.1,8025,15.9707579238839,16.1284938046137,15.2165438101748,15.8524560133367,10175.2371912779,0.0,1.0
2017-02-28,19.7,20.1,19.334,20.1,5386,15.5369842518772,15.8524560133367,15.2483275901418,15.8524560133367,6829.13738470066,0.0,1.0
2017-03-01,19.8,20.0,19.4792,19.95,15343,15.6158521922421,15.7735880729718,15.3628438395516,15.7341541027894,19454.03915586,0.0,1.0
2017-03-02,19.55,19.65,19.4,19.4,3889,15.4186823413299,15.4975502816948,15.3003804307826,15.3003804307826,4931.02771799125,0.0,1.0
2017-03-03,19.5,19.6,19.025,19.5,11249,15.3792483711475,15.4581163115124,15.0046256544144,15.3792483711475,14263.0832603969,0.0,1.0
2017-03-06,19.35,19.9814,19.15,19.35,8210,15.2609464606002,15.7589186360639,15.1032105798705,15.2609464606002,10409.8065221672,0.0,1.0
2017-03-07,19.35,20.1,19.25,19.45,9897,15.2609464606002,15.8524560133367,15.1820785202354,15.3398144009651,12548.8252314115,0.0,1.0
2017-03-08,19.9,19.95,19.5,19.55,8179,15.6947201326069,15.7341541027894,15.3792483711475,15.4186823413299,10370.5003099641,0.0,1.0
2017-03-09,19.7,19.9,19.15,19.791,7151,15.5369842518772,15.6947201326069,15.1032105798705,15.6087540776092,9067.05559561723,0.0,1.0
2017-03-10,19.3,19.7,19.2,19.7,7586,15.2215124904178,15.5369842518772,15.1426445500529,15.5369842518772,9618.61050878928,0.0,1.0
2017-03-13,19.75,20.6,19.25,19.5,12577,15.5764182220596,16.2467957151609,15.1820785202354,15.3792483711475,15946.9106734832,0.0,1.0
2017-03-14,19.5,19.75,19.35,19.7,13628,15.3792483711475,15.5764182220596,15.2609464606002,15.5369842518772,17279.5180614,0.0,1.0
2017-03-15,20.0,20.25,19.4,19.65,17403,15.7735880729718,15.9707579238839,15.3003804307826,15.4975502816948,22066.0003538703,0.0,1.0
2017-03-16,20.0,20.45,20.0,20.0,4830,15.7735880729718,16.1284938046137,15.7735880729718,15.7735880729718,6124.1614497037,0.0,1.0
2017-03-17,20.1,20.35,20.0,20.0,9715,15.8524560133367,16.0496258642488,15.7735880729718,15.7735880729718,12318.0597275096,0.0,1.0
2017-03-20,20.4,20.6948,19.334,20.1,15552,16.0890598344312,16.3215625226268,15.2483275901418,15.8524560133367,19719.0391026485,0.0,1.0
2017-03-21,20.1,20.75,19.75,20.25,6627,15.8524560133367,16.3650976257082,15.5764182220596,15.9707579238839,8402.65381515245,0.0,1.0
2017-03-22,20.0,20.8991,20.0,20.0,4350,15.7735880729718,16.4826897247922,15.7735880729718,15.7735880729718,5515.54913172073,0.0,1.0
2017-03-23,20.15,20.65,19.9,19.9,3917,15.8918899835191,16.2862296853434,15.6947201326069,15.6947201326069,4966.53010320691,0.0,1.0
2017-03-24,19.837,19.95,19.65,19.65,1710,15.6450333301771,15.7341541027894,15.4975502816948,15.4975502816948,2168.18138281435,0.0,1.0
2017-03-27,19.9,20.2,19.5,19.5,3884,15.6947201326069,15.9313239537015,15.3792483711475,15.3792483711475,4924.6880063456,0.0,1.0
2017-03-28,20.0,20.3,19.55,19.6,29977,15.7735880729718,16.0101918940664,15.4186823413299,15.4581163115124,38009.107200366,0.0,1.0
2017-03-29,20.1,20.75,19.95,20.05,43414,15.8524560133367,16.3650976257082,15.7341541027894,15.8130220431542,55046.4482769018,0.0,1.0
2017-03-30,19.95,20.3,19.5,20.05,27732,15.7341541027894,16.0101918940664,15.3792483711475,15.8130220431542,35162.5766714664,0.0,1.0
2017-03-31,19.9,20.55,19.75,19.75,31582,15.6947201326069,16.2073617449785,15.5764182220596,15.5764182220596,40044.1546386217,0.0,1.0
2017-04-03,19.85,20.35,19.5844,20.15,3262,15.6552861624245,16.0496258642488,15.4458129128154,15.8918899835191,4136.02787762598,0.0,1.0
2017-04-04,19.55,20.0,19.55,19.75,3358,15.4186823413299,15.7735880729718,15.4186823413299,15.5764182220596,4257.75034122258,0.0,1.0
2017-04-05,19.5,19.8,19.45,19.55,6007,15.3792483711475,15.6158521922421,15.3398144009651,15.4186823413299,7616.52957109113,0.0,1.0
2017-04-06,19.3,19.75,18.9,19.45,7521,15.2215124904178,15.5764182220596,14.9060407289583,15.3398144009651,9536.19425739576,0.0,1.0
2017-04-07,19.078,19.7,19.0,19.15,7528,15.0464256628078,15.5369842518772,14.9849086693232,15.1032105798705,9545.06985369968,0.0,1.0
2017-04-10,18.9,19.3,18.25,19.05,25822,14.9060407289583,15.2215124904178,14.3933991165868,15.0243426395056,32740.806822826,0.0,1.0
2017-04-11,19.0,19.1,18.75,18.9,5732,14.9849086693232,15.0637766096881,14.7877388184111,14.9060407289583,7267.84543058005,0.0,1.0
2017-04-12,18.7,19.6,17.7767,19.3,15788,14.7483048482286,15.4581163115124,14.0201171548399,15.2215124904178,20018.2734923234,0.0,1.0
2017-04-13,18.1,18.9006,18.0,18.55,5055,14.2750972060395,14.9065139366005,14.1962292656746,14.6300029376813,6409.44847375821,0.0,1.0
2017-04-17,17.8,18.25,17.5,18.25,13423,14.0384933849449,14.3933991165868,13.8018895638503,14.3933991165868,17019.5898839281,0.0,1.0
2017-04-18,17.85,18.8,17.8,17.8,5495,14.0779273551273,14.8271727885935,14.0384933849449,14.0384933849449,6967.34309857597,0.0,1.0
2017-04-19,17.85,18.1,17.8,17.8,5743,14.0779273551273,14.2750972060395,14.0384933849449,14.0384933849449,7281.79279620051,0.0,1.0
2017-04-20,18.25,18.25,17.9,17.9,1146,14.3933991165868,14.3933991165868,14.1173613253098,14.1173613253098,1453.06190918435,0.0,1.0
2017-04-21,18.55,18.75,18.1,18.2,6657,14.6300029376813,14.7877388184111,14.2750972060395,14.3539651464043,8440.69208502643,0.0,1.0
2017-04-24,18.3,18.65,17.55,18.55,20816,14.4328330867692,14.7088708780462,13.8413235340328,14.6300029376813,26393.4875231951,0.0,1.0
2017-04-25,18.3,18.4753,18.15,18.15,11329,14.4328330867692,14.5710885862288,14.3145311762219,14.3145311762219,14364.5186467274,0.0,1.0
2017-04-26,18.6,18.65,18.3,18.3,7819,14.6694369078638,14.7088708780462,14.4328330867692,14.4328330867692,9914.04107147685,0.0,1.0
2017-04-27,18.45,18.595,18.2,18.2,2132,14.5511349973165,14.6654935108455,14.3539651464043,14.3539651464043,2703.25304570772,0.0,1.0
2017-04-28,18.45,18.6,18.2,18.275,12658,14.5511349973165,14.6694369078638,14.3539651464043,14.413116101678,16049.6140021427,0.0,1.0
2017-05-01,18.65,18.7667,18.45,18.45,9056,14.7088708780462,14.800909764452,14.5511349973165,14.5511349973165,11482.4857326122,0.0,1.0
2017-05-02,18.4,18.85,18.1,18.6,9151,14.5117010271341,14.8666067587759,14.2750972060395,14.6694369078638,11602.9402538796,0.0,1.0
2017-05-03,18.5,18.8,18.4,18.8,4965,14.5905689674989,14.8271727885935,14.5117010271341,14.8271727885935,6295.33366413642,0.0,1.0
2017-05-04,18.65,18.85,18.5657,18.6,4731,14.7088708780462,14.8666067587759,14.6423852043186,14.6694369078638,5998.63515911971,0.0,1.0
2017-05-05,18.85,18.9,18.6,18.65,2604,14.8666067587759,14.9060407289583,14.6694369078638,14.7088708780462,3301.72182505765,0.0,1.0
2017-05-08,19.7628,19.8,18.9,18.95,15962,15.5865133184264,15.6158521922421,14.9060407289583,14.9454746991408,20238.8954575922,0.0,1.0
2017-05-09,19.7788,20.45,19.35,19.7,13921,15.5991321888847,16.1284938046137,15.2609464606002,15.5369842518772,17651.0251638355,0.0,1.0
2017-05-10,20.0,20.4,19.6,19.75,6901,15.8366824252637,16.153416073769,15.5199487767584,15.6387238949479,8715.2091766279,0.08,1.0
2017-05-11,20.2,20.35,19.797,19.797,4387,15.9950492495163,16.1138243677058,15.6759400986473,15.6759400986473,5540.30179073565,0.0,1.0
2017-05-12,19.85,20.35,19.55,20.25,8806,15.7179073070742,16.1138243677058,15.4803570706953,16.0346409555795,11121.0160859854,0.0,1.0
2017-05-15,19.6,19.85,19.6,19.75,7783,15.5199487767584,15.7179073070742,15.5199487767584,15.6387238949479,9829.07883229895,0.0,1.0
2017-05-16,19.8,20.0,19.55,19.6,4523,15.678315601011,15.8366824252637,15.4803570706953,15.5199487767584,5712.05493492076,0.0,1.0
2017-05-17,19.7,19.85,19.7,19.8,9135,15.5991321888847,15.7179073070742,15.5991321888847,15.678315601011,11536.5071480215,0.0,1.0
2017-05-18,19.65,19.9,19.4003,19.4003,32462,15.5595404828216,15.7574990131374,15.3618195027422,15.3618195027422,40995.9600480647,0.0,1.0
2017-05-19,19.2626,19.9,19.2626,19.7,2838,15.2527839442442,15.7574990131374,15.2527839442442,15.5991321888847,3584.08399409796,0.0,1.0
2017-05-22,19.2,19.6161,19.2,19.3,5486,15.2032151282531,15.5326973061107,15.2032151282531,15.2823985403795,6928.21874264321,0.0,1.0
2017-05-23,19.05,19.2,19.05,19.2,2410,15.0844400100637,15.2032151282531,15.0844400100637,15.2032151282531,3043.5667462213,0.0,1.0
2017-05-24,18.9,19.1,18.844,19.0,5904,14.9656648918742,15.1240317161268,14.9213221810834,15.0448483040005,7456.10708285917,0.0,1.0
2017-05-25,18.93,19.195,18.93,19.195,4108,14.9894199155121,15.1992559576468,14.9894199155121,15.1992559576468,5187.95526700296,0.0,1.0
2017-05-26,19.15,19.15,18.8,18.8,4626,15.16362342219,15.16362342219,14.8864814797479,14.8864814797479,5842.13268382563,0.0,1.0
2017-05-30,18.8,18.976,18.75,18.976,8159,14.8864814797479,15.0258442850902,14.8468897736847,15.0258442850902,10303.9257603401,0.0,1.0
2017-05-31,18.3,18.895,18.25,18.75,13969,14.4905644191163,14.9617057212679,14.4509727130531,14.8468897736847,17641.321111189,0.0,1.0
2017-06-01,18.3,18.55,18.05,18.4,4227,14.4905644191163,14.6885229494321,14.2926058888005,14.5697478312426,5338.23926816492,0.0,1.0
2017-06-02,18.2,18.6,18.0,18.2,7594,14.41138100699,14.7281146554952,14.2530141827373,14.41138100699,9590.39247751226,0.0,1.0
2017-06-05,18.2,18.65,18.05,18.05,7778,14.41138100699,14.7677063615584,14.2926058888005,14.2926058888005,9822.76437846858,0.0,1.0
2017-06-06,18.05,18.2,18.05,18.15,3224,14.2926058888005,14.41138100699,14.2926058888005,14.3717893009268,4071.55982979979,0.0,1.0
2017-06-07,18.4,18.4,18.025,18.1,4526,14.5697478312426,14.5697478312426,14.2728100357689,14.3321975948636,5715.84360721894,0.0,1.0
2017-06-08,18.45,18.45,18.0821,18.2,2371,14.6093395373057,14.6093395373057,14.318023764093,14.41138100699,2994.31400634471,0.0,1.0
2017-06-09,18.95,19.0042,18.45,18.45,6233,15.0052565979373,15.0481740073098,14.6093395373057,14.6093395373057,7871.59814489522,0.0,1.0
2017-06-12,19.0214,19.0412,18.95,18.975,2270,15.0617935541955,15.0774718697965,15.0052565979373,15.0250524509689,2866.76203897195,0.0,1.0
2017-06-13,18.5,18.75,18.1181,18.75,5648,14.6489312433689,14.8468897736847,14.3465297924585,14.8468897736847,7132.80704674605,0.0,1.0
2017-06-14,18.225,18.675,18.05,18.05,2387,14.4311768600215,14.78750221459,14.2926058888005,14.2926058888005,3014.52025860178,0.0,1.0
2017-06-15,17.983,18.2,17.55,18.2,4164,14.2395530026758,14.41138100699,13.8966888281689,14.41138100699,5258.67714990273,0.0,1.0
2017-06-16,17.85,18.05,17.4,17.8,5706,14.1342390645478,14.2926058888005,13.7779137099794,14.0946473584847,7206.05471117794,0.0,1.0
2017-06-19,18.55,18.55,17.9,17.9,9292,14.6885229494321,14.6885229494321,14.173830770611,14.173830770611,11734.7809982939,0.0,1.0
2017-06-20,18.4,18.4,17.7,18.4,3955,14.5697478312426,14.5697478312426,14.0154639463584,14.5697478312426,4994.73297979472,0.0,1.0
2017-06-21,18.25,18.25,18.25,18.25,511,14.4509727130531,14.4509727130531,14.4509727130531,14.4509727130531,645.337181460204,0.0,1.0
2017-06-22,18.35,18.4,18.0,18.2,4809,14.5301561251794,14.5697478312426,14.2530141827373,14.41138100699,6073.2416940159,0.0,1.0
2017-06-23,18.15,18.4,18.15,18.4,1235,14.3717893009268,14.5697478312426,14.3717893009268,14.5697478312426,1559.67009609266,0.0,1.0
2017-06-26,18.55,18.55,18.15,18.2,11865,14.6885229494321,14.6885229494321,14.3717893009268,14.41138100699,14984.1989393841,0.0,1.0
2017-06-27,18.5,18.65,18.45,18.65,6449,14.6489312433689,14.7677063615584,14.6093395373057,14.7677063615584,8144.38255036566,0.0,1.0
2017-06-28,18.75,18.75,18.1,18.1,2922,14.8468897736847,14.8468897736847,14.3321975948636,14.3321975948636,3690.16681844758,0.0,1.0
2017-06-29,18.25,18.5,17.9325,18.4,2699,14.4509727130531,14.6489312433689,14.1995653795521,14.5697478312426,3408.54217761466,0.0,1.0
2017-06-30,18.1,18.4,17.95,18.3,5205,14.3321975948636,14.5697478312426,14.2134224766742,14.4905644191163,6573.34643737841,0.0,1.0
2017-07-03,18.05,18.25,17.85,18.25,1032,14.2926058888005,14.4509727130531,14.1342390645478,14.4509727130531,1303.30327058107,0.0,1.0
2017-07-05,18.0771,18.2,18.05,18.2,1346,14.3140645934867,14.41138100699,14.2926058888005,14.41138100699,1699.85097112609,0.0,1.0
2017-07-06,17.95,18.05,17.873,18.05,2234,14.2134224766742,14.2926058888005,14.1524512493369,14.2926058888005,2821.29797139352,0.0,1.0
2017-07-07,18.2,18.4,17.805,17.805,1974,14.41138100699,14.5697478312426,14.098606529091,14.098606529091,2492.94637221612,0.0,1.0
2017-07-10,18.1,18.1,17.95,18.0,1575,14.3321975948636,14.3321975948636,14.2134224766742,14.2530141827373,1989.05295655543,0.0,1.0
2017-07-11,18.1,18.202,17.55,17.55,5950,14.3321975948636,14.4129646752325,13.8966888281689,13.8966888281689,7514.20005809827,0.0,1.0
2017-07-12,18.0,18.35,17.75,17.75,1356,14.2530141827373,14.5301561251794,14.0550556524215,14.0550556524215,1712.47987878676,0.0,1.0
2017-07-13,18.25,18.25,18.2,18.2,957,14.4509727130531,14.4509727130531,14.41138100699,14.41138100699,1208.58646312606,0.0,1.0
2017-07-14,18.2,18.3777,17.8,17.85,3366,14.41138100699,14.5520899303384,14.0946473584847,14.1342390645478,4250.89031858129,0.0,1.0
2017-07-17,18.05,18.5,17.95,18.15,8068,14.2926058888005,14.6489312433689,14.2134224766742,14.3717893009268,10189.002700628,0.0,1.0
2017-07-18,18.35,18.5,18.35,18.35,877,14.5301561251794,14.6489312433689,14.5301561251794,14.5301561251794,1107.5552018407,0.0,1.0
2017-07-19,18.2,18.5,18.0,18.1814,1551,14.41138100699,14.6489312433689,14.2530141827373,14.3966528923345,1958.74357816981,0.0,1.0
2017-07-20,18.4,18.4003,18.15,18.15,2767,14.5697478312426,14.569985381479,14.3717893009268,14.3717893009268,3494.4187497072,0.0,1.0
2017-07-21,18.325,18.4,18.325,18.35,4820,14.5103602721478,14.5697478312426,14.5103602721478,14.5301561251794,6087.13349244264,0.0,1.0
2017-07-24,18.55,18.6,18.1,18.55,3998,14.6885229494321,14.7281146554952,14.3321975948636,14.6885229494321,5049.03728273559,0.0,1.0
2017-07-25,18.2,18.55,18.15,18.25,4313,14.41138100699,14.6885229494321,14.3717893009268,14.4509727130531,5446.84787404667,0.0,1.0
2017-07-26,18.2,18.3335,18.2,18.3335,615,14.41138100699,14.5170908621786,14.41138100699,14.5170908621786,776.677821131162,0.0,1.0
2017-07-27,18.2,18.3036,17.9,17.9,4640,14.41138100699,14.4934150219528,14.173830770611,14.173830770611,5859.81315455055,0.0,1.0
2017-07-28,18.143,18.1771,17.85,17.85,5190,14.366246462078,14.393248005613,14.1342390645478,14.1342390645478,6554.40307588736,0.0,1.0
2017-07-31,18.25,18.25,18.05,18.05,3197,14.4509727130531,14.4509727130531,14.2926058888005,14.2926058888005,4037.46177911599,0.0,1.0
2017-08-01,18.1,18.325,18.059,18.2,9022,14.3321975948636,14.5103602721478,14.2997323958918,14.41138100699,11393.8004914559,0.0,1.0
2017-08-02,18.2,18.35,18.0,18.1,11753,14.41138100699,14.5301561251794,14.2530141827373,14.3321975948636,14842.7551735846,0.0,1.0
2017-08-03,18.25,18.25,18.15,18.15,3484,14.4509727130531,14.4509727130531,14.3717893009268,14.3717893009268,4399.9114289772,0.0,1.0
2017-08-04,18.2,18.439,18.1,18.35,3790,14.41138100699,14.6006293619719,14.3321975948636,14.5301561251794,4786.35600339366,0.0,1.0
2017-08-07,18.3,18.5,18.15,18.15,6504,14.4905644191163,14.6489312433689,14.3717893009268,14.3717893009268,8213.84154249932,0.0,1.0
2017-08-08,18.2,18.5,18.1,18.2,8990,14.41138100699,14.6489312433689,14.3321975948636,14.41138100699,11353.3879869417,0.0,1.0
2017-08-09,18.4,18.4,18.0,18.055,5235,14.6410129021563,14.6410129021563,14.322730012979,14.3664939102408,6579.05300976913,0.09,1.0
2017-08-10,18.2,18.2,17.85,18.0,14658,14.4818714575676,14.4818714575676,14.2033739295375,14.322730012979,18421.3484273536,0.0,1.0
2017-08-11,17.9,18.4,17.9,18.2,11484,14.2431592906846,14.6410129021563,14.2431592906846,14.4818714575676,14432.4440810294,0.0,1.0
2017-08-14,18.05,18.25,17.8,17.825,6124,14.3625153741261,14.5216568187148,14.1635885683903,14.1834812489639,7696.29811496204,0.0,1.0
2017-08-15,18.05,18.3085,17.95,18.05,14618,14.3625153741261,14.568205691257,14.2829446518318,14.3625153741261,18371.0786813382,0.0,1.0
2017-08-16,18.0,18.0,17.9,17.95,4667,14.322730012979,14.322730012979,14.2431592906846,14.2829446518318,5865.22261635004,0.0,1.0
2017-08-17,18.2,18.2,17.85,18.0,8500,14.4818714575676,14.4818714575676,14.2033739295375,14.322730012979,10682.3210282785,0.0,1.0
2017-08-18,18.05,18.2,17.95,18.05,9000,14.3625153741261,14.4818714575676,14.2829446518318,14.3625153741261,11310.6928534713,0.0,1.0
2017-08-21,18.2,18.25,18.0,18.0,5103,14.4818714575676,14.5216568187148,14.322730012979,14.322730012979,6413.16284791823,0.0,1.0
2017-08-22,17.95,18.2,17.95,18.2,4073,14.2829446518318,14.4818714575676,14.2829446518318,14.4818714575676,5118.71688802095,0.0,1.0
2017-08-23,18.0,18.15,18.0,18.0,1330,14.322730012979,14.4420860964205,14.322730012979,14.322730012979,1671.46905501298,0.0,1.0
2017-08-24,18.1,18.15,17.85,17.85,2422,14.4023007352733,14.4420860964205,14.2033739295375,14.2033739295375,3043.83312123416,0.0,1.0
2017-08-25,18.0,18.05,17.95,17.95,1391,14.322730012979,14.3625153741261,14.2829446518318,14.2829446518318,1748.1304176865,0.0,1.0
2017-08-28,17.9,18.0,17.8,18.0,5498,14.2431592906846,14.322730012979,14.1635885683903,14.322730012979,6909.57658982059,0.0,1.0
2017-08-29,17.75,17.9,17.75,17.8,8205,14.1238032072431,14.2431592906846,14.1238032072431,14.1635885683903,10311.5816514147,0.0,1.0
2017-08-30,17.8,17.825,17.8,17.825,554,14.1635885683903,14.1834812489639,14.1635885683903,14.1834812489639,696.235982313678,0.0,1.0
2017-08-31,17.55,17.85,17.5,17.7,5708,13.9646617626545,14.2033739295375,13.9248764015073,14.084017846096,7173.49275640157,0.0,1.0
2017-09-01,17.75,17.75,17.6,17.6,4805,14.1238032072431,14.1238032072431,14.0044471238017,14.0044471238017,6038.65324010331,0.0,1.0
2017-09-05,17.6,17.745,17.6,17.745,1709,14.0044471238017,14.1198246711284,14.0044471238017,14.1198246711284,2147.77489850915,0.0,1.0
2017-09-06,17.35,17.75,17.35,17.75,6877,13.8055203180658,14.1238032072431,13.8055203180658,14.1238032072431,8642.62608370248,0.0,1.0
2017-09-07,17.7,17.75,17.35,17.4,9377,14.084017846096,14.1238032072431,13.8055203180658,13.845305679213,11784.4852096667,0.0,1.0
2017-09-08,18.05,18.15,17.55,17.55,10950,14.3625153741261,14.4420860964205,13.9646617626545,13.9646617626545,13761.3429717234,0.0,1.0
2017-09-11,17.95,18.15,17.85,17.85,4353,14.2829446518318,14.4420860964205,14.2033739295375,14.2033739295375,5470.60511012895,0.0,1.0
2017-09-12,18.05,18.05,17.75,17.75,3173,14.3625153741261,14.3625153741261,14.1238032072431,14.1238032072431,3987.64760267383,0.0,1.0
2017-09-13,17.95,18.1,17.7,18.1,2008,14.2829446518318,14.4023007352733,14.084017846096,14.4023007352733,2523.54124997448,0.0,1.0
2017-09-14,17.85,17.9,17.8,17.9,2662,14.2033739295375,14.2431592906846,14.1635885683903,14.2431592906846,3345.45159732673,0.0,1.0
2017-09-15,18.2,18.2,17.85,18.0,10869,14.4818714575676,14.4818714575676,14.2033739295375,14.322730012979,13659.5467360422,0.0,1.0
2017-09-18,18.0,18.2224,17.92,18.1,15422,14.322730012979,14.4996952993615,14.2590734351435,14.4023007352733,19381.5005762482,0.0,1.0
2017-09-19,18.25,18.25,17.85,18.0,7589,14.5216568187148,14.5216568187148,14.2033739295375,14.322730012979,9537.42756277706,0.0,1.0
2017-09-20,18.55,18.6,18.245,18.245,6511,14.7603689855978,14.8001543467449,14.5176782826001,14.5176782826001,8182.65790766127,0.0,1.0
2017-09-21,18.45,18.5,18.1,18.5,2834,14.6807982633034,14.7205836244506,14.4023007352733,14.7205836244506,3561.61150519308,0.0,1.0
2017-09-22,18.45,18.45,18.1,18.1,836,14.6807982633034,14.6807982633034,14.4023007352733,14.4023007352733,1050.63769172245,0.0,1.0
2017-09-25,18.2,18.2,18.2,18.2,925,14.4818714575676,14.4818714575676,14.4818714575676,14.4818714575676,1162.48787660677,0.0,1.0
2017-09-26,18.85,18.95,18.25,18.2755,9471,14.9990811524808,15.0786518747751,14.5216568187148,14.5419473528998,11902.6191128029,0.0,1.0
2017-09-27,18.95,19.0,18.15,18.15,1727,15.0786518747751,15.1184372359222,14.4420860964205,14.4420860964205,2170.3962842161,0.0,1.0
2017-09-28,18.75,19.3089,18.2,19.3089,5789,14.9195104301864,15.3642311970894,14.4818714575676,15.3642311970894,7275.28899208282,0.0,1.0
2017-09-29,18.5,18.8,18.35,18.55,2647,14.7205836244506,14.9592957913336,14.6012275410091,14.7603689855978,3326.60044257095,0.0,1.0
2017-10-02,19.1573,19.25,18.65,18.65,4536,15.2436019820912,15.3173640416581,14.8399397078921,14.8399397078921,5700.58919814954,0.0,1.0
2017-10-03,18.5,19.15,18.5,18.8,2320,14.7205836244506,15.2377933193637,14.7205836244506,14.9592957913336,2915.64526889482,0.0,1.0
2017-10-04,18.9,18.9,18.3,18.5,802,15.0388665136279,15.0388665136279,14.5614421798619,14.7205836244506,1007.90840760933,0.0,1.0
2017-10-05,18.8,18.95,18.8,18.95,981,14.9592957913336,15.0786518747751,14.9592957913336,15.0786518747751,1232.86552102837,0.0,1.0
2017-10-06,19.1,19.2,18.95,18.95,9607,15.1980079582166,15.2775786805109,15.0786518747751,15.0786518747751,12073.5362492554,0.0,1.0
2017-10-09,18.8,19.3,18.75,19.3,1098,14.9592957913336,15.3571494028052,14.9195104301864,15.3571494028052,1379.9045281235,0.0,1.0
2017-10-10,19.15,19.15,18.35,18.85,3525,15.2377933193637,15.2377933193637,14.6012275410091,14.9990811524808,4430.0213676096,0.0,1.0
2017-10-11,18.8,18.95,18.4,18.5,149554,14.9592957913336,15.0786518747751,14.6410129021563,14.7205836244506,187951.039889783,0.0,1.0
2017-10-12,19.2,19.3,18.75,18.75,33713,15.2775786805109,15.3571494028052,14.9195104301864,14.9195104301864,42368.5986854531,0.0,1.0
2017-10-13,19.6,19.9,19.2,19.3,9012,15.5958615696882,15.8345737365712,15.2775786805109,15.3571494028052,11325.7737772759,0.0,1.0
2017-10-16,19.6,19.9,19.55,19.7,9777,15.5958615696882,15.8345737365712,15.556076208541,15.6754322919825,12287.182669821,0.0,1.0
2017-10-17,19.3,19.6,19.1257,19.6,2134,15.3571494028052,15.5958615696882,15.2184576338462,15.5958615696882,2681.89094992309,0.0,1.0
2017-10-18,19.05,19.3,18.8,18.9,13881,15.1582225970694,15.3571494028052,14.9592957913336,15.0388665136279,17444.8586110039,0.0,1.0
2017-10-19,19.4,19.75,18.85,18.85,2536,15.4367201250995,15.7152176531297,14.9990811524808,14.9990811524808,3187.10189737814,0.0,1.0
2017-10-20,19.55,19.7,19.35,19.35,10847,15.556076208541,15.6754322919825,15.3969347639524,15.3969347639524,13631.8983757337,0.0,1.0
2017-10-23,19.6,19.75,19.55,19.55,10814,15.5958615696882,15.7152176531297,15.556076208541,15.556076208541,13590.425835271,0.0,1.0
2017-10-24,19.95,20.1613,19.8,19.95,11256,15.8743590977184,16.0424920339263,15.7550030142769,15.8743590977184,14145.9065287414,0.0,1.0
2017-10-25,19.95,20.0,19.5,19.85,8771,15.8743590977184,15.9141444588655,15.5162908473939,15.794788375424,11022.8985575329,0.0,1.0
2017-10-26,19.9,20.0,19.85,19.85,6030,15.8345737365712,15.9141444588655,15.794788375424,15.794788375424,7578.16421182576,0.0,1.0
2017-10-27,19.95,20.0,19.75,19.85,5204,15.8743590977184,15.9141444588655,15.7152176531297,15.794788375424,6540.09395660716,0.0,1.0
2017-10-30,19.85,19.9,19.35,19.9,1073,15.794788375424,15.8345737365712,15.3969347639524,15.8345737365712,1348.48593686386,0.0,1.0
2017-10-31,19.7,19.95,19.7,19.75,6262,15.6754322919825,15.8743590977184,15.6754322919825,15.7152176531297,7869.72873871527,0.0,1.0
2017-11-01,19.7394,19.95,19.7,19.7,3017,15.7067831565665,15.8743590977184,15.6754322919825,15.6754322919825,3791.59559321365,0.0,1.0
2017-11-02,19.874,19.95,19.75,19.8137,3428,15.8138853487747,15.8743590977184,15.7152176531297,15.7659042032312,4308.11723352217,0.0,1.0
2017-11-03,19.85,19.85,19.75,19.8,2426,15.794788375424,15.794788375424,15.7152176531297,15.7550030142769,3048.86009583571,0.0,1.0
2017-11-06,19.85,19.85,19.75,19.85,2776,15.794788375424,15.794788375424,15.7152176531297,15.794788375424,3488.72037347071,0.0,1.0
2017-11-07,19.85,19.9,19.8,19.9,1890,15.794788375424,15.8345737365712,15.7550030142769,15.8345737365712,2375.24549922898,0.0,1.0
2017-11-08,19.895,19.9,19.75,19.75,2404,15.8305952004565,15.8345737365712,15.7152176531297,15.7152176531297,3021.21173552722,0.0,1.0
2017-11-09,19.8,19.95,19.7,19.92,1724,15.8266166643418,15.9465152754353,15.7466842569461,15.9225355532166,2156.82231546736,0.09,1.0
2017-11-10,19.7,19.7,19.65,19.65,4029,15.7466842569461,15.7466842569461,15.7067180532483,15.7067180532483,5040.50876393156,0.0,1.0
2017-11-13,19.8,19.9,19.75,19.75,5186,15.8266166643418,15.9065490717374,15.7866504606439,15.7866504606439,6487.98174478755,0.0,1.0
2017-11-14,19.8,19.8,19.625,19.75,7407,15.8266166643418,15.8266166643418,15.6867349513993,15.7866504606439,9266.57940293895,0.0,1.0
2017-11-15,19.85,19.85,19.725,19.8,13372,15.8665828680396,15.8665828680396,15.766667358795,15.8266166643418,16729.1345721749,0.0,1.0
2017-11-16,19.8,19.8,19.8,19.8,1177,15.8266166643418,15.8266166643418,15.8266166643418,15.8266166643418,1472.49412140666,0.0,1.0
2017-11-17,19.8,19.8,19.555,19.7,3696,15.8266166643418,15.8266166643418,15.6307822662224,15.7466842569461,4623.90677376297,0.0,1.0
2017-11-20,19.85,19.85,19.5941,19.8,5415,15.8665828680396,15.8665828680396,15.6620358375141,15.8266166643418,6774.47380409268,0.0,1.0
2017-11-21,20.05,20.3,19.85,19.85,8132,16.0264476828309,16.2262787013201,15.8665828680396,15.8665828680396,10173.5957479006,0.0,1.0
2017-11-22,20.145,20.25,20.0995,20.1,2347,16.1023834698568,16.1863124976223,16.0660142244918,16.0664138865288,2936.2308436206,0.0,1.0
2017-11-24,20.8,21.0,20.25,20.25,4787,16.6259407382984,16.7858055530897,16.1863124976223,16.1863124976223,5988.80999080179,0.0,1.0
2017-11-27,21.15,21.4,20.9,20.9,9033,16.9057041641832,17.1055351826724,16.7058731456941,16.7058731456941,11300.7981297081,0.0,1.0
2017-11-28,21.5,21.9327,20.9593,21.0,20749,17.1854675900681,17.5313351168691,16.7532730632797,16.7858055530897,25958.1822642879,0.0,1.0
2017-11-29,21.95,21.95,21.6,21.6,23575,17.5451634233486,17.5451634233486,17.2653999974637,17.2653999974637,29493.6694240969,0.0,1.0
2017-11-30,21.9,21.95,21.8,21.85,1616,17.5051972196507,17.5451634233486,17.4252648122551,17.4652310159529,2021.70815649378,0.0,1.0
2017-12-01,21.4,21.85,20.95,21.85,2213,17.1055351826724,17.4652310159529,16.7458393493919,17.4652310159529,2768.58920193114,0.0,1.0
2017-12-04,21.8,21.8,21.45,21.6,4645,17.4252648122551,17.4252648122551,17.1455013863702,17.2653999974637,5811.15989289205,0.0,1.0
2017-12-05,21.0,21.6,20.976,21.2408,2984,16.7858055530897,17.2653999974637,16.7666217753148,16.9782827900985,3733.1541701593,0.0,1.0
2017-12-06,20.65,21.1,20.3,20.9,6410,16.5060421272049,16.8657379604854,16.2262787013201,16.7058731456941,8019.2755464883,0.0,1.0
2017-12-07,20.5,21.65,20.3456,20.45,4279,16.3861435161114,17.3053662011616,16.2627278790925,16.3461773124136,5353.27302081489,0.0,1.0
2017-12-08,21.15,21.3,20.71,21.1,6599,16.9057041641832,17.0256027752767,16.5540015716423,16.8657379604854,8255.7253246921,0.0,1.0
2017-12-11,21.2,21.3,20.6,21.15,2209,16.9456703678811,17.0256027752767,16.4660759235071,16.9057041641832,2763.584973821,0.0,1.0
2017-12-12,20.85,21.2,20.8,20.95,2042,16.6659069419962,16.9456703678811,16.6259407382984,16.7458393493919,2554.65845022295,0.0,1.0
2017-12-13,21.0,21.2,20.93,21.2,2099,16.7858055530897,16.9456703678811,16.7298528679128,16.9456703678811,2625.96870079235,0.0,1.0
2017-12-14,20.9,21.2,20.75,21.15,1656,16.7058731456941,16.9456703678811,16.5859745346006,16.9057041641832,2071.7504375951,0.0,1.0
2017-12-15,20.95,21.8,20.75,20.95,9680,16.7458393493919,17.4252648122551,16.5859745346006,16.7458393493919,12110.2320265221,0.0,1.0
2017-12-18,20.85,21.0,20.75,20.75,3052,16.6659069419962,16.7858055530897,16.5859745346006,16.5859745346006,3818.22604803157,0.0,1.0
2017-12-19,20.45,20.6,20.25,20.6,3085,16.3461773124136,16.4660759235071,16.1863124976223,16.4660759235071,3859.51092994015,0.0,1.0
2017-12-20,20.3,20.55,20.25,20.43,2256,16.2262787013201,16.4261097198093,16.1863124976223,16.3301908309344,2822.38465411507,0.0,1.0
2017-12-21,20.45,20.45,20.3,20.35,3194,16.3461773124136,16.3461773124136,16.2262787013201,16.2662449050179,3995.87614594128,0.0,1.0
2017-12-22,20.2,21.0,20.05,20.13,4737,16.1463462939244,16.7858055530897,16.0264476828309,16.0903936087475,5926.25713942513,0.0,1.0
2017-12-26,20.1,20.35,20.05,20.05,6480,16.0664138865288,16.2662449050179,16.0264476828309,16.0264476828309,8106.8495384156,0.0,1.0
2017-12-27,20.05,20.5,20.05,20.2,2783,16.0264476828309,16.3861435161114,16.0264476828309,16.1463462939244,3481.69170762511,0.0,1.0
2017-12-28,20.65,21.1,19.69,19.83,15981,16.5060421272049,16.8657379604854,15.7386910162065,15.8505963865605,19993.1423570093,0.0,1.0
2017-12-29,20.95,21.6,20.53,20.53,3346,16.7458393493919,17.2653999974637,16.4101232383301,16.4101232383301,4186.03681412634,0.0,1.0
2018-01-02,20.45,21.06,20.45,20.8,6737,16.3461773124136,16.8337649975271,16.3461773124136,16.6259407382984,8428.37119449166,0.0,1.0
2018-01-03,20.05,20.52,20.05,20.1,2806,16.0264476828309,16.4021299975905,16.0264476828309,16.0664138865288,3510.46601925838,0.0,1.0
2018-01-04,21.0,21.6,20.35,20.35,2019,16.7858055530897,17.2653999974637,16.2662449050179,16.2662449050179,2525.88413858969,0.0,1.0
2018-01-05,20.25,20.7,20.2,20.7,2363,16.1863124976223,16.5460083309027,16.1463462939244,16.5460083309027,2956.24775606112,0.0,1.0
2018-01-08,20.45,20.45,20.23,20.25,2460,16.3461773124136,16.3461773124136,16.1703260161431,16.1863124976223,3077.60028773185,0.0,1.0
2018-01-09,20.71,21.05,20.4,20.4,960,16.5540015716423,16.8257717567876,16.3062111087158,16.3062111087158,1201.01474643195,0.0,1.0
2018-01-10,21.25,21.35,20.95,21.0,3781,16.9856365715789,17.0655689789746,16.7458393493919,16.7858055530897,4730.24662110332,0.0,1.0
2018-01-11,21.63,21.75,20.87,20.87,6680,17.2893797196824,17.3852986085572,16.6818934234754,16.6818934234754,8357.0609439223,0.0,1.0
2018-01-12,21.3,21.6,21.2,21.6,1189,17.0256027752767,17.2653999974637,16.9456703678811,17.2653999974637,1487.50680573707,0.0,1.0
2018-01-16,21.45,21.7,21.05,21.05,1296,17.1455013863702,17.3453324048594,16.8257717567876,16.8257717567876,1621.36990768313,0.0,1.0
2018-01-17,21.05,21.35,20.7,21.25,1244,16.8257717567876,17.0655689789746,16.5460083309027,16.9856365715789,1556.31494225139,0.0,1.0
2018-01-18,21.0,21.4,20.7,20.7,2494,16.7858055530897,17.1055351826724,16.5460083309027,16.5460083309027,3120.136226668,0.0,1.0
2018-01-19,20.65,21.75,20.55,20.75,1665,16.5060421272049,17.3852986085572,16.4261097198093,16.5859745346006,2083.0099508429,0.0,1.0
2018-01-22,20.35,21.0,20.25,20.6,4845,16.2662449050179,16.7858055530897,16.1863124976223,16.4660759235071,6061.37129839873,0.0,1.0
2018-01-23,21.19,21.19,20.25,20.25,1932,16.9376771271415,16.9376771271415,16.1863124976223,16.1863124976223,2417.04217719429,0.0,1.0
2018-01-24,20.4,20.9,20.3,20.9,1717,16.3062111087158,16.7058731456941,16.2262787013201,16.7058731456941,2148.06491627463,0.0,1.0
2018-01-25,20.05,20.5,20.05,20.49,3647,16.0264476828309,16.3861435161114,16.0264476828309,16.3781502753718,4562.60497941386,0.0,1.0
2018-01-26,20.5,20.5,19.75,20.1,6090,16.3861435161114,16.3861435161114,15.7866504606439,16.0664138865288,7618.93729767765,0.0,1.0
2018-01-29,20.4,20.4,20.0,20.0,5191,16.3062111087158,16.3062111087158,15.9864814791331,15.9864814791331,6494.23702992521,0.0,1.0
2018-01-30,20.2,20.45,20.06,20.45,1248,16.1463462939244,16.3461773124136,16.0344409235705,16.3461773124136,1561.31917036153,0.0,1.0
2018-01-31,20.2,20.31,19.85,20.25,17077,16.1463462939244,16.2342719420596,15.8665828680396,16.1863124976223,21364.3008591858,0.0,1.0
2018-02-01,20.2,20.5,20.05,20.3,11984,16.1463462939244,16.3861435161114,16.0264476828309,16.2262787013201,14992.6674179588,0.0,1.0
2018-02-02,20.55,20.85,20.55,20.85,986,16.4261097198093,16.6659069419962,16.4261097198093,16.6659069419962,1233.54222914781,0.0,1.0
2018-02-05,20.4,20.7,20.2,20.7,1898,16.3062111087158,16.5460083309027,16.1463462939244,16.5460083309027,2374.50623825815,0.0,1.0
2018-02-06,20.2,20.35,20.2,20.35,2434,16.1463462939244,16.2662449050179,16.1463462939244,16.2662449050179,3045.072805016,0.0,1.0
2018-02-07,20.25,20.45,20.25,20.45,354,16.1863124976223,16.3461773124136,16.1863124976223,16.3461773124136,442.874187746778,0.0,1.0
2018-02-08,19.95,20.25,19.85,19.95,3243,16.0184544420914,16.2593334562581,15.9381614373691,16.0184544420914,4038.95708127712,0.09,1.0
2018-02-09,19.7,20.26,19.6,19.9,9894,15.8177219302857,16.2673627567304,15.7374289255634,15.9783079397302,12322.3685976429,0.0,1.0
2018-02-12,19.55,19.8,19.55,19.65,7436,15.6972824232023,15.898014935008,15.6972824232023,15.7775754279246,9261.08074510538,0.0,1.0
2018-02-13,19.7,19.75,19.7,19.7,3925,15.8177219302857,15.8578684326468,15.8177219302857,15.8177219302857,4888.34614369804,0.0,1.0
2018-02-14,19.65,19.75,19.5,19.55,3925,15.7775754279246,15.8578684326468,15.6571359208412,15.6972824232023,4888.34614369803,0.0,1.0
2018-02-15,20.05,20.1,19.6,19.6,6567,16.0987474468136,16.1388939491748,15.7374289255634,15.7374289255634,8178.7946816981,0.0,1.0
2018-02-16,20.0,20.0,19.8,20.0,1194,16.0586009444525,16.0586009444525,15.898014935008,16.0586009444525,1487.05357849056,0.0,1.0
2018-02-20,20.07,20.15,19.7,19.7,2264,16.1148060477581,16.1790404515359,15.8177219302857,15.8177219302857,2819.6727819955,0.0,1.0
2018-02-21,19.95,19.95,19.9,19.9,362,16.0184544420914,16.0184544420914,15.9783079397302,15.9783079397302,450.848739877372,0.0,1.0
2018-02-22,19.85,20.0,19.85,20.0,1018,15.9381614373691,16.0586009444525,15.9381614373691,16.0586009444525,1267.85640109162,0.0,1.0
2018-02-23,19.8,19.95,19.8,19.95,263,15.898014935008,16.0184544420914,15.898014935008,16.0184544420914,327.550327590467,0.0,1.0
2018-02-26,20.0,20.0,19.7,20.0,3901,16.0586009444525,16.0586009444525,15.8177219302857,16.0586009444525,4858.45561950727,0.0,1.0
2018-02-27,19.7,20.05,19.7,20.05,5786,15.8177219302857,16.0987474468136,15.8177219302857,16.0987474468136,7206.10720699028,0.0,1.0
2018-02-28,19.9,19.95,19.7,19.7,2242,15.9783079397302,16.0184544420914,15.8177219302857,15.8177219302857,2792.27313482064,0.0,1.0
2018-03-01,19.95,20.3,19.95,20.2,641,16.0184544420914,16.2994799586193,16.0184544420914,16.219186953897,798.326083595015,0.0,1.0
2018-03-02,20.0,20.1,19.7,19.95,607,16.0586009444525,16.1388939491748,15.8177219302857,16.0184544420914,755.981174324766,0.0,1.0
2018-03-05,19.75,20.01,19.75,19.75,754,15.8578684326468,16.0666302449247,15.8578684326468,15.8578684326468,939.060634993205,0.0,1.0
2018-03-06,19.7,19.75,19.63,19.75,8044,15.8177219302857,15.8578684326468,15.7615168269801,15.8578684326468,10018.3073579381,0.0,1.0
2018-03-07,20.05,20.25,19.65,19.95,8098,16.0987474468136,16.2593334562581,15.7775754279246,16.0184544420914,10085.5610373673,0.0,1.0
2018-03-08,19.96,20.0,19.81,20.0,2239,16.0264837425636,16.0586009444525,15.9060442354802,16.0586009444525,2788.53681929679,0.0,1.0
2018-03-09,20.05,20.05,19.65,19.65,11581,16.0987474468136,16.0987474468136,15.7775754279246,15.7775754279246,14423.4233605521,0.0,1.0
2018-03-12,20.2,20.2,19.74,20.2,6667,16.219186953897,16.219186953897,15.8498391321746,16.219186953897,8303.33853249295,0.0,1.0
2018-03-13,20.3,20.7,20.0,20.7,2934,16.2994799586193,16.6206519775083,16.0586009444525,16.6206519775083,3654.11658232102,0.0,1.0
2018-03-14,20.6,20.6,20.6,20.6,241,16.5403589727861,16.5403589727861,16.5403589727861,16.5403589727861,300.150680415599,0.0,1.0
2018-03-15,20.5,20.6,20.05,20.6,2465,16.4600659680638,16.5403589727861,16.0987474468136,16.5403589727861,3070.00592209316,0.0,1.0
2018-03-16,20.85,20.85,20.45,20.45,5089,16.7410914845917,16.7410914845917,16.4199194657027,16.4199194657027,6338.03656695015,0.0,1.0
2018-03-19,20.7,20.7,20.1,20.5,5181,16.6206519775083,16.6206519775083,16.1388939491748,16.4600659680638,6452.61690968142,0.0,1.0
2018-03-20,20.7,20.8,20.5,20.5,4171,16.6206519775083,16.7009449822306,16.4600659680638,16.4600659680638,5194.72401665339,0.0,1.0
2018-03-21,20.6,20.7,20.4,20.4,5439,16.5403589727861,16.6206519775083,16.3797729633415,16.3797729633415,6773.94004473212,0.0,1.0
2018-03-22,20.6,20.68,20.6,20.6,3524,16.5403589727861,16.6045933765639,16.5403589727861,16.5403589727861,4388.92530201066,0.0,1.0
2018-03-23,20.75,20.75,20.27,20.27,2545,16.6607984798695,16.6607984798695,16.2753920572026,16.2753920572026,3169.64100272904,0.0,1.0
2018-03-26,20.75,20.75,20.45,20.45,4678,16.6607984798695,16.6607984798695,16.4199194657027,16.4199194657027,5826.16134018328,0.0,1.0
2018-03-27,20.65,20.75,20.55,20.7,4239,16.5805054751472,16.6607984798695,16.5002124704249,16.6206519775083,5279.41383519388,0.0,1.0
2018-03-28,20.75,20.75,20.6,20.7,1577,16.6607984798695,16.6607984798695,16.5403589727861,16.6206519775083,1964.05652703485,0.0,1.0
2018-03-29,20.75,21.1,20.21,20.75,7078,16.6607984798695,16.9418239963974,16.2272162543692,16.6607984798695,8815.21375925978,0.0,1.0
2018-04-02,20.8,20.9,20.8,20.9,838,16.7009449822306,16.7812379869528,16.7009449822306,16.7812379869528,1043.67746966088,0.0,1.0
2018-04-03,20.65,20.75,20.25,20.65,14098,16.5805054751472,16.6607984798695,16.2593334562581,16.5805054751472,17558.1920850586,0.0,1.0
2018-04-04,20.55,20.75,20.35,20.75,2479,16.5002124704249,16.6607984798695,16.3396264609804,16.6607984798695,3087.44206120445,0.0,1.0
2018-04-05,20.55,20.55,20.55,20.55,599,16.5002124704249,16.5002124704249,16.5002124704249,16.5002124704249,746.01766626118,0.0,1.0
2018-04-06,20.7,20.7,20.5,20.5,6428,16.6206519775083,16.6206519775083,16.4600659680638,16.4600659680638,8005.67872909326,0.0,1.0
2018-04-09,21.0,21.25,20.7,20.7,18072,16.8615309916751,17.0622635034808,16.6206519775083,16.6206519775083,22507.5647156461,0.0,1.0
2018-04-10,20.65,21.15,20.65,21.0,712,16.5805054751472,16.9819704987585,16.5805054751472,16.8615309916751,886.752217659364,0.0,1.0
2018-04-11,21.05,21.05,21.05,21.05,410,16.9016774940362,16.9016774940362,16.9016774940362,16.9016774940362,510.629788258905,0.0,1.0
2018-04-12,20.85,20.9,20.41,20.9,1565,16.7410914845917,16.7812379869528,16.3878022638138,16.7812379869528,1949.11126493948,0.0,1.0
2018-04-13,20.95,20.95,20.95,20.95,438,16.821384489314,16.821384489314,16.821384489314,16.821384489314,545.502066481462,0.0,1.0
2018-04-16,20.5,20.55,20.2,20.25,4121,16.4600659680638,16.5002124704249,16.219186953897,16.2593334562581,5132.45209125595,0.0,1.0
2018-04-17,20.65,20.65,20.5,20.55,11998,16.5805054751472,16.5805054751472,16.4600659680638,16.5002124704249,14942.7712183666,0.0,1.0
2018-04-18,20.35,20.6,20.35,20.5,50675,16.3396264609804,16.5403589727861,16.3396264609804,16.4600659680638,63112.5963902925,0.0,1.0
2018-04-19,20.8,20.8,20.65,20.75,1413,16.7009449822306,16.7009449822306,16.5805054751472,16.6607984798695,1759.80461173129,0.0,1.0
2018-04-20,20.9,20.9,20.07,20.9,2130,16.7812379869528,16.7812379869528,16.1148060477581,16.7812379869528,2652.78402193041,0.0,1.0
2018-04-23,20.85,20.95,20.7,20.85,1895,16.7410914845917,16.821384489314,16.6206519775083,16.7410914845917,2360.1059725625,0.0,1.0
2018-04-24,20.75,20.9,20.5,20.9,1880,16.6607984798695,16.7812379869528,16.4600659680638,16.7812379869528,2341.42439494326,0.0,1.0
2018-04-25,19.95,20.25,19.95,20.25,34417,16.0184544420914,16.2593334562581,16.0184544420914,16.2593334562581,42864.2571280649,0.0,1.0
2018-04-26,19.75,19.8,19.75,19.75,6637,15.8578684326468,15.898014935008,15.8578684326468,15.8578684326468,8265.97537725451,0.0,1.0
2018-04-27,19.75,19.95,19.7,19.8,3537,15.8578684326468,16.0184544420914,15.8177219302857,15.898014935008,4405.11600261401,0.0,1.0
2018-04-30,19.6,19.8,19.5,19.8,2726,15.7374289255634,15.898014935008,15.6571359208412,15.898014935008,3395.06537266774,0.0,1.0
2018-05-01,19.65,19.75,19.55,19.75,1635,15.7775754279246,15.8578684326468,15.6972824232023,15.8578684326468,2036.29196049587,0.0,1.0
2018-05-02,19.65,19.65,19.5,19.65,10301,15.7775754279246,15.7775754279246,15.6571359208412,15.7775754279246,12829.2620703779,0.0,1.0
2018-05-03,19.75,20.0,19.75,19.8,15497,15.8578684326468,16.0586009444525,15.8578684326468,15.898014935008,19300.5605576786,0.0,1.0
2018-05-04,19.75,19.75,19.5,19.5,3157,15.8578684326468,15.8578684326468,15.6571359208412,15.6571359208412,3931.84936959356,0.0,1.0
2018-05-07,19.75,19.82,19.7,19.75,12624,15.8578684326468,15.9140735359524,15.8177219302857,15.8578684326468,15722.4157243425,0.0,1.0
2018-05-08,19.75,19.75,19.75,19.75,903,15.8578684326468,15.8578684326468,15.8578684326468,15.8578684326468,1124.63097267754,0.0,1.0
2018-05-09,19.67,19.67,19.65,19.67,2275,15.793634028869,15.793634028869,15.7775754279246,15.793634028869,2833.37260558294,0.0,1.0
2018-05-10,19.7,19.7,19.51,19.51,963,15.8899856345357,15.8899856345357,15.7367319659793,15.7367319659793,1193.90290440337,0.09,1.0
2018-05-11,19.75,19.8,19.3,19.5,4423,15.9303155473137,15.9706454600918,15.5673463323117,15.7286659834237,5483.52289322545,0.0,1.0
2018-05-14,19.65,19.75,19.3,19.3,6900,15.8496557217577,15.9303155473137,15.5673463323117,15.5673463323117,8554.44448637928,0.0,1.0
2018-05-15,19.58,19.75,19.3,19.3,1588,15.7931938438685,15.9303155473137,15.5673463323117,15.5673463323117,1968.76200643048,0.0,1.0
2018-05-16,19.7,19.75,19.5,19.5,2434,15.8899856345357,15.9303155473137,15.7286659834237,15.7286659834237,3017.61128693437,0.0,1.0
2018-05-17,19.75,19.75,19.7,19.7,1866,15.9303155473137,15.9303155473137,15.8899856345357,15.8899856345357,2313.41933501214,0.0,1.0
2018-05-18,19.75,19.95,19.75,19.95,1212,15.9303155473137,16.0916351984258,15.9303155473137,16.0916351984258,1502.60677065097,0.0,1.0
2018-05-21,19.75,19.75,19.31,19.75,8030,15.9303155473137,15.9303155473137,15.5754123148673,15.9303155473137,9955.38974284431,0.0,1.0
2018-05-22,19.75,19.75,19.45,19.45,6872,15.9303155473137,15.9303155473137,15.6883360706457,15.6883360706457,8519.73079860848,0.0,1.0
2018-05-23,19.75,19.75,19.4,19.7,665,15.9303155473137,15.9303155473137,15.6480061578677,15.8899856345357,824.450084556845,0.0,1.0
2018-05-24,19.75,19.75,18.955,19.25,1647,15.9303155473137,15.9303155473137,15.2890699341434,15.5270164195337,2041.90870566184,0.0,1.0
2018-05-25,19.75,19.85,19.75,19.85,1292,15.9303155473137,16.0109753728698,15.9303155473137,16.0109753728698,1601.78873571044,0.0,1.0
2018-05-29,19.6,19.75,19.4,19.75,3582,15.8093258089797,15.9303155473137,15.6480061578677,15.9303155473137,4440.87248553776,0.0,1.0
2018-05-30,19.35,19.85,19.3,19.85,2747,15.6076762450897,16.0109753728698,15.5673463323117,16.0109753728698,3405.66072522954,0.0,1.0
2018-05-31,19.4,19.55,19.4,19.5,1380,15.6480061578677,15.7689958962017,15.6480061578677,15.7286659834237,1710.88889727585,0.0,1.0
2018-06-01,19.6,19.65,19.3,19.65,1999,15.8093258089797,15.8496557217577,15.5673463323117,15.8496557217577,2478.3093519235,0.0,1.0
2018-06-04,19.4,19.75,19.35,19.55,1639,15.6480061578677,15.9303155473137,15.6076762450897,15.7689958962017,2031.99050915588,0.0,1.0
2018-06-05,19.75,19.75,19.4,19.6,1007,15.9303155473137,15.9303155473137,15.6480061578677,15.8093258089797,1248.45298518608,0.0,1.0
2018-06-06,19.5,19.75,19.5,19.7,2296,15.7286659834237,15.9303155473137,15.7286659834237,15.8899856345357,2846.52239720678,0.0,1.0
2018-06-07,19.7,19.75,19.43,19.7,1221,15.8899856345357,15.9303155473137,15.6722041055345,15.8899856345357,1513.76474172016,0.0,1.0
2018-06-08,19.45,19.7,19.38,19.45,2801,15.6883360706457,15.8899856345357,15.6318741927565,15.6883360706457,3472.60855164468,0.0,1.0
2018-06-11,19.7,19.7,19.45,19.45,1430,15.8899856345357,15.8899856345357,15.6883360706457,15.6883360706457,1772.87762543803,0.0,1.0
2018-06-12,19.55,19.65,19.55,19.65,2640,15.7689958962017,15.8496557217577,15.7689958962017,15.8496557217577,3273.0048469625,0.0,1.0
2018-06-13,19.35,19.65,19.1,19.65,3401,15.6076762450897,15.8496557217577,15.4060266811996,15.8496557217577,4216.4732895907,0.0,1.0
2018-06-14,19.15,19.65,19.1,19.54,3055,15.4463565939776,15.8496557217577,15.4060266811996,15.7609299136461,3787.51129070851,0.0,1.0
2018-06-15,19.6,19.6,19.15,19.25,2879,15.8093258089797,15.8093258089797,15.4463565939776,15.5270164195337,3569.31096757767,0.0,1.0
2018-06-18,19.6,19.6,19.3,19.6,6793,15.8093258089797,15.8093258089797,15.5673463323117,15.8093258089797,8421.78860811224,0.0,1.0
2018-06-19,19.35,19.6,19.3,19.6,2669,15.6076762450897,15.8093258089797,15.5673463323117,15.8093258089797,3308.95830929655,0.0,1.0
2018-06-20,19.56,19.6,19.3,19.6,3396,15.7770618787573,15.8093258089797,15.5673463323117,15.8093258089797,4210.27441677449,0.0,1.0
2018-06-21,19.6,19.6,19.5,19.6,4680,15.8093258089797,15.8093258089797,15.7286659834237,15.8093258089797,5802.14495597899,0.0,1.0
2018-06-22,19.3,19.6,19.3,19.6,837,15.5673463323117,15.8093258089797,15.5673463323117,15.8093258089797,1037.6913094347,0.0,1.0
2018-06-25,19.35,19.4,19.15,19.29,7477,15.6076762450897,15.6480061578677,15.4463565939776,15.5592803497561,9269.79440937068,0.0,1.0
2018-06-26,19.35,19.35,19.15,19.35,11430,15.6076762450897,15.6076762450897,15.4463565939776,15.6076762450897,14170.6232578717,0.0,1.0
2018-06-27,19.19,19.25,19.19,19.25,1070,15.4786205242,15.5270164195337,15.4786205242,15.5270164195337,1326.55878267041,0.0,1.0
2018-06-28,19.3,19.3,19.3,19.3,197,15.5673463323117,15.5673463323117,15.5673463323117,15.5673463323117,244.235588958944,0.0,1.0
2018-06-29,19.3,19.3,19.0,19.2,5546,15.5673463323117,15.5673463323117,15.3253668556436,15.4866865067556,6875.78972774772,0.0,1.0
2018-07-02,19.0,19.3,18.95,19.3,13127,15.3253668556436,15.5673463323117,15.2850369428656,15.5673463323117,16274.5206916958,0.0,1.0
2018-07-03,19.14,19.35,18.9,19.0,904,15.438290611422,15.6076762450897,15.2447070300876,15.3253668556436,1120.75620517201,0.0,1.0
2018-07-05,18.8,18.8,18.407,18.407,3209,15.1640472045316,15.1640472045316,14.8470540900964,14.8470540900964,3978.43657344797,0.0,1.0
2018-07-06,18.9,18.95,18.76,18.95,1553,15.2447070300876,15.2850369428656,15.1317832743092,15.2850369428656,1925.36989671695,0.0,1.0
2018-07-09,19.3,19.3,19.25,19.25,1400,15.5673463323117,15.5673463323117,15.5270164195337,15.5270164195337,1735.68438854072,0.0,1.0
2018-07-10,19.25,19.3,19.25,19.3,1720,15.5270164195337,15.5673463323117,15.5270164195337,15.5673463323117,2132.41224877859,0.0,1.0
2018-07-11,19.25,19.25,19.25,19.25,410,15.5270164195337,15.5270164195337,15.5270164195337,15.5270164195337,508.307570929781,0.0,1.0
2018-07-12,19.3,19.3,19.05,19.05,602,15.5673463323117,15.5673463323117,15.3656967684216,15.3656967684216,746.344287072508,0.0,1.0
2018-07-13,19.05,19.2,19.05,19.2,1530,15.3656967684216,15.4866865067556,15.3656967684216,15.4866865067556,1896.85508176236,0.0,1.0
2018-07-16,19.13,19.15,19.13,19.15,1006,15.4302246288664,15.4463565939776,15.4302246288664,15.4463565939776,1247.21321062283,0.0,1.0
2018-07-17,19.0,19.15,18.75,18.75,1309,15.3253668556436,15.4463565939776,15.1237172917536,15.1237172917536,1622.86490328557,0.0,1.0
2018-07-18,19.15,19.15,19.02,19.15,595,15.4463565939776,15.4463565939776,15.3414988207548,15.4463565939776,737.665865129808,0.0,1.0
2018-07-19,19.05,19.2,19.05,19.15,1204,15.3656967684216,15.4866865067556,15.3656967684216,15.4463565939776,1492.68857414502,0.0,1.0
2018-07-20,19.05,19.05,19.05,19.05,479,15.3656967684216,15.3656967684216,15.3656967684216,15.3656967684216,593.852015793576,0.0,1.0
2018-07-23,18.75,19.05,18.74,18.95,1423,15.1237172917536,15.3656967684216,15.115651309198,15.2850369428656,1764.19920349531,0.0,1.0
2018-07-24,19.15,19.15,19.0,19.0,546,15.4463565939776,15.4463565939776,15.3253668556436,15.3253668556436,676.916911530883,0.0,1.0
2018-07-25,19.11,19.11,19.11,19.11,469,15.4140926637552,15.4140926637552,15.4140926637552,15.4140926637552,581.454270161142,0.0,1.0
2018-07-26,19.3,19.3,19.15,19.15,579,15.5673463323117,15.5673463323117,15.4463565939776,15.4463565939776,717.829472117911,0.0,1.0
2018-07-27,19.1,19.1,19.1,19.1,817,15.4060266811996,15.4060266811996,15.4060266811996,15.4060266811996,1012.89581816984,0.0,1.0
2018-07-30,19.1,19.1,19.1,19.1,1232,15.4060266811996,15.4060266811996,15.4060266811996,15.4060266811996,1527.40226191584,0.0,1.0
2018-07-31,19.05,19.05,19.05,19.05,700,15.3656967684216,15.3656967684216,15.3656967684216,15.3656967684216,867.842194270361,0.0,1.0
2018-08-01,19.05,19.05,19.05,19.05,2769,15.3656967684216,15.3656967684216,15.3656967684216,15.3656967684216,3432.9357656209,0.0,1.0
2018-08-02,19.05,19.05,19.0,19.0,275,15.3656967684216,15.3656967684216,15.3253668556436,15.3253668556436,340.938004891928,0.0,1.0
2018-08-03,19.2,19.2,19.05,19.05,850,15.4866865067556,15.4866865067556,15.3656967684216,15.3656967684216,1053.80837875687,0.0,1.0
2018-08-06,19.3,19.35,19.3,19.35,471,15.5673463323117,15.6076762450897,15.5673463323117,15.6076762450897,583.933819287627,0.0,1.0
2018-08-07,19.1,19.1,19.06,19.06,208,15.4060266811996,15.4060266811996,15.3737627509772,15.3737627509772,257.873109154622,0.0,1.0
2018-08-08,19.1,19.1,19.1,19.1,86,15.4060266811996,15.4060266811996,15.4060266811996,15.4060266811996,106.62061243893,0.0,1.0
2018-08-09,19.05,19.1,19.05,19.1,1051,15.3656967684216,15.4060266811996,15.3656967684216,15.4060266811996,1303.00306596879,0.0,1.0
2018-08-10,19.05,19.05,19.05,19.05,91,15.3656967684216,15.3656967684216,15.3656967684216,15.3656967684216,112.819485255147,0.0,1.0
2018-08-13,19.15,19.26,19.15,19.26,1379,15.4463565939776,15.5350824020893,15.4463565939776,15.5350824020893,1709.64912271261,0.0,1.0
2018-08-14,19.1,19.3,19.1,19.3,492,15.4060266811996,15.5673463323117,15.4060266811996,15.5673463323117,609.96908511574,0.0,1.0
2018-08-15,19.18,19.18,19.18,19.18,453,15.4705545416444,15.4705545416444,15.4705545416444,15.4705545416444,561.617877149249,0.0,1.0
2018-08-16,19.05,19.2,19.0,19.0,4155,15.4403071070609,15.5618843283764,15.3997813666225,15.3997813666225,5126.37148025399,0.0925,1.0
2018-08-17,18.75,19.0,18.75,19.0,569,15.19715266443,15.3997813666225,15.19715266443,15.3997813666225,702.022953613604,0.0,1.0
2018-08-20,18.75,18.75,18.61,18.75,2299,15.19715266443,15.19715266443,15.0836805912023,15.19715266443,2836.4688406989,0.0,1.0
2018-08-21,18.8,18.8,18.5,18.7,10541,15.2376784048685,15.2376784048685,14.9945239622376,15.1566269239916,13005.3145062232,0.0,1.0
2018-08-22,19.15,19.25,16.85,18.3,3700,15.5213585879379,15.6024100688149,13.6571745277678,14.8324210004837,4564.99987411305,0.0,1.0
2018-08-23,18.95,18.95,18.85,18.85,609,15.359255626184,15.359255626184,15.278204145307,15.278204145307,751.374303604012,0.0,1.0
2018-08-24,18.95,19.3,18.9,18.9,2347,15.359255626184,15.6429358092533,15.3187298857455,15.3187298857455,2895.69046068738,0.0,1.0
2018-08-27,18.75,19.25,18.75,18.9,3211,15.19715266443,15.6024100688149,15.19715266443,15.3187298857455,3961.67962048029,0.0,1.0
2018-08-28,18.8,18.8,18.55,18.55,673,15.2376784048685,15.2376784048685,15.0350497026761,15.0350497026761,830.336463588673,0.0,1.0
2018-08-29,18.9,18.9,18.9,18.9,115,15.3187298857455,15.3187298857455,15.3187298857455,15.3187298857455,141.885131222433,0.0,1.0
2018-08-30,18.82,18.82,18.8,18.8,401,15.2538887010439,15.2538887010439,15.2376784048685,15.2376784048685,494.747283653875,0.0,1.0
2018-08-31,18.65,18.65,18.65,18.65,250,15.1161011835531,15.1161011835531,15.1161011835531,15.1161011835531,308.445937440071,0.0,1.0
2018-09-04,18.55,19.15,18.5,19.15,4820,15.0350497026761,15.5213585879379,14.9945239622376,15.5213585879379,5946.83767384458,0.0,1.0
2018-09-05,19.1,19.1,18.55,18.7,722,15.4808328474994,15.4808328474994,15.0350497026761,15.1566269239916,890.791867326926,0.0,1.0
2018-09-06,19.05,19.05,18.95,19.05,2728,15.4403071070609,15.4403071070609,15.359255626184,15.4403071070609,3365.76206934606,0.0,1.0
2018-09-07,18.9,18.9,18.7,18.7,571,15.3187298857455,15.3187298857455,15.1566269239916,15.1566269239916,704.490521113122,0.0,1.0
2018-09-10,18.66,18.66,18.65,18.65,1073,15.1242063316408,15.1242063316408,15.1161011835531,15.1161011835531,1323.84996349278,0.0,1.0
2018-09-11,18.45,18.7,18.05,18.05,3005,14.9539982217992,15.1566269239916,14.6297922982913,14.6297922982913,3707.52016802965,0.0,1.0
2018-09-12,18.5,18.96,18.24,18.24,3783,14.9945239622376,15.3673607742717,14.7837901119576,14.7837901119576,4667.40392534317,0.0,1.0
2018-09-13,18.8,18.8,18.5,18.65,2909,15.2376784048685,15.2376784048685,14.9945239622376,15.1161011835531,3589.07692805267,0.0,1.0
2018-09-14,18.5,19.0,18.01,18.39,3295,14.9945239622376,15.3997813666225,14.5973717059405,14.905367333273,4065.31745546015,0.0,1.0
2018-09-17,18.2,18.3,18.2,18.2,2110,14.7513695196068,14.8324210004837,14.7513695196068,14.7513695196068,2603.28371199419,0.0,1.0
2018-09-18,18.2,18.9,18.0,18.8,6670,14.7513695196068,15.3187298857455,14.5892665578528,15.2376784048685,8229.33761090108,0.0,1.0
2018-09-19,18.15,18.44,17.86,18.2,4561,14.7108437791683,14.9458930737115,14.4757944846251,14.7513695196068,5627.28768265665,0.0,1.0
2018-09-20,18.6,18.6,18.05,18.5,3015,15.0755754431146,15.0755754431146,14.6297922982913,14.9945239622376,3719.85800552726,0.0,1.0
2018-09-21,18.9,18.9,17.85,18.05,5429,15.3187298857455,15.3187298857455,14.4676893365374,14.6297922982913,6698.21197744858,0.0,1.0
2018-09-24,18.9,18.9,18.9,18.9,300,15.3187298857455,15.3187298857455,15.3187298857455,15.3187298857455,370.135124928085,0.0,1.0
2018-09-25,18.69,18.69,18.69,18.69,1300,15.1485217759039,15.1485217759039,15.1485217759039,15.1485217759039,1603.91887468837,0.0,1.0
2018-09-26,18.69,18.69,18.69,18.69,101,15.1485217759039,15.1485217759039,15.1485217759039,15.1485217759039,124.612158725789,0.0,1.0
2018-09-27,18.5,18.5,17.85,18.45,2292,14.9945239622376,14.9945239622376,14.4676893365374,14.9539982217992,2827.83235445058,0.0,1.0
2018-09-28,18.15,18.15,18.15,18.15,227,14.7108437791683,14.7108437791683,14.7108437791683,14.7108437791683,280.068911195584,0.0,1.0
2018-10-01,18.37,18.45,17.85,18.15,6211,14.8891570370976,14.9539982217992,14.4676893365374,14.7108437791683,7663.03086976112,0.0,1.0
2018-10-02,18.07,18.15,17.92,18.15,4083,14.6460025944667,14.7108437791683,14.5244253731513,14.7108437791683,5037.53905027125,0.0,1.0
2018-10-03,18.39,18.39,17.88,18.36,2097,14.905367333273,14.905367333273,14.4920047808005,14.8810518890099,2587.24452324731,0.0,1.0
2018-10-04,18.11,18.15,18.0,18.0,3751,14.6784231868175,14.7108437791683,14.5892665578528,14.5892665578528,4627.92284535083,0.0,1.0
2018-10-05,18.37,18.37,18.0,18.0,1546,14.8891570370976,14.8891570370976,14.5892665578528,14.5892665578528,1907.4296771294,0.0,1.0
2018-10-08,18.1,18.28,18.1,18.27,4309,14.6703180387298,14.8162107043083,14.6703180387298,14.8081055562206,5316.37417771707,0.0,1.0
2018-10-09,17.6,18.05,17.45,18.04,8916,14.265060634345,14.6297922982913,14.1434834130296,14.6216871502036,11000.4159128627,0.0,1.0
2018-10-10,17.98,18.25,17.75,17.75,1314,14.5730562616775,14.7918952600452,14.3866378556604,14.3866378556604,1621.19184718501,0.0,1.0
2018-10-11,18.0,18.2,17.98,18.2,39362,14.5892665578528,14.7513695196068,14.5730562616775,14.7513695196068,48564.1959580645,0.0,1.0
2018-10-12,17.79,17.84,17.7,17.71,2482,14.4190584480112,14.4595841884497,14.346112115222,14.3542172633097,3062.25126690503,0.0,1.0
2018-10-15,18.1,18.25,17.89,18.13,9856,14.6703180387298,14.7918952600452,14.5001099288882,14.6946334829929,12160.1726376374,0.0,1.0
2018-10-16,18.08,18.15,17.71,18.1,3532,14.6541077425544,14.7108437791683,14.3542172633097,14.6703180387298,4357.72420415333,0.0,1.0
2018-10-17,18.08,18.08,17.98,18.07,2559,14.6541077425544,14.6541077425544,14.5730562616775,14.6460025944667,3157.25261563657,0.0,1.0
2018-10-18,17.99,18.1,17.88,18.1,1111,14.5811614097651,14.6703180387298,14.4920047808005,14.6703180387298,1370.73374598368,0.0,1.0
2018-10-19,17.75,18.0,17.5,17.68,5114,14.3866378556604,14.5892665578528,14.184009153468,14.3299018190466,6309.57009627411,0.0,1.0
2018-10-22,17.5,17.99,17.04,17.5,4822,14.184009153468,14.5811614097651,13.811172341434,14.184009153468,5949.30524134411,0.0,1.0
2018-10-23,16.94,17.69,14.2,14.2,8419,13.7301208605571,14.3380069671343,11.5093102845284,11.5093102845284,10387.2253892318,0.0,1.0
2018-10-24,16.15,17.58,16.15,17.14,6841,13.0898141616291,14.2488503381696,13.0898141616291,13.892223822311,8440.31463211009,0.0,1.0
2018-10-25,16.35,17.38,16.17,16.7,3005,13.251917123383,14.0867473764157,13.1060244578045,13.5355973064524,3707.52016802965,0.0,1.0
2018-10-26,16.15,16.74,16.15,16.5,3724,13.0898141616291,13.5680178988031,13.0898141616291,13.3734943446984,4594.61068410729,0.0,1.0
2018-10-29,15.97,16.36,15.63,16.25,4795,12.9439214960506,13.2600222714707,12.6683464610689,13.170865642506,5915.99308010054,0.0,1.0
2018-10-30,15.98,16.45,15.05,15.5,1693,12.9520266441383,13.33296860426,12.1982478719825,12.5629795359288,2088.79588834415,0.0,1.0
2018-10-31,16.45,16.45,14.92,16.45,4863,13.33296860426,13.33296860426,12.0928809468425,13.33296860426,5999.89037508425,0.0,1.0
2018-11-01,16.91,17.0,15.56,16.51,2052,13.705805416294,13.7787517490832,12.611610424455,13.3815994927861,2531.7242545081,0.0,1.0
2018-11-02,16.26,16.58,16.15,16.58,2999,13.1789707905937,13.4383355294,13.0898141616291,13.4383355294,3700.1174655311,0.0,1.0
2018-11-05,16.15,16.75,16.15,16.26,2375,13.0898141616291,13.5761230468908,13.0898141616291,13.1789707905937,2930.23640568067,0.0,1.0
2018-11-06,16.35,16.72,16.14,16.14,2742,13.251917123383,13.5518076026278,13.0817090135414,13.0817090135414,3383.0350418427,0.0,1.0
2018-11-07,16.68,16.68,15.85,16.3,3574,13.519387010277,13.519387010277,12.8466597189982,13.2113913829445,4409.54312164325,0.0,1.0
2018-11-08,16.69,16.69,16.07,16.07,1040,13.5274921583647,13.5274921583647,13.0249729769275,13.0249729769275,1283.13509975069,0.0,1.0
2018-11-09,16.9,16.9,16.61,16.63,1138,13.6977002682063,13.6977002682063,13.4626509736631,13.4788612698385,1404.0459072272,0.0,1.0
2018-11-12,16.9,16.9,16.9,16.9,82,13.6977002682063,13.6977002682063,13.6977002682063,13.6977002682063,101.170267480343,0.0,1.0
2018-11-13,16.75,16.75,16.28,16.71,920,13.5761230468908,13.5761230468908,13.1951810867691,13.5437024545401,1135.08104977947,0.0,1.0
2018-11-14,16.75,16.75,16.75,16.75,32,13.5761230468908,13.5761230468908,13.5761230468908,13.5761230468908,39.4810799923292,0.0,1.0
2018-11-15,17.01,17.01,16.4,16.96,1572,13.8618295169821,13.8618295169821,13.3647268711644,13.8210833984725,1929.01809730391,0.0925,1.0
2018-11-16,16.71,17.33,16.5,17.33,2960,13.6173528059242,14.1226046754439,13.4462191081837,14.1226046754439,3632.24781680635,0.0,1.0
2018-11-19,16.71,16.71,16.71,16.71,3,13.6173528059242,13.6173528059242,13.6173528059242,13.6173528059242,3.68133224676319,0.0,1.0
2018-11-20,16.71,16.71,16.71,16.71,113,13.6173528059242,13.6173528059242,13.6173528059242,13.6173528059242,138.66351462808,0.0,1.0
2018-11-21,17.4,17.85,16.97,17.19,2458,14.1796492413574,14.5463643079442,13.8292326221744,14.0085155436169,3016.23822084796,0.0,1.0
2018-11-23,17.44,17.44,17.07,17.07,684,14.2122461361651,14.2122461361651,13.9107248591937,13.9107248591937,839.343752262005,0.0,1.0
2018-11-26,17.35,17.38,17.16,17.18,1417,14.1389031228477,14.1633507939535,13.9840678725111,14.0003663199149,1738.81593122115,0.0,1.0
2018-11-27,17.3,17.39,17.03,17.03,355,14.0981570043381,14.1715000176555,13.878127964386,13.878127964386,435.624315866976,0.0,1.0
2018-11-28,17.39,17.39,16.81,17.11,5161,14.1715000176555,14.1715000176555,13.6988450429435,13.9433217540014,6333.11857518157,0.0,1.0
2018-11-29,17.7,17.74,16.73,16.73,1505,14.4241259524153,14.456722847223,13.6336512533281,13.6336512533281,1846.80167712619,0.0,1.0
2018-11-30,17.6,17.94,17.43,17.43,6200,14.342633715396,14.6197073212616,14.2040969124632,14.2040969124632,7608.08664331056,0.0,1.0
2018-12-03,17.5,17.98,17.26,17.98,2184,14.2611414783767,14.6523042160693,14.0655601095304,14.6523042160693,2680.00987564359,0.0,1.0
2018-12-04,17.0,17.25,16.86,17.01,1774,13.8536802932802,14.0574108858284,13.7395911614532,13.8618295169821,2176.89446858596,0.0,1.0
2018-12-06,16.75,17.2562,16.4,17.15,3401,13.649949700732,14.0624634045236,13.3647268711644,13.9759186488091,4173.40365708051,0.0,1.0
2018-12-07,16.97,17.25,16.75,17.0,2671,13.8292326221744,14.0574108858284,13.649949700732,13.8536802932802,3277.61281036815,0.0,1.0
2018-12-10,16.45,17.23,16.4,16.73,7407,13.4054729896741,14.0411124384246,13.3647268711644,13.6336512533281,9089.20931725828,0.0,1.0
2018-12-11,16.07,16.93,16.06,16.63,2498,13.0958024890008,13.7966357273667,13.0876532652988,13.5521590163088,3065.3226508048,0.0,1.0
2018-12-12,16.25,16.52,15.92,16.5,1818,13.2424885156355,13.4625175555876,12.9735641334718,13.4462191081837,2230.88734153849,0.0,1.0
2018-12-13,16.44,16.55,15.86,16.25,5873,13.3973237659721,13.4869652266934,12.9246687912602,13.2424885156355,7206.82142841341,0.0,1.0
2018-12-14,16.35,16.35,15.96,15.96,799,13.3239807526548,13.3239807526548,13.0061610282795,13.0061610282795,980.461488387926,0.0,1.0
2018-12-17,16.42,16.42,16.42,16.42,2387,13.3810253185683,13.3810253185683,13.3810253185683,13.3810253185683,2929.11335767457,0.0,1.0
2018-12-18,16.0,16.37,15.9,16.1,9410,13.0387579230872,13.3402792000586,12.957265686068,13.1202501601065,11547.1121473472,0.0,1.0
2018-12-19,16.79,16.79,15.91,16.36,9975,13.6825465955397,13.6825465955397,12.9654149097699,13.3321299763567,12240.4297204876,0.0,1.0
2018-12-20,16.94,16.94,16.32,16.37,20383,13.8047849510686,13.8047849510686,13.299533081549,13.3402792000586,25012.198395258,0.0,1.0
2018-12-21,16.93,17.07,15.95,17.07,12357,13.7966357273667,13.9107248591937,12.9980118045776,13.9107248591937,15163.4075244175,0.0,1.0
2018-12-24,16.42,16.42,15.92,15.98,2088,13.3810253185683,13.3810253185683,12.9735641334718,13.0224594756834,2562.20724374717,0.0,1.0
2018-12-26,16.99,16.99,16.99,16.99,300,13.8455310695783,13.8455310695783,13.8455310695783,13.8455310695783,368.133224676317,0.0,1.0
2018-12-27,16.06,16.54,16.0,16.54,20279,13.0876532652988,13.4788160029914,13.0387579230872,13.4788160029914,24884.5788773702,0.0,1.0
2018-12-28,16.25,16.5,16.0,16.5,187747,13.2424885156355,13.4462191081837,13.0387579230872,13.4462191081837,230386.361777682,0.0,1.0
2018-12-31,16.5,17.3,16.0,16.08,9005,13.4462191081837,14.0981570043381,13.0387579230872,13.1039517127027,11050.1322940342,0.0,1.0
2019-01-02,16.44,16.6981,16.18,16.18,3092,13.3973237659721,13.607655229719,13.185443949722,13.185443949722,3794.22643566393,0.0,1.0
2019-01-03,16.4,16.92,16.29,16.44,16645,13.3647268711644,13.7884865036648,13.2750854104432,13.3973237659721,20425.2584157911,0.0,1.0
2019-01-04,16.46,16.62,16.46,16.62,12239,13.413622213376,13.5440097926069,13.413622213376,13.5440097926069,15018.6084560449,0.0,1.0
2019-01-07,16.79,16.88,16.4,16.4,2201,13.6825465955397,13.755889608857,13.3647268711644,13.3647268711644,2700.87075837525,0.0,1.0
2019-01-08,16.59,16.59,16.59,16.59,351,13.5195621215011,13.5195621215011,13.5195621215011,13.5195621215011,430.715872871292,0.0,1.0
2019-01-09,16.51,16.7,16.47,16.6,1957,13.4543683318857,13.6092035822223,13.4217714370779,13.527711345203,2401.45573563851,0.0,1.0
2019-01-10,16.89,17.01,16.4,16.4,6225,13.764038832559,13.8618295169821,13.3647268711644,13.3647268711644,7638.76441203359,0.0,1.0
2019-01-11,17.21,17.21,16.93,16.93,156014,14.0248139910207,14.0248139910207,13.7966357273667,13.7966357273667,191446.456382171,0.0,1.0
2019-01-14,17.72,17.72,17.22,17.27,2093,14.4404243998191,14.4404243998191,14.0329632147227,14.0737093332323,2568.34279749178,0.0,1.0
2019-01-15,17.86,18.0,17.47,17.47,7508,14.5545135316461,14.6686026634732,14.2366938072709,14.2366938072709,9213.14750289934,0.0,1.0
2019-01-16,17.81,17.99,17.29,17.88,5979,14.5137674131365,14.6604534397712,14.0900077806362,14.57081197905,7336.89516779902,0.0,1.0
2019-01-17,17.51,17.9,17.51,17.9,1438,14.2692907020786,14.5871104264539,14.2692907020786,14.5871104264539,1764.58525694849,0.0,1.0
2019-01-18,17.11,18.0,17.11,17.41,5799,13.9433217540014,14.6686026634732,13.9433217540014,14.1877984650593,7116.01523299324,0.0,1.0
2019-01-22,17.3,17.9156,17.29,17.71,2251,14.0981570043381,14.5998232154289,14.0900077806362,14.4322751761172,2762.2262958213,0.0,1.0
2019-01-23,17.57,17.64,17.53,17.6,1573,14.3181860442902,14.3752306102037,14.2855891494825,14.342633715396,1930.24520805283,0.0,1.0
2019-01-24,17.65,17.86,17.51,17.51,737,14.3833798339056,14.5545135316461,14.2692907020786,14.2692907020786,904.380621954822,0.0,1.0
2019-01-25,17.45,17.67,17.35,17.52,7995,14.220395359867,14.3996782813095,14.1389031228477,14.2774399257805,9810.7504376239,0.0,1.0
2019-01-28,17.57,17.58,17.4,17.49,1858,14.3181860442902,14.3263352679921,14.1796492413574,14.2529922546747,2279.97177149533,0.0,1.0
2019-01-29,17.59,17.74,17.37,17.74,1987,14.334484491694,14.456722847223,14.1552015702516,14.456722847223,2438.26905810615,0.0,1.0
2019-01-30,17.43,17.43,17.43,17.43,368,14.2040969124632,14.2040969124632,14.2040969124632,14.2040969124632,451.576755602949,0.0,1.0
2019-01-31,17.75,18.0,17.65,17.65,2863,14.4648720709249,14.6686026634732,14.3833798339056,14.3833798339056,3513.218074161,0.0,1.0
2019-02-01,17.75,17.75,17.75,17.75,60,14.4648720709249,14.4648720709249,14.4648720709249,14.4648720709249,73.6266449352637,0.0,1.0
2019-02-04,17.88,17.88,17.75,17.83,3178,14.57081197905,14.57081197905,14.4648720709249,14.5300658605404,3899.75796007113,0.0,1.0
2019-02-05,17.87,18.23,17.87,17.87,4506,14.5626627553481,14.8560348086175,14.5626627553481,14.5626627553481,5529.36103463829,0.0,1.0
2019-02-06,18.28,18.28,18.28,18.28,215,14.8967809271272,14.8967809271272,14.8967809271272,14.8967809271272,263.828811018028,0.0,1.0
2019-02-07,18.0,18.28,18.0,18.28,546,14.743982982716,14.9733338291138,14.743982982716,14.9733338291138,666.577003752725,0.0925,1.0
2019-02-08,17.84,18.15,17.81,18.15,35020,14.612925356203,14.866849507572,14.5883520512318,14.866849507572,42753.7118524183,0.0,1.0
2019-02-11,17.75,18.03,17.75,17.84,12711,14.5392054412894,14.7685562876872,14.5392054412894,14.612925356203,15518.0591478038,0.0,1.0
2019-02-12,17.75,17.88,17.75,17.76,2934,14.5392054412894,14.6456897628312,14.5392054412894,14.5473965429465,3581.93576741849,0.0,1.0
2019-02-13,17.75,17.8,17.75,17.8,10379,14.5392054412894,14.5801609495747,14.5392054412894,14.5801609495747,12671.0672563178,0.0,1.0
2019-02-14,17.45,18.0,17.28,17.64,3032,14.2934723915775,14.743982982716,14.1542236634074,14.4491033230617,3701.57779373307,0.0,1.0
2019-02-15,17.5,17.81,17.5,17.65,4181,14.3344278998628,14.5883520512318,14.3344278998628,14.4572944247187,5104.3195104215,0.0,1.0
2019-02-19,17.47,17.6718,17.47,17.47,3899,14.3098545948916,14.4751510263312,14.3098545948916,14.3098545948916,4760.04347551625,0.0,1.0
2019-02-20,17.41,17.73,16.84,17.1,12984,14.2607079849492,14.5228232379753,13.7938151904965,14.0067838335802,15851.3476496802,0.0,1.0
2019-02-21,17.32,17.59,17.28,17.45,6008,14.1869880700356,14.4081478147764,14.1542236634074,14.2934723915775,7334.78871528641,0.0,1.0
2019-02-22,17.29,17.35,17.1101,17.35,6226,14.1624147650644,14.2115613750068,14.0150568462538,14.2115613750068,7600.93118198622,0.0,1.0
2019-02-25,17.34,17.49,17.33,17.48,1294,14.2033702733498,14.3262367982057,14.1951791716927,14.3180456965487,1579.76308215389,0.0,1.0
2019-02-26,17.5,17.9,17.49,17.49,1010,14.3344278998628,14.6620719661454,14.3262367982057,14.3262367982057,1233.04537324222,0.0,1.0
2019-02-27,17.42,17.45,17.42,17.42,869,14.2688990866063,14.2934723915775,14.2688990866063,14.2688990866063,1060.90735578959,0.0,1.0
2019-02-28,17.45,17.65,17.45,17.51,3850,14.2934723915775,14.4572944247187,14.2934723915775,14.3426190015198,4700.22246235894,0.0,1.0
2019-03-01,17.4,18.06,17.34,17.51,22856,14.2525168832921,14.7931295926584,14.2033702733498,14.3426190015198,27903.4505453705,0.0,1.0
2019-03-04,17.5,17.55,17.26,17.55,1076,14.3344278998628,14.3753834081481,14.1378414600932,14.3753834081481,1313.62061545409,0.0,1.0
2019-03-05,17.44,17.44,17.29,17.29,963,14.2852812899204,14.2852812899204,14.1624147650644,14.1624147650644,1175.66603409134,0.0,1.0
2019-03-06,17.39,17.39,17.25,17.25,1123,14.2443257816351,14.2443257816351,14.1296503584362,14.1296503584362,1370.99995460496,0.0,1.0
2019-03-07,17.3,17.81,17.3,17.4,5812,14.1706058667215,14.5883520512318,14.1706058667215,14.2525168832921,7095.50466265721,0.0,1.0
2019-03-08,17.56,17.56,17.25,17.25,593,14.3835745098052,14.3835745098052,14.1296503584362,14.1296503584362,723.956342903599,0.0,1.0
2019-03-11,17.56,17.56,17.56,17.56,120,14.3835745098052,14.3835745098052,14.3835745098052,14.3835745098052,146.500440385214,0.0,1.0
2019-03-12,17.25,17.33,17.25,17.3,1180,14.1296503584362,14.1951791716927,14.1296503584362,14.1706058667215,1440.58766378794,0.0,1.0
2019-03-13,17.26,17.3,17.26,17.3,676,14.1378414600932,14.1706058667215,14.1378414600932,14.1706058667215,825.285814170042,0.0,1.0
2019-03-14,17.41,17.75,17.25,17.25,9380,14.2607079849492,14.5392054412894,14.1296503584362,14.1296503584362,11451.4510901109,0.0,1.0
2019-03-15,17.66,17.67,17.3042,17.3042,6095,14.4654855263758,14.4736766280329,14.1740461294175,14.1740461294175,7441.00153456568,0.0,1.0
2019-03-18,17.5,17.7,17.47,17.55,1213,14.3344278998628,14.4982499330041,14.3098545948916,14.3753834081481,1480.87528489387,0.0,1.0
2019-03-19,17.29,17.51,17.29,17.51,2560,14.1624147650644,14.3426190015198,14.1624147650644,14.3426190015198,3125.34272821791,0.0,1.0
2019-03-20,17.26,17.26,17.26,17.26,803,14.1378414600932,14.1378414600932,14.1378414600932,14.1378414600932,980.332113577728,0.0,1.0
2019-03-21,17.26,17.39,17.26,17.35,1439,14.1378414600932,14.2443257816351,14.1378414600932,14.2115613750068,1756.78444761937,0.0,1.0
2019-03-22,17.26,17.26,17.26,17.26,39,14.1378414600932,14.1378414600932,14.1378414600932,14.1378414600932,47.6126431251948,0.0,1.0
2019-03-25,16.83,17.25,16.57,17.25,20533,13.7856240888395,14.1296503584362,13.5726554457558,14.1296503584362,25067.4461869133,0.0,1.0
2019-03-26,16.78,16.83,16.78,16.8,991,13.7446685805541,13.7856240888395,13.7446685805541,13.7610507838683,1209.84947018123,0.0,1.0
2019-03-27,17.2,17.43,17.2,17.37,2340,14.0886948501508,14.2770901882633,14.0886948501508,14.2279435783209,2856.75858751169,0.0,1.0
2019-03-28,17.36,17.52,16.52,17.25,13066,14.2197524766639,14.3508101031769,13.5316999374705,14.1296503584362,15951.4562839434,0.0,1.0
2019-03-29,16.94,17.26,16.91,17.25,2397,13.8757262070672,14.1378414600932,13.851152902096,14.1296503584362,2926.34629669465,0.0,1.0
2019-04-01,16.85,17.24,16.45,16.85,9343,13.8020062921536,14.1214592567791,13.474362225871,13.8020062921536,11406.2801209921,0.0,1.0
2019-04-02,16.89,16.91,16.7,16.7,3034,13.8347706987819,13.851152902096,13.6791397672976,13.6791397672976,3704.01946773949,0.0,1.0
2019-04-03,17.15,17.48,17.15,17.16,4344,14.0477393418655,14.3180456965487,14.0477393418655,14.0559304435226,5303.31594194477,0.0,1.0
2019-04-04,17.1,17.42,17.1,17.1,8365,14.0067838335802,14.2688990866063,14.0067838335802,14.0067838335802,10212.3015318526,0.0,1.0
2019-04-05,17.02,17.48,16.64,17.15,22807,13.9412550203237,14.3180456965487,13.6299931573552,14.0477393418655,27843.6295322132,0.0,1.0
2019-04-08,17.1,17.31,17.03,17.03,9088,14.0067838335802,14.1787969683786,13.9494461219808,13.9494461219808,11094.9666851736,0.0,1.0
2019-04-09,17.11,17.22,17.1,17.1,3217,14.0149749352373,14.105077053465,14.0067838335802,14.0067838335802,3927.43263932694,0.0,1.0
2019-04-10,17.11,17.31,17.1,17.26,4896,14.0149749352373,14.1787969683786,14.0067838335802,14.1378414600932,5977.21796771673,0.0,1.0
2019-04-11,17.12,17.19,17.12,17.19,357,14.0231660368943,14.0805037484938,14.0231660368943,14.0805037484938,435.838810146014,0.0,1.0
2019-04-12,17.15,17.27,17.1,17.1,2937,14.0477393418655,14.1460325617503,14.0067838335802,14.0067838335802,3585.59827842813,0.0,1.0
2019-04-15,17.11,17.18,16.41,17.15,26500,14.0149749352373,14.0723126468367,13.4415978192428,14.0477393418655,32352.1805850681,0.0,1.0
2019-04-16,17.24,17.24,16.9036,16.95,5882,14.1214592567791,14.1214592567791,13.8459105970355,13.8839173087242,7180.96325288192,0.0,1.0
2019-04-17,17.17,17.23,17.05,17.05,2324,14.0641215451797,14.113268155122,13.9658283252949,13.9658283252949,2837.22519546031,0.0,1.0
2019-04-18,17.06,17.25,17.06,17.2,5849,13.9740194269519,14.1296503584362,13.9740194269519,14.0886948501508,7140.67563177601,0.0,1.0
2019-04-22,17.0,17.08,16.95,17.01,8957,13.9248728170096,13.9904016302661,13.8839173087242,13.9330639186666,10935.037037753,0.0,1.0
2019-04-23,16.9,17.05,16.66,16.99,12312,13.8429618004389,13.9658283252949,13.6463753606694,13.9166817153525,15030.945183523,0.0,1.0
2019-04-24,16.92,17.05,16.9,16.9,2563,13.859344003753,13.9658283252949,13.8429618004389,13.8429618004389,3129.00523922755,0.0,1.0
2019-04-25,17.0,17.3,16.8,16.87,30122,13.9248728170096,14.1706058667215,13.7610507838683,13.8183884954677,36774.0522106951,0.0,1.0
2019-04-26,16.96,17.1191,16.95,16.95,5755,13.8921084103813,14.0224288377452,13.8839173087242,13.8839173087242,7025.91695347424,0.0,1.0
2019-04-29,16.96,17.13,16.96,17.13,2002,13.8921084103813,14.0313571385514,13.8921084103813,14.0313571385514,2444.11568042666,0.0,1.0
2019-04-30,17.0,17.0,16.95,16.95,1342,13.9248728170096,13.9248728170096,13.8839173087242,13.8839173087242,1638.36325830798,0.0,1.0
2019-05-01,16.95,17.02,16.95,17.0,6190,13.8839173087242,13.9412550203237,13.8839173087242,13.9248728170096,7556.98104987066,0.0,1.0
2019-05-02,16.91,17.02,16.9,16.91,3222,13.851152902096,13.9412550203237,13.8429618004389,13.851152902096,3933.536824343,0.0,1.0
2019-05-03,16.97,17.14,16.9,16.9,1033,13.9002995120384,14.0395482402085,13.8429618004389,13.8429618004389,1261.12462431605,0.0,1.0
2019-05-06,17.0,17.15,17.0,17.01,3989,13.9248728170096,14.0477393418655,13.9248728170096,13.9330639186666,4869.91880580515,0.0,1.0
2019-05-07,16.91,17.0,16.9,17.0,2458,13.851152902096,13.9248728170096,13.8429618004389,13.9248728170096,3000.81735389047,0.0,1.0
2019-05-08,16.88,17.02,16.88,16.91,5355,13.8265795971248,13.9412550203237,13.8265795971248,13.851152902096,6537.58215219018,0.0,1.0
2019-05-09,17.1,17.1,16.85,16.85,4909,14.0067838335802,14.0067838335802,13.8020062921536,13.8020062921536,5993.08884875848,0.0,1.0
2019-05-10,16.97,17.05,16.97,17.0,918,13.9002995120384,13.9658283252949,13.9002995120384,13.9248728170096,1120.72836894689,0.0,1.0
2019-05-13,16.93,16.99,16.89,16.92,1753,13.8675351054101,13.9166817153525,13.8347706987819,13.859344003753,2140.12726662734,0.0,1.0
2019-05-14,16.86,16.97,16.85,16.85,6832,13.8101973938107,13.9002995120384,13.8020062921536,13.8020062921536,8340.75840593151,0.0,1.0
2019-05-15,16.8,16.95,16.8,16.86,3616,13.7610507838683,13.8839173087242,13.7610507838683,13.8101973938107,4414.54660360778,0.0,1.0
2019-05-16,16.81,16.98,16.8,16.93,2271,13.8450095758532,13.985024544794,13.8367734012096,13.9438436715761,2757.34803871722,0.0925,1.0
2019-05-17,16.82,16.84,16.81,16.81,561,13.8532457504968,13.8697180997839,13.8450095758532,13.8450095758532,681.141457384571,0.0,1.0
2019-05-20,16.8,16.89,16.75,16.89,3671,13.8367734012096,13.9108989730018,13.7955925279917,13.9108989730018,4457.16629243987,0.0,1.0
2019-05-21,16.74,16.81,16.74,16.75,137100,13.7873563533481,13.8450095758532,13.7873563533481,13.7955925279917,166460.773275268,0.0,1.0
2019-05-22,16.75,16.87,16.74,16.74,5219,13.7955925279917,13.8944266237146,13.7873563533481,13.7873563533481,6336.67961869891,0.0,1.0
2019-05-23,16.75,16.86,16.75,16.86,989,13.7955925279917,13.8861904490711,13.7955925279917,13.8861904490711,1200.8001806655,0.0,1.0
2019-05-24,16.75,16.75,16.65,16.75,7940,13.7955925279917,13.7955925279917,13.7132307815559,13.7955925279917,9640.39781039842,0.0,1.0
2019-05-28,16.3,16.75,16.3,16.75,4078,13.4249646690307,13.7955925279917,13.4249646690307,13.7955925279917,4951.32774191497,0.0,1.0
2019-05-29,16.77,16.77,16.37,16.37,461,13.8120648772789,13.8120648772789,13.4826178915358,13.4826178915358,559.725867832954,0.0,1.0
2019-05-30,16.86,16.86,16.86,16.86,249,13.8861904490711,13.8861904490711,13.8861904490711,13.8861904490711,302.324817983526,0.0,1.0
2019-05-31,16.4,16.71,16.22,16.61,11261,13.5073264154665,13.7626478294174,13.3590752718821,13.6802860829816,13672.6095394076,0.0,1.0
2019-06-03,16.4,16.57,16.21,16.29,4155,13.5073264154665,13.6473413844073,13.3508390972386,13.4167284943872,5044.8177458697,0.0,1.0
2019-06-04,16.54,16.72,16.24,16.71,3589,13.6226328604766,13.770884004061,13.3755476211693,13.7626478294174,4357.60550900754,0.0,1.0
2019-06-05,16.66,16.89,15.82,16.26,6143,13.7214669561995,13.9108989730018,13.029628286139,13.3920199704564,7458.55966615586,0.0,1.0
2019-06-06,16.62,16.63,16.15,16.36,4104,13.6885222576252,13.6967584322688,13.3014220493771,13.4743817168922,4982.89579519838,0.0,1.0
2019-06-07,16.62,16.79,16.44,16.44,807,13.6885222576252,13.828537226566,13.5402711140408,13.5402711140408,979.823807681552,0.0,1.0
2019-06-10,16.62,16.7319,16.53,16.53,7402,13.6885222576252,13.7806850518868,13.614396685833,13.614396685833,8987.18193861072,0.0,1.0
2019-06-11,16.62,16.62,16.25,16.53,2056,13.6885222576252,13.6885222576252,13.3837837958129,13.614396685833,2496.30452118125,0.0,1.0
2019-06-12,16.42,16.5,16.03,16.5,7011,13.5237987647537,13.5896881619023,13.2025879536542,13.5896881619023,8512.44698346387,0.0,1.0
2019-06-13,16.15,16.16,16.05,16.1,3177,13.3014220493771,13.3096582240207,13.2190603029413,13.2602411761592,3857.37328005488,0.0,1.0
2019-06-14,16.3,16.35,15.92,15.92,1333,13.4249646690307,13.4661455422486,13.1119900325748,13.1119900325748,1618.46980872306,0.0,1.0
2019-06-17,16.25,16.49,16.06,16.12,1780,13.3837837958129,13.5814519872587,13.2272964775849,13.2767135254464,2161.19749401878,0.0,1.0
2019-06-18,16.24,16.5,16.17,16.5,1481,13.3755476211693,13.5896881619023,13.3178943986642,13.5896881619023,1798.16488125945,0.0,1.0
2019-06-19,16.55,16.59,16.1906,16.1906,2406,13.6308690351202,13.6638137336945,13.33486091843,13.33486091843,2921.25908461191,0.0,1.0
2019-06-20,16.55,16.5993,16.4501,16.48,3416,13.6308690351202,13.671473376113,13.5485896504308,13.5732158126151,4147.55653908324,0.0,1.0
2019-06-21,16.6,16.7,16.55,16.7,3727,13.6720499083381,13.7544116547738,13.6308690351202,13.7544116547738,4525.15902258876,0.0,1.0
2019-06-24,16.65,16.8,16.56,16.56,2501,13.7132307815559,13.8367734012096,13.6391052097638,13.6391052097638,3036.60389468596,0.0,1.0
2019-06-25,16.79,16.79,16.62,16.64,2774,13.828537226566,13.828537226566,13.6885222576252,13.7049946069124,3368.06845416187,0.0,1.0
2019-06-26,16.89,16.89,16.8,16.81,1339,13.9108989730018,13.9108989730018,13.8367734012096,13.8450095758532,1625.75474409615,0.0,1.0
2019-06-27,16.81,16.9,16.6,16.9,3434,13.8450095758532,13.9191351476454,13.6720499083381,13.9191351476454,4169.41134520253,0.0,1.0
2019-06-28,16.6,16.74,16.6,16.74,2375,13.6720499083381,13.7873563533481,13.6720499083381,13.7873563533481,2883.6202518509,0.0,1.0
2019-07-01,16.33,16.68,15.94,16.6,9007,13.4496731929615,13.7379393054867,13.128462381862,13.6720499083381,10935.9021509141,0.0,1.0
2019-07-02,16.56,16.56,16.35,16.35,1689,13.6391052097638,13.6391052097638,13.4661455422486,13.4661455422486,2050.70930752681,0.0,1.0
2019-07-03,16.51,16.53,16.5,16.5,550,13.5979243365459,13.614396685833,13.5896881619023,13.5896881619023,667.785742533893,0.0,1.0
2019-07-05,16.31,16.54,16.31,16.47,466,13.4332008436743,13.6226328604766,13.4332008436743,13.5649796379716,565.796647310537,0.0,1.0
2019-07-08,16.31,16.31,16.31,16.31,118,13.4332008436743,13.4332008436743,13.4332008436743,13.4332008436743,143.270395670909,0.0,1.0
2019-07-09,16.01,16.22,16.01,16.22,1740,13.186115604367,13.3590752718821,13.186115604367,13.3590752718821,2112.63125819814,0.0,1.0
2019-07-10,16.6,16.7,16.17,16.29,2845,13.6720499083381,13.7544116547738,13.3178943986642,13.4167284943872,3454.2735227435,0.0,1.0
2019-07-11,16.6,16.6,16.48,16.5,2104,13.6720499083381,13.6720499083381,13.5732158126151,13.5896881619023,2554.58400416602,0.0,1.0
2019-07-12,16.3,16.68,16.3,16.68,2015,13.4249646690307,13.7379393054867,13.4249646690307,13.7379393054867,2446.5241294651,0.0,1.0
2019-07-15,16.25,16.35,16.08,16.32,6716,13.3837837958129,13.4661455422486,13.243768826872,13.4414370183179,8154.27099428659,0.0,1.0
2019-07-16,16.25,16.25,16.25,16.25,67,13.3837837958129,13.3837837958129,13.3837837958129,13.3837837958129,81.3484449995833,0.0,1.0
2019-07-17,16.09,16.21,15.98,16.21,2412,13.2520050015156,13.3508390972386,13.1614070804363,13.3508390972386,2928.54401998501,0.0,1.0
2019-07-18,15.92,15.99,15.53,15.98,4028,13.1119900325748,13.1696432550799,12.7907792214753,13.1614070804363,4890.61994713915,0.0,1.0
2019-07-19,15.87,15.87,15.87,15.87,249,13.0708091593569,13.0708091593569,13.0708091593569,13.0708091593569,302.324817983528,0.0,1.0
2019-07-22,15.62,15.7,15.62,15.7,1384,12.8649047932675,12.9307941904161,12.8649047932675,12.9307941904161,1680.39175939438,0.0,1.0
2019-07-23,16.18,16.38,15.7,15.7,36763,13.3261305733078,13.4908540661794,12.9307941904161,12.9307941904161,44636.0131868611,0.0,1.0
2019-07-24,16.88,17.0,16.35,16.35,19402,13.9026627983582,14.0014968940811,13.4661455422486,13.4661455422486,23557.0526848048,0.0,1.0
2019-07-25,16.85,17.0,16.8,16.93,8735,13.8779542744275,14.0014968940811,13.8367734012096,13.9438436715761,10605.6517473338,0.0,1.0
2019-07-26,16.85,17.0,16.56,16.62,15957,13.8779542744275,14.0014968940811,13.6391052097638,13.6885222576252,19374.2856247515,0.0,1.0
2019-07-29,17.3,17.57,16.97,17.0,16872,14.2485821333885,14.470958848765,13.9767883701504,14.0014968940811,20485.2382691488,0.0,1.0
2019-07-30,17.74,17.91,17.36,17.48,9284,14.6109738177059,14.7509887866467,14.2979991812499,14.3968332769729,11272.2233339721,0.0,1.0
2019-07-31,17.77,18.25,17.75,17.75,11431,14.6356823416366,15.0310187245283,14.6192099923494,14.6192099923494,13879.0160416454,0.0,1.0
2019-08-01,17.3,17.93,17.3,17.82,8515,14.2485821333885,14.7674611359338,14.2485821333885,14.6768632148545,10338.5374503202,0.0,1.0
2019-08-02,17.55,17.84,17.34,17.84,3261,14.4544864994779,14.6933355641416,14.2815268319628,14.6933355641416,3959.36237527824,0.0,1.0
2019-08-05,17.39,17.8,17.39,17.8,1139,14.3227077051807,14.6603908655673,14.3227077051807,14.6603908655673,1382.92356499292,0.0,1.0
2019-08-06,17.51,17.91,17.51,17.91,4244,14.4215418009036,14.7509887866467,14.4215418009036,14.7509887866467,5152.87762057063,0.0,1.0
2019-08-07,17.75,17.75,17.26,17.6,7816,14.6192099923494,14.6192099923494,14.2156374348142,14.4956673726958,9489.84247935442,0.0,1.0
2019-08-08,17.6,17.9,17.51,17.51,3046,14.4956673726958,14.7427526120031,14.4215418009036,14.4215418009036,3698.31885774225,0.0,1.0
2019-08-09,17.2,17.57,17.11,17.35,3467,14.1662203869527,14.470958848765,14.0920948151605,14.2897630066063,4209.47848975457,0.0,1.0
2019-08-12,17.05,17.87,16.96,17.1,9025,14.042677767299,14.7180440880724,13.9685521955068,14.0838586405169,10957.7569570335,0.0,1.0
2019-08-13,16.91,17.17,16.91,17.01,4152,13.927371322289,14.141511863022,13.927371322289,14.0097330687247,5041.17527818313,0.0,1.0
2019-08-14,16.65,16.75,16.41,16.75,6433,13.7132307815559,13.7955925279917,13.5155625901101,13.7955925279917,7810.66487585556,0.0,1.0
2019-08-15,16.43,17.9,16.25,16.51,8797,13.6102785985112,14.8279967689197,13.4611702511143,13.6765489751321,10619.5261877894,0.095,1.0
2019-08-16,17.2,17.2,16.4,16.42,1487,14.2481309734871,14.2481309734871,13.5854272072784,13.6019948014336,1795.07052873058,0.0,1.0
2019-08-19,16.9,17.36,16.74,17.3,19861,13.9996170611588,14.3806717267288,13.8670763079171,14.3309689442632,23975.7200881762,0.0,1.0
2019-08-20,16.5,16.98,16.43,16.9,7918,13.6682651780545,14.0658874377797,13.6102785985112,13.9996170611588,9558.4185921242,0.0,1.0
2019-08-21,16.7,17.26,16.3,16.4,4550,13.8339411196067,14.2978337559528,13.5025892365023,13.5854272072784,5492.65023922266,0.0,1.0
2019-08-22,16.33,16.78,16.1,16.78,18680,13.5274406277351,13.9002114962275,13.3369132949501,13.9002114962275,22550.0453777319,0.0,1.0
2019-08-23,16.1,16.77,16.08,16.1,1340,13.3369132949501,13.8919276991499,13.3203457007949,13.3369132949501,1617.615674848,0.0,1.0
2019-08-26,16.27,16.45,16.0,16.01,15138,13.4777378452695,13.6268461926664,13.2540753241741,13.2623591212517,18274.2284222753,0.0,1.0
2019-08-27,16.15,16.28,16.15,16.28,758,13.3783322803382,13.4860216423471,13.3783322803382,13.4860216423471,915.039314578194,0.0,1.0
2019-08-28,16.28,16.28,15.94,15.94,5969,13.4860216423471,13.4860216423471,13.2043725417084,13.2043725417084,7205.6328083341,0.0,1.0
2019-08-29,16.21,16.4,16.21,16.4,519,13.4280350628038,13.5854272072784,13.4280350628038,13.5854272072784,626.524280034413,0.0,1.0
2019-08-30,16.4,16.44,16.4,16.44,356,13.5854272072784,13.6185623955888,13.5854272072784,13.6185623955888,429.754612123796,0.0,1.0
2019-09-03,16.39,16.45,16.15,16.45,1029,13.5771434102008,13.6268461926664,13.3783322803382,13.6268461926664,1242.18397717805,0.0,1.0
2019-09-04,16.03,16.23,16.03,16.23,2188,13.2789267154069,13.4446026569591,13.2789267154069,13.4446026569591,2641.30081833389,0.0,1.0
2019-09-05,16.15,16.35,15.98,16.11,4442,13.3783322803382,13.5440082218904,13.2375077300188,13.3451970920278,5362.27524453343,0.0,1.0
2019-09-06,16.38,16.38,16.15,16.27,3170,13.5688596131232,13.5688596131232,13.3783322803382,13.4777378452695,3826.74752930459,0.0,1.0
2019-09-09,16.85,16.94,16.2,16.35,21531,13.9581980757708,14.0327522494693,13.4197512657262,13.5440082218904,25991.7038023524,0.0,1.0
2019-09-10,17.0,17.07,16.51,16.8,12118,14.0824550319349,14.1404416114782,13.6765489751321,13.9167790903828,14628.5572744836,0.0,1.0
2019-09-11,16.77,17.14,16.77,17.14,928,13.8919276991499,14.1984281910215,13.8919276991499,14.1984281910215,1120.25921362608,0.0,1.0
2019-09-12,16.8,17.03,16.42,16.9,6837,13.9167790903828,14.1073064231678,13.6019948014336,13.9996170611588,8253.46146935502,0.0,1.0
2019-09-13,16.67,16.99,16.65,16.8,1020,13.8090897283738,14.0741712348573,13.7925221342186,13.9167790903828,1231.31939428729,0.0,1.0
2019-09-16,16.65,16.9,16.65,16.82,3294,13.7925221342186,13.9996170611588,13.7925221342186,13.933346684538,3976.43733802187,0.0,1.0
2019-09-17,16.65,16.85,16.5,16.7,48104,13.7925221342186,13.9581980757708,13.6682651780545,13.8339411196067,58069.9883752897,0.0,1.0
2019-09-18,16.65,17.21,16.65,16.76,4077,13.7925221342186,14.2564147705647,13.7925221342186,13.8836439020723,4921.65604951888,0.0,1.0
2019-09-19,16.89,17.1,16.75,16.78,2307,13.9913332640812,14.165293002711,13.8753601049947,13.9002114962275,2784.95474766742,0.0,1.0
2019-09-20,17.29,17.29,16.6,16.76,4897,14.3226851471856,14.3226851471856,13.7511031488306,13.8836439020723,5911.5402684557,0.0,1.0
2019-09-23,17.29,17.3,16.76,17.15,4450,14.3226851471856,14.3309689442632,13.8836439020723,14.2067119880991,5371.93265154745,0.0,1.0
2019-09-24,17.5,17.5,17.25,17.25,4409,14.4966448858154,14.4966448858154,14.2895499588752,14.2895499588752,5322.4384406006,0.0,1.0
2019-09-25,17.26,17.7,17.24,17.45,4955,14.2978337559528,14.6623208273675,14.2812661617975,14.4552259004273,5981.55646930732,0.0,1.0
2019-09-26,17.26,17.36,17.26,17.26,1518,14.2978337559528,14.3806717267288,14.2978337559528,14.2978337559528,1832.49298090989,0.0,1.0
2019-09-27,17.21,17.47,17.21,17.34,4461,14.2564147705647,14.4717934945825,14.2564147705647,14.3641041325736,5385.21158619173,0.0,1.0
2019-09-30,17.5,17.5,17.48,17.48,902,14.4966448858154,14.4966448858154,14.4800772916602,14.4800772916602,1088.87264083052,0.0,1.0
2019-10-01,17.49,17.5,17.49,17.5,466,14.4883610887378,14.4966448858154,14.4883610887378,14.4966448858154,562.543958566541,0.0,1.0
2019-10-02,17.43,17.72,17.34,17.48,5239,14.4386583062721,14.6788884215228,14.3641041325736,14.4800772916602,6324.39441830497,0.0,1.0
2019-10-03,17.39,17.49,17.0,17.2,4231,14.4055231179617,14.4883610887378,14.0824550319349,14.2481309734871,5107.56113453871,0.0,1.0
2019-10-04,17.07,17.32,17.04,17.32,2860,14.1404416114782,14.3475365384184,14.1155902202454,14.3475365384184,3452.5230075114,0.0,1.0
2019-10-07,17.06,17.15,17.06,17.11,2386,14.1321578144006,14.2067119880991,14.1321578144006,14.1735767997886,2880.32164193083,0.0,1.0
2019-10-08,17.17,17.17,17.0,17.0,5098,14.2232795822543,14.2232795822543,14.0824550319349,14.0824550319349,6154.1826196829,0.0,1.0
2019-10-09,17.2,17.2,17.0,17.05,12515,14.2481309734871,14.2481309734871,14.0824550319349,14.123874017323,15107.8060975543,0.0,1.0
2019-10-10,16.88,17.1,16.88,17.1,547,13.9830494670036,14.165293002711,13.9830494670036,14.165293002711,660.325204583475,0.0,1.0
2019-10-11,16.86,17.25,16.86,17.25,4642,13.9664818728484,14.2895499588752,13.9664818728484,14.2895499588752,5603.71041988389,0.0,1.0
2019-10-14,17.13,17.62,16.9,17.15,2932,14.1901443939438,14.5960504507467,13.9996170611588,14.2067119880991,3539.43967063757,0.0,1.0
2019-10-15,17.67,17.67,16.9,16.9,10742,14.6374694361347,14.6374694361347,13.9996170611588,13.9996170611588,12967.4832680725,0.0,1.0
2019-10-16,17.22,17.5,17.02,17.09,5041,14.2646985676423,14.4966448858154,14.0990226260902,14.1570092056334,6085.37359470803,0.0,1.0
2019-10-17,17.35,17.35,17.35,17.35,431,14.3723879296512,14.3723879296512,14.3723879296512,14.3723879296512,520.292802880216,0.0,1.0
2019-10-18,17.35,17.35,16.91,17.02,8023,14.3723879296512,14.3723879296512,14.0079008582365,14.0990226260902,9685.17205918322,0.0,1.0
2019-10-21,17.55,17.69,17.26,17.26,3165,14.5380638712034,14.6540370302899,14.2978337559528,14.2978337559528,3820.71164992083,0.0,1.0
2019-10-22,17.76,17.81,17.05,17.66,16470,14.7120236098332,14.7534425952212,14.123874017323,14.6291856390571,19882.1866901093,0.0,1.0
2019-10-23,18.04,18.89,17.71,17.89,28972,14.9439699280062,15.648092679603,14.6706046244452,14.8197129718421,34974.2995012659,0.0,1.0
2019-10-24,18.26,18.57,18.0,18.25,24642,15.1262134637136,15.3830111731195,14.9108347396958,15.117929666636,29747.2279549287,0.0,1.0
2019-10-25,18.4,18.74,18.21,18.26,25221,15.2421866228002,15.5238357234389,15.0847944783256,15.1262134637136,30446.1827875681,0.0,1.0
2019-10-28,18.89,19.0,18.42,18.68,24010,15.648092679603,15.7392144474567,15.2587542169554,15.4741329409732,28984.2928008212,0.0,1.0
2019-10-29,19.11,19.31,18.91,19.0,17956,15.8303362153104,15.9960121568626,15.6646602737582,15.7392144474567,21676.0500429631,0.0,1.0
2019-10-30,19.11,19.24,18.94,19.24,5797,15.8303362153104,15.9380255773193,15.689511664991,15.9380255773193,6997.99855753271,0.0,1.0
2019-10-31,19.02,19.22,18.7,19.08,12375,15.7557820416119,15.9214579831641,15.4907005351284,15.8054848240776,14938.8014748089,0.0,1.0
2019-11-01,19.1,19.1,18.98,19.07,7377,15.8220524182328,15.8220524182328,15.7226468533015,15.797201027,8905.33644280124,0.0,1.0
2019-11-04,19.12,19.21,19.04,19.07,18216,15.838620012388,15.9131741860865,15.7723496357671,15.797201027,21989.9157709187,0.0,1.0
2019-11-05,19.17,19.37,19.05,19.37,13819,15.880038997776,16.0457149393282,15.7806334328447,16.0457149393282,16681.9634408392,0.0,1.0
2019-11-06,19.15,19.23,19.0,19.23,29743,15.8634714036208,15.9297417802417,15.7392144474567,15.9297417802417,35905.0321022418,0.0,1.0
2019-11-07,19.13,19.25,19.02,19.25,1802,15.8469038094656,15.9463093743969,15.7557820416119,15.9463093743969,2175.33092990753,0.0,1.0
2019-11-08,19.18,19.26,19.02,19.02,6998,15.8883227948536,15.9545931714745,15.7557820416119,15.7557820416119,8447.81678551218,0.0,1.0
2019-11-11,19.24,19.26,19.08,19.26,7202,15.9380255773193,15.9545931714745,15.8054848240776,15.9545931714745,8694.08066436961,0.0,1.0
2019-11-12,19.49,19.65,19.14,19.14,37418,16.1451205042595,16.2776612575013,15.8551876065432,15.8551876065432,45170.1069563152,0.0,1.0
2019-11-13,19.97,19.97,19.46,19.72,21322,16.5427427639847,16.5427427639847,16.1202691130267,16.3356478370445,25739.4040441113,0.0,1.0
2019-11-14,20.2,20.6,19.97,20.0,6700,16.811966169007,17.1448763901755,16.6205427918352,16.6455110584228,8050.21843605065,0.095,1.0
2019-11-15,20.25,20.4,20.01,20.08,5578,16.8535799466531,16.9784212795913,16.653833813952,16.7120931026565,6702.10722929708,0.0,1.0
2019-11-18,20.89,20.92,20.14,20.26,32264,17.3862363005226,17.4112045671102,16.7620296358318,16.8619027021823,38766.0071075728,0.0,1.0
2019-11-19,20.79,20.89,20.28,20.76,7875,17.3030087452305,17.3862363005226,16.8785482132407,17.2780404786429,9462.01047520877,0.0,1.0
2019-11-20,20.31,20.89,20.31,20.89,10997,16.9035164798284,17.3862363005226,16.9035164798284,17.3862363005226,13213.1719613804,0.0,1.0
2019-11-21,20.63,20.8,20.25,20.25,10144,17.1698446567631,17.3113315007597,16.8535799466531,16.8535799466531,12188.2710172086,0.0,1.0
2019-11-22,20.7,20.85,20.5,20.78,5049,17.2281039454676,17.3529452784058,17.0616488348834,17.2946859897013,6066.500430391,0.0,1.0
2019-11-25,21.0,21.43,20.6,20.82,48756,17.4777866113439,17.8356650991,17.1448763901755,17.3279770118181,58581.5597116546,0.0,1.0
2019-11-26,20.96,21.0,20.69,20.88,7871,17.4444955892271,17.4777866113439,17.2197811899384,17.3779135449934,9457.20437464993,0.0,1.0
2019-11-27,21.4,21.41,20.88,20.88,17165,17.8106968325124,17.8190195880416,17.3779135449934,17.3779135449934,20624.1790231058,0.0,1.0
2019-11-29,21.38,21.47,21.13,21.24,2084,17.794051321454,17.8689561212169,17.5859824332237,17.677532744045,2503.97839115366,0.0,1.0
2019-12-02,21.37,21.8,20.79,21.5,27504,17.7857285659248,18.1436070536808,17.3030087452305,17.8939243878045,33046.7474425577,0.0,1.0
2019-12-03,21.25,21.32,21.0,21.32,10707,17.6858554995742,17.7441147882787,17.4777866113439,17.7441147882787,12864.7296708648,0.0,1.0
2019-12-04,21.31,21.55,21.25,21.25,9422,17.7357920327495,17.9355381654506,17.6858554995742,17.6858554995742,11320.7698663387,0.0,1.0
2019-12-05,21.32,21.76,21.25,21.25,6739,17.7441147882787,18.110316031564,17.6858554995742,17.6858554995742,8097.07791649929,0.0,1.0
2019-12-06,21.32,21.53,21.31,21.31,7289,17.7441147882787,17.9188926543921,17.7357920327495,17.7357920327495,8757.91674333927,0.0,1.0
2019-12-09,21.57,21.7,21.46,21.53,22297,17.952183676509,18.0603794983887,17.8606333656877,17.9188926543921,26790.4060400927,0.0,1.0
2019-12-10,22.1,22.25,21.54,21.6,18566,18.3932897195572,18.5181310524954,17.9272154099214,17.9771519430966,22307.5157438382,0.0,1.0
2019-12-11,22.2,22.37,21.21,22.0,31320,18.4765172748493,18.6180041188459,17.6525644774574,18.3100621642651,37631.7673756875,0.0,1.0
2019-12-12,22.05,22.2,21.9,22.2,24799,18.3516759419111,18.4765172748493,18.226834608973,18.4765172748493,29796.6219396448,0.0,1.0
2019-12-13,22.29,22.34,22.0,22.12,15073,18.5514220746122,18.5930358522583,18.3100621642651,18.4099352306156,18110.5884308345,0.0,1.0
2019-12-16,21.9,22.59,21.87,22.3,30704,18.226834608973,18.8011047404885,18.2018663423853,18.5597448301414,36891.6278896266,0.0,1.0
2019-12-17,21.95,22.5,21.75,22.08,30896,18.268448386619,18.7261999407256,18.1019932760348,18.3766442084988,37122.3207164509,0.0,1.0
2019-12-18,22.01,22.49,21.76,22.13,89318,18.3183849197943,18.7178771851964,18.110316031564,18.4182579861448,107317.822428533,0.0,1.0
2019-12-19,21.54,22.37,21.42,22.15,39908,17.9272154099214,18.6180041188459,17.8273423435708,18.4349034972032,47950.4652755087,0.0,1.0
2019-12-20,21.47,21.96,21.22,21.58,31295,17.8689561212169,18.2767711421482,17.6608872329866,17.9605064320382,37601.7292471947,0.0,1.0
2019-12-23,21.25,21.58,21.11,21.39,22623,17.6858554995742,17.9605064320382,17.5693369221653,17.8023740769832,27182.1032356379,0.0,1.0
2019-12-24,21.3,21.43,21.15,21.15,2664,17.7274692772203,17.8356650991,17.6026279442821,17.6026279442821,3200.86297218491,0.0,1.0
2019-12-26,21.24,21.81,21.05,21.52,11154,17.677532744045,18.1519298092101,17.51940038899,17.9105698988629,13401.8114083148,0.0,1.0
2019-12-27,21.06,21.27,21.05,21.27,5262,17.5277231445192,17.7025010106326,17.51940038899,17.7025010106326,6322.42528514903,0.0,1.0
2019-12-30,21.33,21.49,21.05,21.12,24438,17.7524375438079,17.8856016322753,17.51940038899,17.5776596776945,29362.8713642098,0.0,1.0
2019-12-31,21.39,21.5,21.3,21.47,4953,17.8023740769832,17.8939243878045,17.7274692772203,17.8689561212169,5951.15401697892,0.0,1.0
2020-01-02,21.7,22.16,21.26,21.48,10923,18.0603794983887,18.4432262527325,17.6941782551034,17.8772788767461,13124.259101042,0.0,1.0
2020-01-03,21.15,21.38,21.05,21.38,13355,17.6026279442821,17.794051321454,17.51940038899,17.794051321454,16046.3682408144,0.0,1.0
2020-01-06,21.45,21.5,21.04,21.05,12949,17.8523106101584,17.8939243878045,17.5110776334608,17.51940038899,15558.5490340925,0.0,1.0
2020-01-07,21.1,21.65,21.04,21.48,11606,17.5610141666361,18.0187657207427,17.5110776334608,17.8772788767461,13944.9007714632,0.0,1.0
2020-01-08,21.38,21.38,20.84,20.88,13824,17.794051321454,17.794051321454,17.3446225228766,17.3779135449934,16609.8835313379,0.0,1.0
2020-01-09,21.16,21.34,21.0,21.19,3157,17.6109506998113,17.7607602993371,17.4777866113439,17.635918966399,3793.21486606148,0.0,1.0
2020-01-10,21.4,21.44,20.96,21.06,7992,17.8106968325124,17.8439878546292,17.4444955892271,17.5277231445192,9602.58891655473,0.0,1.0
2020-01-13,21.85,22.0,21.12,21.46,14625,18.1852208313269,18.3100621642651,17.5776596776945,17.8606333656877,17572.3051682449,0.0,1.0
2020-01-14,21.75,21.97,21.47,21.88,9196,18.1019932760348,18.2850938976774,17.8689561212169,18.2101890979145,11049.2251847644,0.0,1.0
2020-01-15,21.75,21.85,21.12,21.85,14487,18.1019932760348,18.1852208313269,17.5776596776945,18.1852208313269,17406.494698965,0.0,1.0
2020-01-16,21.85,21.91,21.7,21.75,7733,18.1852208313269,18.2351573645022,18.0603794983887,18.1019932760348,9291.39390537009,0.0,1.0
2020-01-17,22.5,22.5,21.53,21.56,36544,18.7261999407256,18.7261999407256,17.9188926543921,17.9438609209798,43908.5347055277,0.0,1.0
2020-01-21,22.71,22.98,22.11,22.27,25797,18.9009778068391,19.1256922061278,18.4016124750864,18.5347765635538,30995.7440290744,0.0,1.0
2020-01-22,22.68,22.72,22.58,22.71,8993,18.8760095402515,18.9093005623683,18.7927819849593,18.9009778068391,10805.3155814035,0.0,1.0
2020-01-23,22.65,22.75,22.43,22.61,23241,18.8510412736638,18.9342688289559,18.6679406520212,18.817750251547,27924.6457719781,0.0,1.0
2020-01-24,22.52,22.75,22.11,22.75,22856,18.7428454517841,18.9342688289559,18.4016124750864,18.9342688289559,27462.05859319,0.0,1.0
2020-01-27,21.65,22.46,21.53,22.46,17149,18.0187657207427,18.6929089186088,17.9188926543921,18.6929089186088,20604.9546208705,0.0,1.0
2020-01-28,21.16,22.04,21.02,21.53,35479,17.6109506998113,18.3433531863819,17.4944321224024,17.9188926543921,42628.9104317375,0.0,1.0
2020-01-29,21.42,21.5,21.02,21.34,12410,17.8273423435708,17.8939243878045,17.4944321224024,17.7607602993371,14910.9269837893,0.0,1.0
2020-01-30,21.31,21.49,21.02,21.49,12162,17.7357920327495,17.8856016322753,17.4944321224024,17.8856016322753,14612.9487491415,0.0,1.0
2020-01-31,21.02,21.35,21.02,21.1,14550,17.4944321224024,17.7690830548663,17.4944321224024,17.5610141666361,17482.1907827666,0.0,1.0
2020-02-03,20.67,21.12,20.6,20.95,30587,17.20313567888,17.5776596776945,17.1448763901755,17.4361728336979,36751.0494482807,0.0,1.0
2020-02-04,21.13,21.26,20.67,20.67,18324,17.5859824332237,17.6941782551034,17.20313567888,17.20313567888,22016.7466600286,0.0,1.0
2020-02-05,21.41,21.41,20.9313,21.13,12923,17.8190195880416,17.8190195880416,17.4206092808583,17.5859824332237,15527.3093804601,0.0,1.0
2020-02-06,21.44,21.45,21.2,21.41,10889,17.8439878546292,17.8523106101584,17.6442417219282,17.8190195880416,13083.4072462919,0.0,1.0
2020-02-07,21.29,21.37,20.81,21.37,6762,17.7191465216911,17.7857285659248,17.3196542562889,17.7857285659248,8124.71299471258,0.0,1.0
2020-02-10,21.32,21.34,20.78,21.2,5743,17.7441147882787,17.7607602993371,17.2946859897013,17.6442417219282,6900.35887734908,0.0,1.0
2020-02-11,21.33,21.33,20.59,20.59,4609,17.7524375438079,17.7524375438079,17.1365536346463,17.1365536346463,5537.82936891902,0.0,1.0
2020-02-12,21.19,21.31,20.76,21.3,5534,17.635918966399,17.7357920327495,17.2780404786429,17.7274692772203,6649.24012314987,0.0,1.0
2020-02-13,21.1,21.26,20.88,21.18,20537,17.6400803441636,17.7738439865838,17.4561553358358,17.7069621653737,24565.120540586,0.095,1.0
2020-02-14,21.05,21.28,20.83,21.2,5841,17.5982792059073,17.7905644418863,17.4143541975795,17.7236826206762,6986.65185166103,0.0,1.0
2020-02-18,20.93,21.17,20.93,21.06,10414,17.4979564740921,17.6986019377224,17.4979564740921,17.6066394335585,12456.5985932543,0.0,1.0
2020-02-19,20.81,20.85,20.5,20.76,9959,17.397633742277,17.431074652882,17.1384666850878,17.3558326040206,11912.3550403513,0.0,1.0
2020-02-20,21.13,21.25,20.64,20.95,18364,17.6651610271173,17.7654837589325,17.2555098722055,17.5146769293946,21965.909023096,0.0,1.0
2020-02-21,21.07,21.13,20.6,20.99,5589,17.6149996612098,17.6651610271173,17.2220689616004,17.5481178399997,6685.22465313021,0.0,1.0
2020-02-24,20.87,21.03,20.4,20.85,15244,17.4477951081845,17.5815587506047,17.0548644085752,17.431074652882,18233.9532317619,0.0,1.0
2020-02-25,20.84,20.87,20.45,20.87,102875,17.4227144252307,17.4477951081845,17.0966655468315,17.4477951081845,123052.869241505,0.0,1.0
2020-02-26,20.53,20.75,20.45,20.66,63929,17.1635473680416,17.3474723763694,17.0966655468315,17.272230327508,76468.0133923711,0.0,1.0
2020-02-27,19.45,20.35,19.42,20.35,87043,16.2606427817053,17.0130632703189,16.2355620987515,17.0130632703189,104115.585879838,0.0,1.0
2020-02-28,19.39,19.93,19.1,19.28,12732,16.2104814157977,16.6619337089659,15.9680348139111,16.1185189116338,15229.2503638672,0.0,1.0
2020-03-02,19.2,19.79,18.28,19.2,22549,16.0516370904237,16.5448905218482,15.2824961465076,16.0516370904237,26971.7535701259,0.0,1.0
2020-03-03,19.14,19.14,18.76,19.08,6379,16.0014757245161,16.0014757245161,15.6837870737682,15.9513143586086,7630.17499773086,0.0,1.0
2020-03-04,19.19,19.22,18.95,19.05,6459,16.0432768627725,16.0683575457262,15.8426313991422,15.9262336756548,7725.86617186759,0.0,1.0
2020-03-05,18.49,18.87,18.49,18.83,4921,15.4580609271841,15.7757495779321,15.4580609271841,15.742308667327,5886.20334908817,0.0,1.0
2020-03-06,18.16,18.44,18.03,18.17,7868,15.1821734146924,15.4162597889278,15.073490455226,15.1905336423437,9411.22697635152,0.0,1.0
2020-03-09,17.0,17.99,17.0,17.99,5954,14.212387007146,15.040049544621,14.212387007146,15.040049544621,7121.81563512924,0.0,1.0
2020-03-10,17.23,17.37,16.01,17.15,37633,14.404672243125,14.5217154302427,13.384724469671,14.3377904219149,45014.3244536142,0.0,1.0
2020-03-11,16.62,16.95,16.06,16.89,30808,13.894698356398,14.1705858688897,13.4265256079273,14.1204245029821,36850.6711600709,0.0,1.0
2020-03-12,15.54,16.0,15.0,16.0,40821,12.9917937700617,13.3763642420198,12.5403414768935,13.3763642420198,48827.6177429645,0.0,1.0
2020-03-13,15.68,16.1,15.45,16.1,108308,13.1088369571794,13.4599665185324,12.9165517212003,13.4599665185324,129551.496105068,0.0,1.0
2020-03-16,13.67,14.68,13.17,14.04,35847,11.4284311992756,12.2728141920531,11.0104198167125,11.7377596223723,42878.0189910108,0.0,1.0
2020-03-17,13.61,14.26,13.5,13.57,36327,11.3782698333681,11.9216846307001,11.2863073292042,11.344828922763,43452.1660358312,0.0,1.0
2020-03-18,12.25,13.54,11.74,13.18,46416,10.2412788727964,11.3197482398092,9.814907262582,11.0187800443638,55520.0192341549,0.0,1.0
2020-03-19,12.55,12.71,12.2,12.21,32655,10.4920857023343,10.6258493447544,10.1994777345401,10.2078379621913,39059.9411429533,0.0,1.0
2020-03-20,15.57,16.0,12.56,12.91,46233,13.0168744530155,13.3763642420198,10.5004459299855,10.7930538977797,55301.125673317,0.0,1.0
2020-03-23,13.56,15.0,13.0,15.0,27747,11.3364686951117,12.5403414768935,10.8682959466411,12.5403414768935,33189.2876096627,0.0,1.0
2020-03-24,14.15,14.86,13.35,13.95,21775,11.8297221265362,12.4232982897759,11.1609039144352,11.662517573511,26045.9414603526,0.0,1.0
2020-03-25,15.28,15.92,13.75,14.8,103559,12.7744278511289,13.3094824208097,11.4953130204857,12.3731369238683,123871.028780374,0.0,1.0
2020-03-26,15.32,16.5,15.32,15.4,17482,12.8078687617339,13.7943756245829,12.8078687617339,12.874750582944,20910.9138282381,0.0,1.0
2020-03-27,15.95,16.1,14.74,15.27,14362,13.3345631037634,13.4599665185324,12.3229755579607,12.7660676234776,17178.958036904,0.0,1.0
2020-03-30,16.26,16.75,15.18,16.0,7752,13.5937301609526,14.0033813158644,12.6908255746162,13.3763642420198,9272.47477385317,0.0,1.0
2020-03-31,16.21,16.54,15.27,16.42,23826,13.5519290226963,13.8278165351879,12.7660676234776,13.7274938033728,28499.223937284,0.0,1.0
2020-04-01,15.2,15.54,14.95,15.54,12805,12.7075460299188,12.9917937700617,12.4985403386372,12.9917937700617,15316.568560267,0.0,1.0
2020-04-02,14.57,15.23,14.56,15.16,18201,12.1808516878892,12.7326267128726,12.172491460238,12.6741051193137,21770.9382557924,0.0,1.0
2020-04-03,14.65,14.74,13.66,14.74,15896,12.2477335090993,12.3229755579607,11.4200709716244,12.3229755579607,19013.8363009766,0.0,1.0
2020-04-06,14.58,15.34,14.58,15.34,13766,12.1892119155405,12.8245892170364,12.1892119155405,12.8245892170364,16466.058789585,0.0,1.0
2020-04-07,15.22,15.22,14.29,14.88,16045,12.7242664852213,12.7242664852213,11.9467653136539,12.4400187450784,19192.0611128063,0.0,1.0
2020-04-08,16.38,16.5,14.85,15.13,19353,13.6940528927677,13.7943756245829,12.4149380621246,12.6490244363599,23148.8911633618,0.0,1.0
2020-04-09,16.61,16.61,15.34,16.21,20033,13.8863381287468,13.8863381287468,12.8245892170364,13.5519290226963,23962.2661435243,0.0,1.0
2020-04-13,16.59,16.61,15.53,16.41,17346,13.8696176734442,13.8863381287468,12.9834335424104,13.7191335757215,20748.2388322056,0.0,1.0
2020-04-14,17.03,17.03,15.95,16.53,15390,14.2374676900998,14.2374676900998,13.3345631037634,13.8194563075367,18408.5896245614,0.0,1.0
2020-04-15,16.99,16.99,16.1,16.1,10592,14.2040267794947,14.2040267794947,13.4599665185324,13.4599665185324,12669.5114557086,0.0,1.0
2020-04-16,15.6,16.95,15.36,16.58,27171,13.0419551359693,14.1705858688897,12.841309672339,13.861257445793,32500.3111558777,0.0,1.0
2020-04-17,16.39,16.92,15.91,16.09,16644,13.702413120419,14.1455051859359,13.3011221931584,13.4516062908811,19908.5487791554,0.0,1.0
2020-04-20,16.37,16.64,16.18,16.62,7727,13.6856926651165,13.9114188117006,13.5268483397425,13.894698356398,9242.57128193542,0.0,1.0
2020-04-21,16.24,16.37,15.5,15.5,5269,13.5770097056501,13.6856926651165,12.9583528594566,12.9583528594566,6302.45995658311,0.0,1.0
2020-04-22,16.21,16.33,15.78,15.78,6556,13.5519290226963,13.6522517545114,13.192439233692,13.192439233692,7841.89172050843,0.0,1.0
2020-04-23,16.32,16.32,16.0,16.16,5005,13.6438915268602,13.6438915268602,13.3763642420198,13.51012788444,5986.67908193176,0.0,1.0
2020-04-24,16.3,16.37,15.73,16.02,6862,13.6271710715576,13.6856926651165,13.1506380954357,13.3930846973223,8207.91046158162,0.0,1.0
2020-04-27,16.74,16.75,15.84,15.84,17310,13.9950210882132,14.0033813158644,13.2426005995996,13.2426005995996,20705.177803844,0.0,1.0
2020-04-28,17.16,18.57,16.68,16.72,55516,14.3461506495662,15.5249427483942,13.9448597223056,13.9783006329106,66404.8902922127,0.0,1.0
2020-04-29,17.79,17.85,17.44,17.46,28954,14.8728449915957,14.9230063575033,14.5802370238015,14.5969574791041,34633.0281994512,0.0,1.0
2020-04-30,17.4,17.82,17.16,17.46,17519,14.5467961131965,14.8979256745495,14.3461506495662,14.5969574791041,20955.1709962763,0.0,1.0
2020-05-01,17.5,18.25,17.36,17.4,22476,14.6303983897091,15.2574154635538,14.5133552025914,14.5467961131965,26884.4353737261,0.0,1.0
2020-05-04,17.41,17.5,15.87,16.72,11990,14.5551563408478,14.6303983897091,13.2676812825533,13.9783006329106,14341.7147237486,0.0,1.0
2020-05-05,17.56,18.39,16.99,17.45,40005,14.6805597556167,15.3744586506715,14.2040267794947,14.5885972514528,47851.5677667694,0.0,1.0
2020-05-06,17.06,17.61,16.68,17.61,26570,14.2625483730536,14.722360893873,13.9448597223056,14.722360893873,31781.4312101753,0.0,1.0
2020-05-07,17.15,17.46,16.87,17.32,11777,14.3377904219149,14.5969574791041,14.1037040476796,14.4799142919864,14086.9369726095,0.0,1.0
2020-05-08,17.39,17.55,15.47,17.19,22547,14.5384358855452,14.6721995279654,12.9332721765029,14.37123133252,26969.3612907725,0.0,1.0
2020-05-11,17.06,17.48,16.42,17.31,13324,14.2625483730536,14.6136779344066,13.7274938033728,14.4715540643351,15937.3650524793,0.0,1.0
2020-05-12,17.38,17.55,16.61,17.47,20623,14.530075657894,14.6721995279654,13.8863381287468,14.6053177067553,24667.988552783,0.0,1.0
2020-05-13,15.99,17.22,15.63,17.22,17944,13.3680040143685,14.3963120154738,13.0670358189231,14.3963120154738,21463.5303588779,0.0,1.0
2020-05-14,16.08,16.54,15.84,16.22,19897,13.5226682259168,13.909510724917,13.3208373568733,13.6404028995256,23659.8099320971,0.095,1.0
2020-05-15,15.89,16.49,15.89,16.25,7704,13.3628854545907,13.8674626271996,13.3628854545907,13.665631758156,9160.93761455875,0.0,1.0
2020-05-18,16.86,17.0,16.2,16.2,27479,14.1786185503083,14.2963532239171,13.6235836604386,13.6235836604386,32675.6755854699,0.0,1.0
2020-05-19,17.25,18.57,16.46,17.0,52390,14.5065937125041,15.6166634922435,13.8422337685691,14.2963532239171,62297.70529942,0.0,1.0
2020-05-20,17.2,17.25,16.7,17.25,13003,14.4645456147867,14.5065937125041,14.0440646376126,14.5065937125041,15462.0550106577,0.0,1.0
2020-05-21,17.16,17.23,16.74,16.77,15535,14.4309071366128,14.4897744734171,14.0777031157866,14.102931974417,18472.8927624831,0.0,1.0
2020-05-22,17.19,17.2,16.38,17.12,18264,14.4561359952432,14.4645456147867,13.7749568122213,14.3972686584388,21717.9860581907,0.0,1.0
2020-05-26,17.2,17.41,16.89,17.25,22324,14.4645456147867,14.6411476251998,14.2038474089388,14.5065937125041,26545.7906681476,0.0,1.0
2020-05-27,17.99,18.0,17.05,17.2,19384,15.1289055587216,15.1373151782651,14.3384013216345,14.4645456147867,23049.7942264547,0.0,1.0
2020-05-28,17.51,18.48,17.22,18.17,15852,14.7252438206346,15.5409769163522,14.4813648538736,15.2802787105043,18849.8420386793,0.0,1.0
2020-05-29,17.29,17.8,17.02,17.74,16646,14.540232190678,14.9691227873955,14.313172463004,14.9186650701346,19793.9989008236,0.0,1.0
2020-06-01,17.64,18.0,17.41,17.42,15252,14.8345688746998,15.1373151782651,14.6411476251998,14.6495572447433,18136.3733771093,0.0,1.0
2020-06-02,17.48,18.0,17.45,17.78,19847,14.7000149620041,15.1373151782651,14.6747861033737,14.9523035483086,23600.3542102996,0.0,1.0
2020-06-03,18.22,18.35,17.55,17.55,28670,15.3223268082217,15.431651862287,14.7588822988085,14.7588822988085,34091.9108786863,0.0,1.0
2020-06-04,18.25,18.25,17.68,18.05,14200,15.3475556668521,15.3475556668521,14.8682073528738,15.1793632759825,16885.4249904899,0.0,1.0
2020-06-05,18.25,19.0,18.25,18.43,36491,15.3475556668521,15.9782771326132,15.3475556668521,15.4989288186348,43391.9748822513,0.0,1.0
2020-06-08,18.81,18.99,18.16,18.57,72327,15.8184943612871,15.9698675130697,15.2718690909608,15.6166634922435,86005.0798089549,0.0,1.0
2020-06-09,18.6,18.95,18.39,18.69,22525,15.641892350874,15.9362290348958,15.4652903404609,15.7175789267653,26784.8026697735,0.0,1.0
2020-06-10,18.6,18.62,18.11,18.62,20754,15.641892350874,15.6587115899609,15.2298209932434,15.6587115899609,24678.8810037061,0.0,1.0
2020-06-11,17.11,18.28,17.1,18.28,18013,14.3888590388954,15.3727845254826,14.3804494193519,15.3727845254826,21419.5183347671,0.0,1.0
2020-06-12,17.4,18.25,17.15,17.37,29787,14.6327380056563,15.3475556668521,14.4224975170693,14.6075091470259,35420.1517036424,0.0,1.0
2020-06-15,17.75,18.36,16.52,17.02,46425,14.9270746896781,15.4400614818304,13.89269148583,14.313172463004,55204.6376889785,0.0,1.0
2020-06-16,18.11,18.57,17.94,18.09,16889,15.2298209932434,15.6166634922435,15.0868574610043,15.2130017541565,20082.9537087594,0.0,1.0
2020-06-17,17.76,18.29,17.73,18.29,13011,14.9354843092216,15.3811941450261,14.9102554505912,15.3811941450261,15471.5679261453,0.0,1.0
2020-06-18,17.28,17.98,16.51,17.27,26453,14.5318225711345,15.1204959391782,13.8842818662865,14.523412951591,31455.6441741852,0.0,1.0
2020-06-19,17.97,17.97,17.4,17.7,28877,15.1120863196347,15.1120863196347,14.6327380056563,14.8850265919607,34338.0575669279,0.0,1.0
2020-06-22,17.48,18.0,17.48,17.7,35187,14.7000149620041,15.1373151782651,14.7000149620041,14.8850265919607,41841.3696577725,0.0,1.0
2020-06-23,17.7,18.0,17.52,17.7,17309,14.8850265919607,15.1373151782651,14.7336534401781,14.8850265919607,20582.3817718584,0.0,1.0
2020-06-24,17.28,17.93,16.85,17.93,24521,14.5318225711345,15.0784478414608,14.1702089307649,15.0784478414608,29158.2750839298,0.0,1.0
2020-06-25,17.78,17.78,17.09,17.09,58889,14.9523035483086,14.9523035483086,14.3720397998084,14.3720397998084,70025.7600186589,0.0,1.0
2020-06-26,16.74,17.93,16.53,17.92,619455,14.0777031157866,15.0784478414608,13.9011011053735,15.0700382219173,736602.882921401,0.0,1.0
2020-06-29,17.34,17.35,16.94,17.17,32430,14.5822802883954,14.5906899079389,14.2458955066562,14.4393167561562,38562.9811578583,0.0,1.0
2020-06-30,17.38,17.44,16.9,17.23,60407,14.6159187665693,14.6663764838302,14.2122570284823,14.4897744734171,71830.8357324314,0.0,1.0
2020-07-01,17.3,17.5,17.06,17.5,6482,14.5486418102215,14.7168342010911,14.346810941178,14.7168342010911,7707.83977382784,0.0,1.0
2020-07-02,17.41,17.5,17.2,17.37,7365,14.6411476251998,14.7168342010911,14.4645456147867,14.6075091470259,8757.82782077168,0.0,1.0
2020-07-06,17.47,17.67,17.27,17.62,11237,14.6916053424607,14.8597977333303,14.523412951591,14.8177496356129,13362.07891677,0.0,1.0
2020-07-07,16.8,17.38,16.68,17.34,12668,14.1281608330475,14.6159187665693,14.0272453985257,14.5822802883954,15063.7016746145,0.0,1.0
2020-07-08,16.5,16.82,15.89,16.82,16587,13.875872246743,14.1449800721344,13.3628854545907,14.1449800721344,19723.8411491026,0.0,1.0
2020-07-09,15.42,16.67,15.25,16.67,18979,12.9676333360471,14.0188357789822,12.824669803808,14.0188357789822,22568.202879895,0.0,1.0
2020-07-10,15.94,15.94,15.0,15.25,17393,13.4049335523081,13.4049335523081,12.6144293152209,12.824669803808,20682.2673844783,0.0,1.0
2020-07-13,15.77,16.19,15.59,15.93,23744,13.261970020069,13.6151740408951,13.1105968682863,13.3965239327646,28234.3331671965,0.0,1.0
2020-07-14,15.74,16.0,15.34,15.75,20291,13.2367411614385,13.455391269569,12.9003563796993,13.245150780982,24128.3210198613,0.0,1.0
2020-07-15,15.62,15.95,15.55,15.95,31110,13.1358257269167,13.4133431718516,13.0769583901124,13.4133431718516,36993.3501024044,0.0,1.0
2020-07-16,15.44,15.73,15.2,15.59,5420,12.9844525751341,13.228331541895,12.7826217060906,13.1105968682863,6445.00024284895,0.0,1.0
2020-07-17,15.11,15.5,15.1,15.42,8904,12.7069351301992,13.034910292395,12.6985255106557,12.9676333360471,10587.8749376988,0.0,1.0
2020-07-20,15.05,15.4,15.0,15.22,17069,12.6564774129383,12.9508140969602,12.6144293152209,12.7994409451775,20296.9943072305,0.0,1.0
2020-07-21,15.91,15.99,15.42,15.42,26531,13.3797046936777,13.4469816500255,12.9676333360471,12.9676333360471,31548.3951001892,0.0,1.0
2020-07-22,16.15,16.34,15.87,15.95,13755,13.5815355627212,13.7413183340473,13.3460662155038,13.4133431718516,16356.2690664922,0.0,1.0
2020-07-23,15.6,16.69,15.6,16.02,5810,13.1190064878298,14.0356550180692,13.1190064878298,13.472210508656,6908.75487286945,0.0,1.0
2020-07-24,15.26,15.9,15.26,15.79,5448,12.8330794233514,13.3712950741342,12.8330794233514,13.2787892591559,6478.29544705558,0.0,1.0
2020-07-27,15.4,15.58,15.2,15.2,6599,12.9508140969602,13.1021872487428,12.7826217060906,12.7826217060906,7846.96616283398,0.0,1.0
2020-07-28,15.92,16.24,15.28,15.28,37248,13.3881143132212,13.6572221386125,12.8498986624384,12.8498986624384,44292.1345102652,0.0,1.0
2020-07-29,16.25,17.1599,16.1,16.1,24758,13.665631758156,14.4308230404173,13.5394874650038,13.5394874650038,29440.09520525,0.0,1.0
2020-07-30,16.03,16.25,15.88,16.25,13040,13.4806201281994,13.665631758156,13.3544758350472,13.665631758156,15506.052244788,0.0,1.0
2020-07-31,15.45,16.13,15.11,16.03,18452,12.9928621946776,13.5647163236343,12.7069351301992,13.4806201281994,21941.5395721492,0.0,1.0
2020-08-03,15.59,15.77,15.46,15.53,54629,13.1105968682863,13.261970020069,13.0012718142211,13.0601391510254,64960.1325215121,0.0,1.0
2020-08-04,15.69,15.8176,15.3359,15.55,10531,13.1946930637211,13.3019998090959,12.8969084356865,13.0769583901124,12522.5641249894,0.0,1.0
2020-08-05,15.94,16.0299,15.32,15.75,111956,13.4049335523081,13.480536032004,12.8835371406123,13.245150780982,133128.495791218,0.0,1.0
2020-08-06,16.52,16.52,15.83,15.85,15708,13.89269148583,13.89269148583,13.3124277373298,13.3292469764168,18678.6095599025,0.0,1.0
2020-08-07,16.78,16.9,16.3906,16.49,16429,14.1113415939605,14.2122570284823,13.7838710089374,13.8674626271996,19535.9610682224,0.0,1.0
2020-08-10,17.04,17.425,16.7674,16.9,18803,14.329991702091,14.653762054515,14.1007454733357,14.2122570284823,22358.9187391677,0.0,1.0
2020-08-11,17.42,17.76,16.87,17.37,15345,14.6495572447433,14.9354843092216,14.1870281698518,14.6075091470259,18246.9610196526,0.0,1.0
2020-08-12,17.69,17.846,17.37,17.5,18738,14.8766169724172,15.0078070372955,14.6075091470259,14.7168342010911,22281.626300831,0.0,1.0
2020-08-13,17.5,17.6,17.35,17.6,6733,14.79882799164,14.8833927230208,14.6719808945688,14.8833927230208,7961.9480722772,0.0975,1.0
2020-08-14,17.51,17.6,17.21,17.45,8268,14.8072844647781,14.8833927230208,14.5535902706357,14.7565456259496,9777.12559952292,0.0,1.0
2020-08-17,17.48,17.6,17.234,17.36,14796,14.7819150453639,14.8833927230208,14.5738858061671,14.6804373677069,17496.6558261418,0.0,1.0
2020-08-18,17.15,17.49,17.0,17.22,59927,14.5028514318072,14.790371518502,14.376004334736,14.5620467437738,70865.2401793192,0.0,1.0
2020-08-19,17.45,17.5,17.29,17.5,10508,14.7565456259496,14.79882799164,14.6212420557404,14.79882799164,12425.9840106177,0.0,1.0
2020-08-20,17.41,17.45,17.32,17.33,8672,14.7227197333973,14.7565456259496,14.6466114751546,14.6550679482927,10254.8661343811,0.0,1.0
2020-08-21,17.5,17.5,17.25,17.31,15593,14.79882799164,14.79882799164,14.587416163188,14.6381550020165,18439.129109018,0.0,1.0
2020-08-24,17.44,17.75,17.44,17.6,22777,14.7480891528116,15.010239820092,14.7480891528116,14.8833927230208,26934.3964417432,0.0,1.0
2020-08-25,17.69,17.78,17.6,17.66,16162,14.9595009812636,15.0356092395063,14.8833927230208,14.9341315618493,19111.9864464791,0.0,1.0
2020-08-26,17.31,17.6,17.31,17.525,4395,14.6381550020165,14.8833927230208,14.6381550020165,14.8199691744852,5197.20210569705,0.0,1.0
2020-08-27,17.71,17.89,17.65,17.7,16728,14.9764139275397,15.1286304440252,14.9256750887112,14.9679574544016,19781.2962057111,0.0,1.0
2020-08-28,17.8,17.8384,17.63,17.745,11601,15.0525221857824,15.0849950426327,14.9087621424351,15.006011583523,13718.4850121028,0.0,1.0
2020-08-31,17.63,17.97,17.63,17.97,9291,14.9087621424351,15.1962822291298,14.9087621424351,15.1962822291298,10986.8497756612,0.0,1.0
2020-09-01,17.97,17.97,17.6,17.6,7046,15.1962822291298,15.1962822291298,14.8833927230208,14.8833927230208,8332.07873418462,0.0,1.0
2020-09-02,17.86,17.95,17.76,17.95,12743,15.1032610246109,15.1793692828536,15.0186962932301,15.1793692828536,15068.9297913305,0.0,1.0
2020-09-03,17.58,17.95,17.48,17.87,16692,14.8664797767447,15.1793692828536,14.7819150453639,15.111717497749,19738.7252669613,0.0,1.0
2020-09-04,17.93,17.95,17.68,17.72,6792,15.1624563365775,15.1793692828536,14.9510445081255,14.9848704006778,8031.71711078368,0.0,1.0
2020-09-08,17.56,17.9,17.52,17.76,7940,14.8495668304685,15.1370869171632,14.8157409379162,15.0186962932301,9389.25704646976,0.0,1.0
2020-09-09,17.59,17.7788,17.0,17.7788,13562,14.8749362498828,15.0345944627297,14.376004334736,15.0345944627297,16037.418647887,0.0,1.0
2020-09-10,17.64,17.65,17.59,17.65,4369,14.9172186155732,14.9256750887112,14.8749362498828,14.9256750887112,5166.45642771111,0.0,1.0
2020-09-11,17.54,17.75,17.19,17.19,22170,14.8326538841924,15.010239820092,14.5366773243596,14.5366773243596,26216.6031133796,0.0,1.0
2020-09-14,17.85,17.95,17.57,17.57,11443,15.0948045514728,15.1793692828536,14.8580233036066,14.8580233036066,13531.6458920345,0.0,1.0
2020-09-15,17.85,17.86,17.671,17.85,6993,15.0948045514728,15.1032610246109,14.9434336823012,15.0948045514728,8269.40485213641,0.0,1.0
2020-09-16,17.93,17.965,17.775,17.775,24360,15.1624563365775,15.1920539925608,15.0313810029372,15.0313810029372,28806.3352206553,0.0,1.0
2020-09-17,17.98,17.99,17.82,17.82,2535,15.2047387022679,15.213195175406,15.0694351320586,15.0694351320586,2997.7036036273,0.0,1.0
2020-09-18,18.0,18.0,17.86,18.0,34993,15.221651648544,15.221651648544,15.1032610246109,15.221651648544,41380.1349908207,0.0,1.0
2020-09-21,17.5,17.98,17.0,17.73,34452,14.79882799164,15.2047387022679,14.376004334736,14.9933268738159,40740.3883834983,0.0,1.0
2020-09-22,17.05,17.36,16.8,17.36,10955,14.4182867004264,14.6804373677069,14.2068748719744,14.6804373677069,12954.5731667602,0.0,1.0
2020-09-23,16.8,17.62,16.8,16.96,16778,14.2068748719744,14.900305669297,14.2068748719744,14.3421784421837,19840.4225095302,0.0,1.0
2020-09-24,16.85,17.15,16.55,16.86,20292,14.2491572376648,14.5028514318072,13.9954630435224,14.2576137108029,23995.8191419351,0.0,1.0
2020-09-25,16.98,17.57,16.71,16.71,27054,14.3590913884599,14.8580233036066,14.1307666137317,14.1307666137317,31992.0604704272,0.0,1.0
2020-09-28,17.46,17.48,17.0,17.02,17407,14.7650020990877,14.7819150453639,14.376004334736,14.3929172810122,20584.2314115742,0.0,1.0
2020-09-29,17.66,17.66,17.2758,17.45,4588,14.9341315618493,14.9341315618493,14.6092338638843,14.7565456259496,5425.4296384387,0.0,1.0
2020-09-30,17.62,17.75,17.62,17.68,4173,14.900305669297,15.010239820092,14.900305669297,14.9510445081255,4934.68131674034,0.0,1.0
2020-10-01,17.58,17.8,17.58,17.6,14146,14.8664797767447,15.0525221857824,14.8664797767447,14.8833927230208,16728.0138764938,0.0,1.0
2020-10-02,18.27,18.5,17.43,17.43,18801,15.4499764232722,15.644475305448,14.7396326796735,14.7396326796735,22232.6727620501,0.0,1.0
2020-10-05,18.58,18.72,18.1519,18.49,13101,15.7121270905527,15.8305177144858,15.3501054755115,15.63601883231,15492.2741266751,0.0,1.0
2020-10-06,18.6,18.92,18.41,18.56,26233,15.7290400368288,15.9996471772474,15.5683670472053,15.6952141442765,31021.2065617181,0.0,1.0
2020-10-07,18.82,18.82,18.52,18.64,9110,15.9150824458666,15.9150824458666,15.6613882517242,15.7628659293812,10772.8125558362,0.0,1.0
2020-10-08,18.91,18.99,18.6201,18.72,14443,15.9911907041093,16.058842489214,15.7460375478364,15.8305177144858,17079.2241211792,0.0,1.0
2020-10-09,19.1,19.1382,18.82,18.92,11921,16.1518636937328,16.1841674211203,15.9150824458666,15.9996471772474,14096.8933565449,0.0,1.0
2020-10-12,19.23,19.23,19.1123,19.1123,8374,16.2617978445279,16.2617978445279,16.1622651556927,16.1622651556927,9902.47336361935,0.0,1.0
2020-10-13,19.57,19.57,18.98,19.13,7718,16.5493179312226,16.5493179312226,16.0503860160759,16.1772331131471,9126.73625751304,0.0,1.0
2020-10-14,19.8,19.8598,19.41,19.41,15414,16.7438168133984,16.7943865227642,16.4140143610133,16.4140143610133,18227.4569413457,0.0,1.0
2020-10-15,19.84,19.935,19.25,19.25,5944,16.7776427059508,16.8579792007625,16.278710790804,16.278710790804,7028.9349980121,0.0,1.0
2020-10-16,19.89,19.925,19.02,19.65,7601,16.8199250716412,16.8495227276244,16.0842119086282,16.6169697163272,8988.38070657637,0.0,1.0
2020-10-19,19.7,19.89,19.57,19.89,4832,16.6592520820176,16.8199250716412,16.5493179312226,16.8199250716412,5713.96600107581,0.0,1.0
2020-10-20,19.69,20.0,19.49,19.75,11805,16.6507956088796,16.91294627616,16.481666146118,16.701534447708,13959.7203316845,0.0,1.0
2020-10-21,19.7,19.825,19.4,19.7,9414,16.6592520820176,16.7649579962436,16.4055578878752,16.6592520820176,11132.3004830562,0.0,1.0
2020-10-22,19.75,19.875,19.49,19.56,9486,16.701534447708,16.807240361934,16.481666146118,16.5408614580845,11217.4423605557,0.0,1.0
2020-10-23,20.25,20.38,19.92,19.95,23158,17.124358104612,17.2342922554071,16.8452944910554,16.8706639104696,27384.9388768447,0.0,1.0
2020-10-26,19.76,20.0,19.415,20.0,11398,16.7099909208461,16.91294627616,16.4182425975824,16.91294627616,13478.4322185973,0.0,1.0
2020-10-27,19.24,20.0,19.08,19.55,21194,16.270254317666,16.91294627616,16.1349507474567,16.5324049849464,25062.4576628312,0.0,1.0
2020-10-28,18.93,19.9399,18.25,19.01,36079,16.0081036503855,16.8621228726002,15.433063476996,16.0757554354901,42664.358309771,0.0,1.0
2020-10-29,19.49,19.49,18.3,18.59,6740,16.481666146118,16.481666146118,15.4753458426864,15.7205835636908,7970.22575481184,0.0,1.0
2020-10-30,19.26,19.66,19.16,19.16,7915,16.2871672639421,16.6254261894653,16.2026025325613,16.2026025325613,9359.69389456023,0.0,1.0
2020-11-02,19.75,19.76,18.94,19.63,7169,16.701534447708,16.7099909208461,16.0165601235236,16.6000567700511,8477.52944157957,0.0,1.0
2020-11-03,19.74,20.04,19.28,19.85,17347,16.69307797457,16.9467721687124,16.3040802102183,16.7860991790888,20513.2798469912,0.0,1.0
2020-11-04,19.52,19.54,19.09,19.54,7672,16.5070355655322,16.5239485118084,16.1434072205948,16.5239485118084,9072.34005799949,0.0,1.0
2020-11-05,19.42,19.55,19.33,19.55,6524,16.4224708341514,16.5324049849464,16.3463625759087,16.5324049849464,7714.80012231343,0.0,1.0
2020-11-06,18.74,19.14,18.74,19.14,5265,15.847430660762,16.1856895862852,15.847430660762,16.1856895862852,6225.99979214901,0.0,1.0
2020-11-09,19.44,20.23,19.14,19.14,18021,16.4393837804276,17.1074451583359,16.1856895862852,16.1856895862852,21310.3024224724,0.0,1.0
2020-11-10,20.07,20.49,19.62,19.62,22060,16.9721415881266,17.327313459926,16.591600296913,16.591600296913,26086.5252449777,0.0,1.0
2020-11-11,19.99,20.03,19.86,19.86,10941,16.904489803022,16.9383156955743,16.7945556522269,16.7945556522269,12938.0178016908,0.0,1.0
2020-11-12,19.23,19.85,19.06,19.7,7834,16.3442484576242,16.8712081062839,16.1997595217013,16.7437178687049,9217.17632906678,0.0975,1.0
2020-11-13,19.75,19.9,19.38,19.39,4233,16.7862146145646,16.9137048521436,16.4717386952031,16.4802380443751,4980.38133787845,0.0,1.0
2020-11-16,20.5,20.61,20.0,20.0,29204,17.4236658024595,17.5171586433507,16.9986983438629,16.9986983438629,34360.2779568632,0.0,1.0
2020-11-17,20.43,20.74,19.94,20.21,9076,17.3641703582559,17.6276501825858,16.9477022488313,17.1771846764734,10678.4646875939,0.0,1.0
2020-11-18,20.7,20.71,20.4,20.62,21436,17.5936527858981,17.60215213507,17.3386723107401,17.5256579925226,25220.7546323559,0.0,1.0
2020-11-19,20.46,20.57,20.27,20.57,6255,17.3896684057717,17.483161246663,17.228180771505,17.483161246663,7359.38702301671,0.0,1.0
2020-11-20,20.55,20.6,20.29,20.29,4374,17.4661625483191,17.5086592941788,17.2451794698489,17.2451794698489,5146.27639307355,0.0,1.0
2020-11-23,20.54,20.7,20.54,20.66,5829,17.4576631991472,17.5936527858981,17.4576631991472,17.5596553892104,6858.17217540596,0.0,1.0
2020-11-24,20.95,20.95,20.7,20.7,18712,17.8061365151964,17.8061365151964,17.5936527858981,17.5936527858981,22015.8033532675,0.0,1.0
2020-11-25,21.06,21.24,20.457,20.93,40505,17.8996293560876,18.0526176411824,17.3871186010202,17.7891378168525,47656.5901466494,0.0,1.0
2020-11-27,20.65,21.24,20.55,21.235,7643,17.5511560400384,18.0526176411824,17.4661625483191,18.0483679665964,8992.45324011459,0.0,1.0
2020-11-30,20.61,20.84,20.43,20.79,6021,17.5171586433507,17.7126436743051,17.3641703582559,17.6701469284455,7084.07182503334,0.0,1.0
2020-12-01,20.77,21.245,20.55,20.8,11850,17.6531482301016,18.0568673157684,17.4661625483191,17.6786462776174,13942.2440004393,0.0,1.0
2020-12-02,21.1,21.35,21.0,21.0,42581,17.9336267527753,18.1461104820736,17.848633261056,17.848633261056,50099.1301082454,0.0,1.0
2020-12-03,21.21,21.5,20.77,21.0458,15345,18.0271195936666,18.2736007196526,17.6531482301016,17.8875602802635,18054.3235600625,0.0,1.0
2020-12-04,21.805,21.98,21.46,21.5,25275,18.5328308693965,18.6815694799053,18.2396033229649,18.2736007196526,29737.5710642282,0.0,1.0
2020-12-07,22.045,22.23,21.82,21.85,15223,18.7368152495229,18.8940532092036,18.5455798931544,18.5710779406702,17910.7831576951,0.0,1.0
2020-12-08,22.38,22.38,21.95,22.0,16200,19.0215434467826,19.0215434467826,18.6560714323895,18.6985681782492,19060.2829373094,0.0,1.0
2020-12-09,22.0,22.325,21.82,22.25,15583,18.6985681782492,18.9747970263369,18.5455798931544,18.9110519075475,18334.3450007465,0.0,1.0
2020-12-10,20.55,22.0,20.365,22.0,46423,17.4661625483191,18.6985681782492,17.3089245886384,18.6985681782492,54619.476222143,0.0,1.0
2020-12-11,20.39,20.52,19.9,20.18,51387,17.3301729615682,17.4406645008033,16.9137048521436,17.1516866289576,60459.9234135507,0.0,1.0
2020-12-14,19.9,21.0,19.82,20.39,30256,16.9137048521436,17.848633261056,16.8457100587681,17.3301729615682,35598.0197871132,0.0,1.0
2020-12-15,20.16,20.25,19.87,19.9,48391,17.1346879306138,17.2111820731612,16.8882068046278,16.9137048521436,56934.9476308235,0.0,1.0
2020-12-16,21.65,21.7196,20.25,20.25,30786,18.4010909572316,18.4602464274682,17.2111820731612,17.2111820731612,36221.5969449387,0.0,1.0
2020-12-17,21.64,21.73,21.47,21.73,10320,18.3925916080596,18.469085750607,18.2481026721368,18.469085750607,12142.1061674712,0.0,1.0
2020-12-18,22.19,22.45,21.62,21.74,105310,18.8600558125159,19.0810388909861,18.3755929097158,18.477585099779,123903.604699263,0.0,1.0
2020-12-21,21.51,22.27,21.02,21.9,22255,18.2821000688245,18.9280506058913,17.8656319593999,18.6135746865299,26184.3578252977,0.0,1.0
2020-12-22,21.75,21.89,21.525,21.6189,8505,18.4860844489509,18.6050753373579,18.2948490925824,18.3746579813069,10006.6485420874,0.0,1.0
2020-12-23,21.88,22.08,20.26,21.61,15572,18.596575988186,18.7665629716246,17.2196814223331,18.3670935605438,18321.4028333199,0.0,1.0
2020-12-24,21.845,22.0,21.555,22.0,4990,18.5668282660842,18.6985681782492,18.3203471400982,18.6985681782492,5871.03776896138,0.0,1.0
2020-12-28,21.53,22.475,21.53,21.78,32593,18.2990987671684,19.1022872639159,18.2990987671684,18.5115824964667,38347.6420849214,0.0,1.0
2020-12-29,21.03,21.53,20.715,21.53,12862,17.8741313085718,18.2990987671684,17.606401809656,18.2990987671684,15132.9234036836,0.0,1.0
2020-12-30,22.0,22.49,21.03,21.45,41727,18.6985681782492,19.1150362876738,17.8741313085718,18.2311039737929,49094.3472916734,0.0,1.0
2020-12-31,21.22,22.0,21.2,21.86,12985,18.0356189428385,18.6985681782492,18.0186202444947,18.5795772898421,15277.6403667261,0.0,1.0
2021-01-04,20.81,21.68,20.78,21.68,12449,17.6871456267893,18.4265890047474,17.6616475792735,18.4265890047474,14647.0038448497,0.0,1.0
2021-01-05,20.97,21.57,20.835,20.98,6027,17.8231352135402,18.3330961638561,17.7083939997192,17.8316345627122,7091.13118908421,0.0,1.0
2021-01-06,21.93,22.31,21.17,21.17,44988,18.6390727340457,18.962048002579,17.9931221969789,17.9931221969789,52931.1116533133,0.0,1.0
2021-01-07,22.25,22.36,21.9,21.93,47748,18.9110519075475,19.0045447484387,18.6135746865299,18.6390727340457,56178.4191167067,0.0,1.0
2021-01-08,22.25,22.31,22.19,22.21,16330,18.9110519075475,18.962048002579,18.8600558125159,18.8770545108597,19213.2358250779,0.0,1.0
2021-01-11,22.4,22.91,22.25,22.43,65431,19.0385421451264,19.4720089528949,18.9110519075475,19.0640401926422,76983.5415352528,0.0,1.0
2021-01-12,22.25,22.7,22.17,22.47,19117,18.9110519075475,19.2935226202844,18.843057114172,19.0980375893299,22492.3104267002,0.0,1.0
2021-01-13,22.03,22.7,21.95,22.46,67743,18.724066225765,19.2935226202844,18.6560714323895,19.089538240158,79703.7498161822,0.0,1.0
2021-01-14,22.33,22.485,21.7,22.26,46458,18.9790467009229,19.1107866130878,18.4435877030912,18.9195512567194,54660.655845773,0.0,1.0
2021-01-15,21.96,22.5066,21.46,22.03,15032,18.6645707815614,19.1291452072992,18.2396033229649,18.724066225765,17686.060068743,0.0,1.0
2021-01-19,21.72,22.15,21.6,21.94,17464,18.4605864014351,18.8260584158281,18.3585942113719,18.6475720832176,20547.4556306896,0.0,1.0
2021-01-20,21.07,22.0,20.83,21.82,18764,17.9081287052595,18.6985681782492,17.7041443251332,18.5455798931544,22076.984508375,0.0,1.0
2021-01-21,20.65,20.94,20.17,20.94,26721,17.5511560400384,17.7976371660244,17.1431872797857,17.7976371660244,31438.8778004843,0.0,1.0
2021-01-22,20.8,20.8,20.0,20.3,22315,17.6786462776174,17.6786462776174,16.9986983438629,17.2536788190208,26254.9514658062,0.0,1.0
2021-01-25,20.85,21.42,20.12,20.59,22972,17.7211430234771,18.2056059262772,17.1006905339261,17.5001599450068,27027.9518293748,0.0,1.0
2021-01-26,21.59,22.2864,20.27,20.47,48855,18.3500948622,18.9419895385333,17.228180771505,17.3981677549437,57480.8717840896,0.0,1.0
2021-01-27,20.76,21.5,20.46,21.22,31776,17.6446488809297,18.2736007196526,17.3896684057717,18.0356189428385,37386.3920133299,0.0,1.0
2021-01-28,21.4,21.4,20.97,21.03,9604,18.1886072279333,18.1886072279333,17.8231352135402,17.8741313085718,11299.6887240691,0.0,1.0
2021-01-29,21.39,21.7246,21.01,21.25,12419,18.1801078787614,18.4644961020542,17.857132610228,18.0611169903543,14611.7070245954,0.0,1.0
2021-02-01,21.12,22.1497,20.66,21.29,21791,17.9506254511192,18.825803435353,17.5596553892104,18.095114387042,25638.4336720315,0.0,1.0
2021-02-02,21.26,21.39,20.5225,21.0,16683,18.0696163395262,18.1801078787614,17.4427893380963,17.848633261056,19628.5617434033,0.0,1.0
2021-02-03,20.95,21.16,20.6,21.1,14427,17.8061365151964,17.9846228478069,17.5086592941788,17.9336267527753,16974.2408602817,0.0,1.0
2021-02-04,20.82,21.0,20.685,20.85,16718,17.6956449759613,17.848633261056,17.5809037621402,17.7211430234771,19669.7413670332,0.0,1.0
2021-02-05,20.74,21.06,20.39,20.76,22302,17.6276501825858,17.8996293560876,17.3301729615682,17.6446488809297,26239.6561770293,0.0,1.0
2021-02-08,21.5,21.5,20.27,20.73,28889,18.2736007196526,18.2736007196526,17.228180771505,17.6191508334139,33989.6613441934,0.0,1.0
2021-02-09,21.34,21.61,20.7259,21.46,31729,18.1376111329017,18.3670935605438,17.6156661002534,18.2396033229649,37331.0936615982,0.0,1.0
2021-02-10,21.24,21.425,21.0,21.35,16003,18.0526176411824,18.2098556008631,17.848633261056,18.1461104820736,18828.5004843063,0.0,1.0
2021-02-11,21.34,21.34,20.86,21.18,21163,18.220479787328,18.220479787328,17.8106470648389,18.0838688798317,24786.3077850503,0.0975,1.0
2021-02-12,21.3,21.59,21.02,21.46,30956,18.1863270604539,18.4339343302911,17.9472579723353,18.3229379679503,36255.9629444794,0.0,1.0
2021-02-16,21.23,21.55,21.0,21.3,23978,18.1265597884243,18.399781603417,17.9301816088982,18.1863270604539,28083.2626787287,0.0,1.0
2021-02-17,21.07,21.37,21.05,21.37,17268,17.9899488809279,18.2460943324836,17.9728725174909,18.2460943324836,20224.4465733709,0.0,1.0
2021-02-18,20.63,21.08,20.55,20.96,14523,17.6142688853129,17.9984870626464,17.5459634315647,17.8960288820242,17009.4763484518,0.0,1.0
2021-02-19,20.95,20.96,20.68,20.68,9681,17.8874907003056,17.8960288820242,17.6569597939055,17.6569597939055,11338.4796894142,0.0,1.0
2021-02-22,21.02,21.11,20.91,20.94,18163,17.9472579723353,18.024101607802,17.8533379734315,17.8789525185871,21272.6791239365,0.0,1.0
2021-02-23,20.98,21.2514,20.74,21.1,17312,17.9131052454612,18.1448314973019,17.7081888842166,18.0155634260835,20275.9797937339,0.0,1.0
2021-02-24,21.29,21.43,21.02,21.15,34793,18.1777888787354,18.2973234227947,17.9472579723353,18.0582543346761,40749.8940020439,0.0,1.0
2021-02-25,21.6,21.74,21.2,21.2,52312,18.4424725120096,18.5620070560689,18.1009452432687,18.1009452432687,61268.3141733947,0.0,1.0
2021-02-26,21.77,22.4999,21.43,21.73,156844,18.5876216012245,19.2108234848595,18.2973234227947,18.5534688743504,183697.191241243,0.0,1.0
2021-03-01,22.93,22.99,21.95,22.23,39991,19.5780506805732,19.6292797708843,18.7413088721579,18.9803779602766,46837.8412622003,0.0,1.0
2021-03-02,23.12,23.41,22.725,22.99,21970,19.7402761332251,19.9878834030623,19.4030179553435,19.6292797708843,25731.4738948899,0.0,1.0
2021-03-03,24.6,24.95,23.04,23.04,79441,21.0039270275665,21.3027633877148,19.6719706794769,19.6719706794769,93042.0581558466,0.0,1.0
2021-03-04,24.0,25.89,23.86,24.52,43727,20.4916361244551,22.105352469256,20.3721015803958,20.9356215738183,51213.4801548408,0.0,1.0
2021-03-05,25.27,25.425,23.785,24.08,49160,21.5759852027076,21.7083270193447,20.3080652175069,20.5599415782033,57576.6616601176,0.0,1.0
2021-03-08,24.73,25.26,24.61,25.2,38867,21.1149233899073,21.567447020989,21.012465209285,21.5162179306779,45521.4017238364,0.0,1.0
2021-03-09,24.6,24.82,24.26,24.63,28921,21.0039270275665,21.191767025374,20.7136288491367,21.0295415727221,33872.5515026905,0.0,1.0
2021-03-10,24.6,24.975,24.3201,24.5,27125,21.0039270275665,21.3241088420111,20.7649433212651,20.9185452103813,31769.0591442371,0.0,1.0
2021-03-11,24.72,24.74,24.22,24.74,23171,21.1063852081888,21.1234615716258,20.6794761222626,21.1234615716258,27138.0965688891,0.0,1.0
2021-03-12,25.1,25.11,23.22,24.36,23125,21.4308361134927,21.4393742952112,19.8256579504103,20.799010666322,27084.2209294187,0.0,1.0
2021-03-15,25.88,26.13,24.67,24.78,36528,22.0968142875375,22.3102688305005,21.0636942995962,21.1576142984999,42781.9425777213,0.0,1.0
2021-03-16,25.16,25.8,24.61,25.8,27106,21.4820652038038,22.0285088337893,21.012465209285,22.0285088337893,31746.8061627167,0.0,1.0
2021-03-17,24.61,24.85,24.37,24.83,20417,21.012465209285,21.2173815705296,20.8075488480405,21.2003052070925,23912.5854579867,0.0,1.0
2021-03-18,25.13,25.23,24.64,24.83,25374,21.4564506586482,21.5418324758335,21.0380797544406,21.2003052070925,29718.2712157004,0.0,1.0
2021-03-19,25.32,25.32,24.53,25.22,53839,21.6186761113002,21.6186761113002,20.9441597555369,21.5332942941149,63056.7511619015,0.0,1.0
2021-03-22,24.82,25.5,24.54,25.5,31149,21.191767025374,21.7723633822336,20.9526979372554,21.7723633822336,36482.0063883444,0.0,1.0
2021-03-23,24.01,25.3268,23.62,25.11,33942,20.5001743061737,21.6244820748688,20.1671852191513,21.4393742952112,39753.1946718412,0.0,1.0
2021-03-24,24.0,25.155,24.0,24.25,16049,20.4916361244551,21.4777961129445,20.4916361244551,20.7050906674182,18796.742127405,0.0,1.0
2021-03-25,24.64,24.8903,23.35,24.03,32194,21.0380797544406,21.2517904428552,19.9366543127511,20.5172506696107,37705.9203719657,0.0,1.0
2021-03-26,25.01,25.14,24.51,25.08,21331,21.353992478026,21.4649888403668,20.9270833920998,21.4137597500556,24983.0709900726,0.0,1.0
2021-03-29,24.43,25.01,24.43,24.59,15034,20.8587779383516,21.353992478026,20.8587779383516,20.995388845848,17607.9644303949,0.0,1.0
2021-03-30,24.61,24.87,23.67,23.93,25132,21.012465209285,21.2344579339666,20.2098761277439,20.4318688524255,29434.8385037039,0.0,1.0
2021-03-31,24.32,24.895,24.3,24.5,58885,20.7648579394479,21.2558033882629,20.7477815760108,20.9185452103813,68966.6745698948,0.0,1.0
2021-04-01,24.18,24.63,23.91,24.63,17961,20.6453233953886,21.0295415727221,20.4147924889884,21.0295415727221,21036.0947940881,0.0,1.0
2021-04-05,23.64,23.99,23.49,23.86,29734,20.1842615825883,20.4830979427366,20.0561888568105,20.3721015803958,34824.7448698524,0.0,1.0
2021-04-06,23.48,24.39,23.31,23.81,13265,20.0476506750919,20.8246252114775,19.9025015858771,20.3294106718032,15536.0947298914,0.0,1.0
2021-04-07,23.4,23.6852,22.95,23.64,17735,19.9793452213438,20.222854163956,19.5951270440102,20.1842615825883,20771.4014349509,0.0,1.0
2021-04-08,23.54,23.58,23.03,23.29,9657,20.0988797654031,20.1330324922772,19.6634324977584,19.88542522244,11310.3706601252,0.0,1.0
2021-04-09,23.52,23.65,23.2,23.49,15365,20.081803401966,20.1927997643068,19.8085815869733,20.0561888568105,17995.6347926711,0.0,1.0
2021-04-12,23.57,23.9,23.15,23.71,19468,20.1244943105587,20.4062543072699,19.7658906783807,20.244028854618,22801.1075915209,0.0,1.0
2021-04-13,23.33,23.9,23.15,23.22,8454,19.9195779493141,20.4062543072699,19.7658906783807,19.8256579504103,9901.40556701862,0.0,1.0
2021-04-14,23.33,23.72,23.29,23.5,12260,19.9195779493141,20.2525670363365,19.88542522244,20.064727038529,14359.0291284183,0.0,1.0
2021-04-15,23.51,23.57,23.19,23.41,23628,20.0732652202475,20.1244943105587,19.8000434052548,19.9878834030623,27673.3393349321,0.0,1.0
2021-04-16,23.58,23.7,23.225,23.57,12743,20.1330324922772,20.2354906728995,19.8299270412696,20.1244943105587,14924.7233428576,0.0,1.0
2021-04-19,23.62,23.81,23.465,23.66,14188,20.1671852191513,20.3294106718032,20.0348434025142,20.2013379460254,16617.1211479607,0.0,1.0
2021-04-20,23.3,23.74,23.2,23.74,19543,19.8939634041585,20.2696433997735,19.8085815869733,20.2696433997735,22888.9483080489,0.0,1.0
2021-04-21,23.46,23.65,23.34,23.34,11897,20.0305743116549,20.1927997643068,19.9281161310326,19.9281161310326,13933.8800604235,0.0,1.0
2021-04-22,23.32,24.3,23.25,23.47,23491,19.9110397675956,20.7477815760108,19.8512724955659,20.0391124933734,27512.8836260745,0.0,1.0
2021-04-23,23.4,23.885,23.32,23.32,20102,19.9793452213438,20.3934470346921,19.9110397675956,19.9110397675956,23543.6544485697,0.0,1.0
2021-04-26,23.5,23.84,23.41,23.68,43838,20.064727038529,20.3550252169588,19.9878834030623,20.2184143094624,51343.4844153019,0.0,1.0
2021-04-27,23.3,23.65,23.2,23.64,30207,19.8939634041585,20.1927997643068,19.8085815869733,20.1842615825883,35378.7269887547,0.0,1.0
2021-04-28,23.2,23.445,23.16,23.31,31295,19.8085815869733,20.0177670390771,19.7744288600992,19.9025015858771,36653.0029831852,0.0,1.0
2021-04-29,23.17,23.38,23.1405,23.38,17042,19.7829670418177,19.9622688579067,19.7577794057481,19.9622688579067,19959.7532142337,0.0,1.0
2021-04-30,23.39,23.46,23.13,23.13,25194,19.9708070396252,20.0305743116549,19.7488143149436,19.7488143149436,29507.4534960336,0.0,1.0
2021-05-03,23.65,23.65,23.2449,23.44,15044,20.1927997643068,20.1927997643068,19.8469180228895,20.0134979482179,17619.6765259319,0.0,1.0
2021-05-04,23.2,23.64,23.2,23.56,15007,19.8085815869733,20.1842615825883,19.8085815869733,20.1159561288401,17576.3417724448,0.0,1.0
2021-05-05,23.27,23.64,23.2,23.47,32670,19.868348859003,20.1842615825883,19.8085815869733,20.0391124933734,38263.4161195289,0.0,1.0
2021-05-06,23.2,23.3,23.15,23.15,20277,19.8085815869733,19.8939634041585,19.7658906783807,19.7658906783807,23748.616120468,0.0,1.0
2021-05-07,22.97,23.5366,22.9,23.21,10652,19.6122034074473,20.0959767836188,19.5524361354176,19.8171197686918,12475.7241660613,0.0,1.0
2021-05-10,22.95,23.09,22.95,23.03,17852,19.5951270440102,19.7146615880695,19.5951270440102,19.6634324977584,20908.4329527344,0.0,1.0
2021-05-11,22.76,23.05,22.69,22.69,7685,19.4329015913583,19.6805088611955,19.3731343193286,19.3731343193286,9000.74542021979,0.0,1.0
2021-05-12,22.75,22.9699,22.73,22.73,19453,19.4243634096398,19.6121180256301,19.4072870462027,19.4072870462027,22783.5394482154,0.0,1.0
2021-05-13,22.96,23.305,22.65,22.65,18254,19.6869124974844,19.9827306513011,19.4211048810113,19.4211048810113,21288.8557336532,0.0975,1.0
2021-05-14,23.03,23.24,23.03,23.15,7321,19.7469335721718,19.9269967962342,19.7469335721718,19.8498268430646,8538.16767974557,0.0,1.0
2021-05-17,23.0,23.13,22.75,22.92,7742,19.7212102544486,19.8326779645824,19.506849273422,19.6526147405201,9029.1618872545,0.0,1.0
2021-05-18,22.75,23.0,22.75,22.8,15898,19.506849273422,19.7212102544486,19.506849273422,19.5497214696273,18541.1541828432,0.0,1.0
2021-05-19,22.74,23.01,22.55,22.55,15832,19.4982748341809,19.7297846936897,19.3353604886007,19.3353604886007,18464.1812191957,0.0,1.0
2021-05-20,23.79,23.98,22.6,22.64,28826,20.3985909544927,20.5615053000729,19.378232684806,19.4125304417703,33618.5250015498,0.0,1.0
2021-05-21,25.24,25.51,24.55,24.55,103865,21.6418846444471,21.8733945039558,21.0502483368136,21.0502483368136,121133.285897661,0.0,1.0
2021-05-24,25.16,25.56,25.1,25.31,21328,21.5732891305186,21.9162667001611,21.5218424950722,21.7019057191345,24873.9298283859,0.0,1.0
2021-05-25,25.0,25.27,25.0,25.15,23734,21.4360981026615,21.6676079621703,21.4360981026615,21.5647146912775,27679.9442304442,0.0,1.0
2021-05-26,24.98,25.11,24.95,25.0,14411,21.4189492241794,21.5304169343132,21.3932259064562,21.4360981026615,16806.929986725,0.0,1.0
2021-05-27,25.13,25.29,24.91,24.91,10379,21.5475658127954,21.6847568406524,21.3589281494919,21.3589281494919,12104.5816620788,0.0,1.0
2021-05-28,25.01,25.47,25.01,25.15,24963,21.4446725419026,21.8390967469916,21.4446725419026,21.5647146912775,29113.2741141222,0.0,1.0
2021-06-01,25.01,25.245,24.99,25.19,19805,21.4446725419026,21.6461718640676,21.4275236634205,21.5990124482418,23097.7203793691,0.0,1.0
2021-06-02,25.05,25.29,24.98,24.98,20133,21.4789702988669,21.6847568406524,21.4189492241794,21.4189492241794,23480.2526835565,0.0,1.0
2021-06-03,24.98,25.08,24.8,25.025,8901,21.4189492241794,21.50469361659,21.2646093178402,21.4575342007642,10380.8537791853,0.0,1.0
2021-06-04,24.85,25.145,24.85,24.95,8431,21.3074815140456,21.560427471657,21.3074815140456,21.3932259064562,9832.71297745318,0.0,1.0
2021-06-07,24.71,25.19,24.71,24.98,23107,21.1874393646707,21.5990124482418,21.1874393646707,21.4189492241794,26948.701075793,0.0,1.0
2021-06-08,24.65,24.95,24.61,24.95,15786,21.1359927292243,21.3932259064562,21.10169497226,21.3932259064562,18410.5333960474,0.0,1.0
2021-06-09,24.61,24.92,22.64,23.6,12994,21.10169497226,21.367502588733,19.4125304417703,20.2356766089125,15154.343782354,0.0,1.0
2021-06-10,24.62,24.87,24.55,24.55,13160,21.1102694115011,21.3246303925277,21.0502483368136,21.0502483368136,15347.9424484977,0.0,1.0
2021-06-11,24.61,24.7,24.56,24.63,13352,21.10169497226,21.1788649254296,21.0588227760547,21.1188438507421,15571.8637972904,0.0,1.0
2021-06-14,24.36,24.62,24.31,24.61,27169,20.8873339912334,21.1102694115011,20.8444617950281,21.10169497226,31686.037111188,0.0,1.0
2021-06-15,24.31,24.57,24.3,24.3,29084,20.8444617950281,21.0673972152958,20.835887355787,20.835887355787,33919.4193139899,0.0,1.0
2021-06-16,24.26,24.56,24.26,24.34,28941,20.8015895988228,21.0588227760547,20.8015895988228,20.8701851127513,33752.6445594203,0.0,1.0
2021-06-17,24.03,24.39,24.02,24.25,25869,20.6043774962783,20.9130573089566,20.5958030570372,20.7930151595817,30169.9029787376,0.0,1.0
2021-06-18,23.76,24.215,23.15,24.05,50279,20.3728676367695,20.763004622238,19.8498268430646,20.6215263747604,58638.236958056,0.0,1.0
2021-06-21,24.02,24.5,23.58,23.62,41221,20.5958030570372,21.0073761406083,20.2185277304304,20.2528254873946,48074.2808259517,0.0,1.0
2021-06-22,23.88,24.51,23.88,24.08,28839,20.4757609076623,21.0159505798494,20.4757609076623,20.6472496924836,33633.6863428743,0.0,1.0
2021-06-23,23.03,23.81,22.78,23.81,66133,19.7469335721718,20.4157398329748,19.5325725911452,20.4157398329748,77128.0758318008,0.0,1.0
2021-06-24,22.88,23.395,22.41,23.04,73295,19.6183169835558,20.0599006044707,19.2153183392258,19.7555080114129,85480.8086445776,0.0,1.0
2021-06-25,23.23,23.5,22.6,22.86,874771,19.9184223569931,20.1499322165018,19.378232684806,19.6011681050737,1020207.82398289,0.0,1.0
2021-06-28,22.99,23.325,22.75,23.25,34527,19.7126358152075,19.9998795297832,19.506849273422,19.9355712354752,40267.3563008573,0.0,1.0
2021-06-29,22.85,23.29,22.85,22.97,15776,19.5925936658326,19.9698689924395,19.5925936658326,19.6954869367254,18398.8708257979,0.0,1.0
2021-06-30,23.0,23.14,22.8,22.8,14180,19.7212102544486,19.8412524038235,19.5497214696273,19.5497214696273,16537.5246139588,0.0,1.0
2021-07-01,22.93,23.08,22.83,23.01,10874,19.6611891797612,19.7898057683771,19.5754447873505,19.7297846936897,12681.8788894349,0.0,1.0
2021-07-02,22.99,23.0999,22.87,22.87,10098,19.7126358152075,19.8068689024668,19.6097425443148,19.6097425443148,11776.8634380646,0.0,1.0
2021-07-06,22.75,22.89,22.75,22.89,15923,19.506849273422,19.6268914227969,19.506849273422,19.6268914227969,18570.3106084672,0.0,1.0
2021-07-07,22.5,22.88,22.4,22.75,23597,19.2924882923954,19.6183169835558,19.2067438999847,19.506849273422,27520.1670180243,0.0,1.0
2021-07-08,22.48,22.59,22.15,22.5,27973,19.2753394139132,19.369658245565,18.9923829189581,19.2924882923954,32623.7077592574,0.0,1.0
2021-07-09,22.89,22.89,22.65,22.75,9934,19.6268914227969,19.6268914227969,19.4211048810113,19.506849273422,11585.5972859708,0.0,1.0
2021-07-12,23.1,23.31,22.7,22.91,12706,19.8069546468593,19.9870178709216,19.4639770772167,19.644040301279,14818.461759165,0.0,1.0
2021-07-13,22.6,23.04,22.6,23.04,6439,19.378232684806,19.7555080114129,19.378232684806,19.7555080114129,7509.52898372924,0.0,1.0
2021-07-14,22.6,22.9379,22.48,22.74,5379,19.378232684806,19.6679629867616,19.2753394139132,19.4982748341809,6273.2965372697,0.0,1.0
2021-07-15,23.13,23.13,22.06,22.06,9266,19.8326779645824,19.8326779645824,18.9152129657885,18.9152129657885,10806.5375932964,0.0,1.0
2021-07-16,22.44,22.96,22.41,22.96,5167,19.241041656949,19.6869124974844,19.2153183392258,19.6869124974844,6026.05004797778,0.0,1.0
2021-07-19,21.9,22.75,21.75,22.16,48075,18.7780219379315,19.506849273422,18.6494053493155,19.0009573581992,56067.8064750401,0.0,1.0
2021-07-20,22.11,22.81,22.0,22.0,20024,18.9580851619939,19.5582959088684,18.8637663303421,18.8637663303421,23353.1306678357,0.0,1.0
2021-07-21,22.48,22.97,22.1815,22.33,9322,19.2753394139132,19.6954869367254,19.0193924025675,19.1467228252973,10871.8479866942,0.0,1.0
2021-07-22,22.44,22.56,22.1,22.56,5107,19.241041656949,19.3439349278418,18.9495107227528,19.3439349278418,5956.07462648007,0.0,1.0
2021-07-23,22.17,22.7527,22.1,22.39,2164,19.0095317974402,19.5091643720171,18.9495107227528,19.1981694607437,2523.78020201741,0.0,1.0
2021-07-26,22.78,22.86,22.1073,22.26,14078,19.5325725911452,19.6011681050737,18.9557700633988,19.0867017506098,16418.5663974127,0.0,1.0
2021-07-27,22.5,22.705,22.1,22.44,23775,19.2924882923954,19.4682642968372,18.9495107227528,19.241041656949,27727.7607684675,0.0,1.0
2021-07-28,22.5,22.67,22.295,22.6001,3021,19.2924882923954,19.4382537594935,19.1167122879536,19.3783184291984,3523.26247240969,0.0,1.0
2021-07-29,22.1,22.97,22.08,22.52,6649,18.9495107227528,19.6954869367254,18.9323618442707,19.3096371708775,7754.44295897122,0.0,1.0
2021-07-30,22.2,22.6961,22.15,22.2,4781,19.0352551151634,19.4606330459127,18.9923829189581,19.0352551151634,5575.87483634253,0.0,1.0
2021-08-02,22.04,22.15,22.0,22.12,6026,18.8980640873064,18.9923829189581,18.8637663303421,18.9666596012349,7027.86483242,0.0,1.0
2021-08-03,21.9,22.1765,21.75,22.05,7321,18.7780219379315,19.0151051829469,18.6494053493155,18.9066385265475,8538.16767974557,0.0,1.0
2021-08-04,22.16,22.16,21.7002,21.7002,3257,19.0009573581992,19.0009573581992,18.606704641895,18.606704641895,3798.49913030068,0.0,1.0
2021-08-05,21.87,22.2,21.79,21.87,7054,18.7522986202083,19.0352551151634,18.6837031062798,18.7522986202083,8226.77705408076,0.0,1.0
2021-08-06,22.43,22.82,22.1,22.1,8047,19.2324672177079,19.5668703481094,18.9495107227528,18.9495107227528,9384.87027986787,0.0,1.0
2021-08-09,22.18,22.43,21.85,22.38,11306,19.0181062366813,19.2324672177079,18.7351497417262,19.1895950215026,13185.7019242185,0.0,1.0
2021-08-10,21.87,22.18,21.79,21.96,7411,18.7522986202083,19.0181062366813,18.6837031062798,18.8294685733779,8643.13081199214,0.0,1.0
2021-08-11,22.24,22.46,21.95,22.07,7358,19.0695528721277,19.2581905354311,18.8208941341368,18.9237874050296,8581.31918966916,0.0,1.0
2021-08-12,22.23,22.45,21.92,22.21,6528,19.1681589233999,19.357857302309,18.9008566622099,19.1509136162264,7570.75526032107,0.125,1.0
2021-08-13,22.3,22.3,22.14,22.14,5834,19.2285174985074,19.2285174985074,19.090555041119,19.090555041119,6765.89861959451,0.0,1.0
2021-08-16,22.19,22.25,21.8045,22.25,7096,19.1336683090528,19.1854042305735,18.8012650132827,19.1854042305735,8229.48519105979,0.0,1.0
2021-08-17,21.925,22.05,21.8,21.99,10612,18.9051679890033,19.012951158838,18.7973848191686,18.9612152373174,12307.1162411959,0.0,1.0
2021-08-18,21.985,22.2164,21.79,21.8556,7468,18.956903910524,19.1564321145219,18.7887621655819,18.8453267731111,8660.90690626187,0.0,1.0
2021-08-19,22.02,22.56,21.91,22.0,7789,18.9870831980777,19.4527064917635,18.8922340086232,18.9698378909041,9033.18209599274,0.0,1.0
2021-08-20,22.55,22.55,22.02,22.18,1661,19.4440838381767,19.4440838381767,18.9870831980777,19.1250456554661,1926.32115309333,0.0,1.0
2021-08-23,22.49,22.5,22.02,22.0201,5759,19.3923479166561,19.4009705702429,18.9870831980777,18.9871694246135,6678.91843507795,0.0,1.0
2021-08-24,22.46,22.74,22.0,22.0,5295,19.3664799558958,19.6079142563254,18.9698378909041,18.9698378909041,6140.80102686885,0.0,1.0
2021-08-25,22.28,22.5,22.28,22.5,5829,19.2112721913338,19.4009705702429,19.2112721913338,19.4009705702429,6760.09994062675,0.0,1.0
2021-08-26,22.36,22.505,22.3132,22.43,8108,19.280253420028,19.4052818970362,19.2398994012419,19.3406119951354,9403.13781413651,0.0,1.0
2021-08-27,22.02,22.45,22.02,22.36,9735,18.9870831980777,19.357857302309,18.9870831980777,19.280253420028,11290.027950249,0.0,1.0
2021-08-30,21.82,22.33,21.7934,22.0,14526,18.8146301263422,19.2543854592677,18.7916938678014,18.9698378909041,16846.3221371666,0.0,1.0
2021-08-31,22.14,22.31,21.9,22.0,7371,19.090555041119,19.2371401520941,18.8836113550364,18.9698378909041,8548.41253428713,0.0,1.0
2021-09-01,22.05,22.3,21.83,22.22,6124,19.012951158838,19.2285174985074,18.823252779929,19.1595362698132,7102.2219997252,0.0,1.0
2021-09-02,22.12,22.12,21.9,21.9,2741,19.0733097339454,19.0733097339454,18.8836113550364,18.8836113550364,3178.83581013174,0.0,1.0
2021-09-03,22.18,22.2,22.0,22.2,4013,19.1250456554661,19.1422909626396,18.9698378909041,19.1422909626396,4654.01973953253,0.0,1.0
2021-09-07,22.18,22.25,22.05,22.1821,4644,19.1250456554661,19.1854042305735,19.012951158838,19.1268564127193,5385.81302526515,0.0,1.0
2021-09-08,22.18,22.18,22.0,22.1,3588,19.1250456554661,19.1250456554661,18.9698378909041,19.0560644267719,4161.13202727204,0.0,1.0
2021-09-09,22.1,22.15,22.0,22.0,4037,19.0560644267719,19.0991776947057,18.9698378909041,18.9698378909041,4681.85339857782,0.0,1.0
2021-09-10,22.0,22.1075,22.0,22.0,5542,18.9698378909041,19.062531416962,18.9698378909041,18.9698378909041,6427.25576787673,0.0,1.0
2021-09-13,21.85,22.18,21.81,22.0,4709,18.8404980871025,19.1250456554661,18.8060074727554,18.9698378909041,5461.19585184618,0.0,1.0
2021-09-14,21.8,22.1699,21.72,22.1699,2492,18.7973848191686,19.1163367753434,18.7284035904744,19.1163367753434,2890.06159753678,0.0,1.0
2021-09-15,21.99,22.0,21.805,21.97,7364,18.9612152373174,18.9698378909041,18.801696145962,18.9439699301438,8540.29438373224,0.0,1.0
2021-09-16,22.04,22.04,21.76,21.96,2208,19.0043285052512,19.0043285052512,18.7628942048215,18.935347276557,2560.69663216742,0.0,1.0
2021-09-17,21.93,22.0,21.9,22.0,16117,18.9094793157967,18.9698378909041,18.8836113550364,18.9698378909041,18691.4617847112,0.0,1.0
2021-09-20,22.06,22.06,21.63,21.86,2039,19.0215738124248,19.0215738124248,18.6507997081935,18.8491207406893,2364.70128305677,0.0,1.0
2021-09-21,21.62,22.08,21.62,22.08,13899,18.6421770546067,19.0388191195983,18.6421770546067,19.0388191195983,16119.1677946082,0.0,1.0
2021-09-22,21.72,22.05,21.62,21.65,20613,18.7284035904744,19.012951158838,18.6421770546067,18.668045015367,23905.6339125303,0.0,1.0
2021-09-23,22.09,22.1,21.8,21.8,11888,19.0474417731851,19.0560644267719,18.7973848191686,18.7973848191686,13786.9391137709,0.0,1.0
2021-09-24,21.9001,22.13,21.88,22.05,4775,18.8836975815722,19.0819323875322,18.8663660478628,19.012951158838,5537.73841422076,0.0,1.0
2021-09-27,22.25,22.25,22.0232,22.0232,5372,19.1854042305735,19.1854042305735,18.9898424472254,18.9898424472254,6230.10068297253,0.0,1.0
2021-09-28,21.98,22.25,21.95,22.25,1780,18.9525925837306,19.1854042305735,18.9267246229703,19.1854042305735,2064.32971252626,0.0,1.0
2021-09-29,22.1,22.24,21.96,22.24,2353,19.0560644267719,19.1767815769867,18.935347276557,19.1767815769867,2728.85832223275,0.0,1.0
2021-09-30,22.25,22.69,22.06,22.06,4109,19.1854042305735,19.5648009883916,19.0215738124248,19.0215738124248,4765.35437571372,0.0,1.0
2021-10-01,22.02,22.2,21.96,22.01,13551,18.9870831980777,19.1422909626396,18.935347276557,18.9784605444909,15715.5797384514,0.0,1.0
2021-10-04,22.12,22.3,22.1,22.1,6266,19.0733097339454,19.2285174985074,19.0560644267719,19.0560644267719,7266.90448240989,0.0,1.0
2021-10-05,22.36,22.36,22.03,22.1,3761,19.280253420028,19.280253420028,18.9957058516645,19.0560644267719,4361.76631955691,0.0,1.0
2021-10-06,22.335,22.335,22.2,22.24,6274,19.2586967860611,19.2586967860611,19.1422909626396,19.1767815769867,7276.1823687583,0.0,1.0
2021-10-07,22.27,22.43,22.25,22.286,2690,19.202649537747,19.3406119951354,19.1854042305735,19.2164457834859,3119.68928466049,0.0,1.0
2021-10-08,22.35,22.35,22.35,22.35,742,19.2716307664412,19.2716307664412,19.2716307664412,19.2716307664412,860.523958817131,0.0,1.0
2021-10-11,22.44,22.44,22.27,22.27,4079,19.3492346487222,19.3492346487222,19.202649537747,19.202649537747,4730.56230190711,0.0,1.0
2021-10-12,22.3925,22.48,22.3,22.44,10365,19.308277044185,19.3837252630693,19.2285174985074,19.3492346487222,12020.6615001881,0.0,1.0
2021-10-13,22.26,22.4,22.26,22.4,11463,19.1940268841603,19.3147440343751,19.1940268841603,19.3147440343751,13294.0514015104,0.0,1.0
2021-10-14,22.4,22.4,22.31,22.31,5247,19.3147440343751,19.3147440343751,19.2371401520941,19.2371401520941,6085.13370877827,0.0,1.0
2021-10-15,22.5,22.55,22.4,22.45,19320,19.4009705702429,19.4440838381767,19.3147440343751,19.357857302309,22406.0955314648,0.0,1.0
2021-10-18,22.4,22.55,22.3,22.3,4232,19.3147440343751,19.4440838381767,19.2285174985074,19.2285174985074,4908.00187832088,0.0,1.0
2021-10-19,22.39,22.47,22.255,22.47,2814,19.3061213807883,19.3751026094825,19.1897155573669,19.3751026094825,3263.49652306119,0.0,1.0
2021-10-20,22.26,22.35,22.26,22.34,14678,19.1940268841603,19.2716307664412,19.1940268841603,19.2630081128545,17022.6019777868,0.0,1.0
2021-10-21,22.25,22.32,22.25,22.25,2749,19.1854042305735,19.2457628056809,19.1854042305735,19.1854042305735,3188.11369648017,0.0,1.0
2021-10-22,22.25,22.3,22.25,22.3,4949,19.1854042305735,19.2285174985074,19.1854042305735,19.2285174985074,5739.53244229915,0.0,1.0
2021-10-25,22.25,22.3,22.25,22.2594,9667,19.1854042305735,19.2285174985074,19.1854042305735,19.1935095249451,11211.1659162873,0.0,1.0
2021-10-26,22.9,23.06,22.25,22.2942,15833,19.7458767137138,19.8838391711022,19.1854042305735,19.223516359427,18362.0968193418,0.0,1.0
2021-10-27,22.29,22.742,22.29,22.65,6443,19.2198948449206,19.6096387870428,19.2198948449206,19.5303103740445,7472.17771786895,0.0,1.0
2021-10-28,22.55,22.73,22.46,22.73,7681,19.4440838381767,19.5992916027387,19.3664799558958,19.5992916027387,8907.93063028892,0.0,1.0
2021-10-29,22.5,22.75,22.23,22.37,4334,19.4009705702429,19.6165369099122,19.1681589233999,19.2888760736148,5026.29492926338,0.0,1.0
2021-11-01,22.56,22.6767,22.5,22.6661,5399,19.4527064917635,19.5533328591212,19.4009705702429,19.5441928463192,6261.41354939849,0.0,1.0
2021-11-02,22.555,22.7386,22.37,22.55,15973,19.4483951649701,19.6067070848233,19.2888760736148,19.4440838381767,18524.4598304394,0.0,1.0
2021-11-03,22.8,23.02,22.24,22.24,11073,19.6596501778461,19.8493485567551,19.1767815769867,19.1767815769867,12841.7544420244,0.0,1.0
2021-11-04,22.5,22.82,22.5,22.6392,5691,19.4009705702429,19.6768954850196,19.4009705702429,19.5209979081708,6600.05640111627,0.0,1.0
2021-11-05,22.95,22.9899,22.5,22.9635,4895,19.7889899816477,19.8233943694589,19.4009705702429,19.8006305639899,5676.90670944724,0.0,1.0
2021-11-08,22.95,22.95,22.9,22.95,3500,19.7889899816477,19.7889899816477,19.7458767137138,19.7889899816477,4059.07527743929,0.0,1.0
2021-11-09,22.55,22.95,22.55,22.95,2682,19.4440838381767,19.7889899816477,19.4440838381767,19.7889899816477,3110.41139831205,0.0,1.0
2021-11-10,22.577,22.7574,22.577,22.6,3829,19.5751481726957,19.7315620775703,19.5751481726957,19.5950900785278,4416.17770845692,0.125,1.0
2021-11-11,22.65,22.65,22.65,22.65,1762,19.6384420477281,19.6384420477281,19.6384420477281,19.6384420477281,2032.20295698645,0.0,1.0
2021-11-12,22.89,22.89,22.6507,22.79,4670,19.8465314998895,19.8465314998895,19.6390489752969,19.7598275614889,5386.14518111617,0.0,1.0
2021-11-15,22.66,22.9617,22.66,22.8,3239,19.6471124415682,19.9086982237227,19.6471124415682,19.768497955329,3735.70112240584,0.0,1.0
2021-11-16,22.9,23.0,22.8003,22.85,6828,19.8552018937295,19.9419058321301,19.7687580671442,19.8118499245293,7875.07479585895,0.0,1.0
2021-11-17,22.9622,22.9651,22.71,22.7934,5808,19.9091317434147,19.9116461576283,19.6904644107685,19.7627754953945,6698.65764709265,0.0,1.0
2021-11-18,22.92,23.17,22.75,22.84,7274,19.8725426814096,20.0893025274111,19.7251459861287,19.8031795306892,8389.46896090774,0.0,1.0
2021-11-19,22.31,23.12,22.29,22.8,12969,19.3436486571662,20.0459505582108,19.3263078694861,19.768497955329,14957.7980415194,0.0,1.0
2021-11-22,22.435,22.7,22.31,22.54,4575,19.4520285801669,19.6817940169284,19.3436486571662,19.5430677154875,5276.57691726049,0.0,1.0
2021-11-23,22.3,22.7487,22.29,22.53,17392,19.3349782633261,19.7240188349295,19.3263078694861,19.5343973216474,20059.0657366108,0.0,1.0
2021-11-24,22.47,22.49,22.1355,22.22,4844,19.4823749586071,19.4997157462872,19.1923502846572,19.2656151126057,5586.82810649395,0.0,1.0
2021-11-26,22.21,22.4,21.91,22.21,6760,19.2569447187656,19.4216822017267,18.9968329035639,19.2569447187656,7796.64698594119,0.0,1.0
2021-11-29,21.83,22.25,21.83,22.22,8495,18.9274697528435,19.2916262941259,18.9274697528435,19.2656151126057,9797.70948898968,0.0,1.0
2021-11-30,22.0,22.0,21.88,21.88,4738,19.0748664481244,19.0748664481244,18.9708217220438,18.9708217220438,5464.57299103393,0.0,1.0
2021-12-01,22.26,22.65,22.01,22.01,4068,19.3002966879659,19.6384420477281,19.0835368419645,19.0835368419645,4691.8283933149,0.0,1.0
2021-12-02,22.22,22.27,22.2,22.24,2133,19.2656151126057,19.308967081806,19.2482743249256,19.2829559002858,2460.09586109653,0.0,1.0
2021-12-03,22.2,22.59,22.2,22.45,2116,19.2482743249256,19.5864196846878,19.2482743249256,19.465034170927,2440.48890861709,0.0,1.0
2021-12-06,22.4,22.42,22.3327,22.42,9828,19.4216822017267,19.4390229894068,19.3633304511831,19.4390229894068,11335.1252334068,0.0,1.0
2021-12-07,22.7,22.78,22.4,22.4,5625,19.6817940169284,19.7511571676489,19.4216822017267,19.4216822017267,6487.59457040224,0.0,1.0
2021-12-08,22.31,22.48,22.3,22.352,1776,19.3436486571662,19.4910453524472,19.3349782633261,19.3800643112944,2048.34985902833,0.0,1.0
2021-12-09,22.5,22.71,22.27,22.27,3698,19.5083861401273,19.6904644107685,19.308967081806,19.308967081806,4265.08883935066,0.0,1.0
2021-12-10,22.7,22.72,22.5,22.5,4322,19.6817940169284,19.6991348046085,19.5083861401273,19.5083861401273,4984.77933036062,0.0,1.0
2021-12-13,22.52,22.95,22.5,22.68,7834,19.5257269278074,19.8985538629298,19.5083861401273,19.6644532292483,9035.34504258331,0.0,1.0
2021-12-14,22.5,22.8452,22.35,22.43,7498,19.5083861401273,19.807688135486,19.3783302325264,19.4476933832469,8647.81939357794,0.0,1.0
2021-12-15,22.77,22.77,22.49,22.49,2910,19.7424867738088,19.7424867738088,19.4997157462872,19.4997157462872,3356.24892442143,0.0,1.0
2021-12-16,22.49,22.715,22.25,22.63,16557,19.4997157462872,19.6947996076885,19.2916262941259,19.621101260048,19096.0183648267,0.0,1.0
2021-12-17,22.54,22.75,21.7,22.36,26402,19.5430677154875,19.7251459861287,18.8147546329227,19.3870006263665,30450.7505507129,0.0,1.0
2021-12-20,22.25,22.4825,21.67,22.2,7475,19.2916262941259,19.4932129509072,18.7887434514026,19.2482743249256,8621.2923402234,0.0,1.0
2021-12-21,22.26,22.68,22.05,22.68,9465,19.3002966879659,19.6644532292483,19.1182184173247,19.6644532292483,10916.4591304635,0.0,1.0
2021-12-22,22.41,22.61,22.21,22.26,4708,19.4303525955668,19.6037604723679,19.2569447187656,19.3002966879659,5429.97248665843,0.0,1.0
2021-12-23,22.87,22.943,22.4,22.59,7768,19.8291907122094,19.8924845872418,19.4216822017267,19.5864196846878,8959.22393295725,0.0,1.0
2021-12-27,22.74,22.98,22.735,22.98,2706,19.7164755922886,19.92456504445,19.7121403953686,19.92456504445,3120.96549466818,0.0,1.0
2021-12-28,22.6,22.9048,22.3241,22.58,4670,19.5950900785278,19.8593636827728,19.3558739124807,19.5777492908477,5386.14518111618,0.0,1.0
2021-12-29,22.9,22.91,22.3,22.35,12756,19.8552018937295,19.8638722875696,19.3349782633261,19.3783302325264,14712.1344604535,0.0,1.0
2021-12-30,23.06,23.085,22.7,22.7,4398,19.9939281951704,20.0156041797706,19.6817940169284,19.6817940169284,5072.43394144517,0.0,1.0
2021-12-31,22.98,23.05,22.55,23.05,4123,19.92456504445,19.9852578013304,19.5517381093276,19.9852578013304,4755.26265133661,0.0,1.0
2022-01-03,22.87,23.1,22.87,23.0,4705,19.8291907122094,20.0286097705307,19.8291907122094,19.9419058321301,5426.51243622089,0.0,1.0
2022-01-04,22.99,23.1,22.87,23.1,16064,19.93323543829,20.0286097705307,19.8291907122094,20.0286097705307,18527.416742923,0.0,1.0
2022-01-05,23.0,23.5,22.99,23.0,25253,19.9419058321301,20.3754255241329,19.93323543829,19.9419058321301,29125.551233132,0.0,1.0
2022-01-06,23.09,23.3,22.82,22.82,11088,20.0199393766906,20.2020176473318,19.7858387430091,19.7858387430091,12788.3464171769,0.0,1.0
2022-01-07,23.0,23.25,22.8501,23.0024,19516,19.9419058321301,20.1586656781315,19.8119366284677,19.9439867266517,22508.7814463947,0.0,1.0
2022-01-10,23.75,23.88,23.055,23.055,22982,20.5921853701343,20.7049004900551,19.9895929982504,19.9895929982504,26506.2930519084,0.0,1.0
2022-01-11,23.8478,23.98,23.5,23.9,17752,20.6769818218901,20.7916044284556,20.3754255241329,20.7222412777352,20474.2717891165,0.0,1.0
2022-01-12,24.0,24.05,23.7,23.7,7822,20.8089452161358,20.852297185336,20.5488334009341,20.5488334009341,9021.50484083311,0.0,1.0
2022-01-13,24.01,24.7399,24.0,24.0,21553,20.8176156099758,21.4504676563615,20.8089452161358,20.8089452161358,24858.1556934897,0.0,1.0
2022-01-14,23.58,24.0,23.14,24.0,8047,20.4447886748534,20.8089452161358,20.0632913458909,20.8089452161358,9281.0086236492,0.0,1.0
2022-01-18,23.5,23.5,23.26,23.5,6039,20.3754255241329,20.3754255241329,20.1673360719716,20.3754255241329,6965.08153078385,0.0,1.0
2022-01-19,23.74,23.74,23.33,23.33,4236,20.5835149762943,20.5835149762943,20.228028828852,20.228028828852,4885.59121781758,0.0,1.0
2022-01-20,23.65,23.9001,23.65,23.75,10190,20.5054814317338,20.7223279816736,20.5054814317338,20.5921853701343,11752.6379862042,0.0,1.0
2022-01-21,23.47,23.7252,23.25,23.3,3492,20.3494143426128,20.570682793411,20.1586656781315,20.2020176473318,4027.4987093057,0.0,1.0
2022-01-24,23.3,23.575,22.86,23.41,10035,20.2020176473318,20.4404534779333,19.8205203183693,20.2973919795724,11573.8687135976,0.0,1.0
2022-01-25,22.82,23.0,22.7,22.9,15721,19.7858387430091,19.9419058321301,19.6817940169284,19.8552018937295,18131.8176428966,0.0,1.0
2022-01-26,22.85,23.2351,22.5118,22.5741,5667,19.8118499245293,20.1457467913098,19.5186172048585,19.5726337584821,6536.03527652789,0.0,1.0
2022-01-27,22.66,23.115,22.5,22.5301,4254,19.6471124415682,20.0416153612907,19.5083861401273,19.5344840255858,4906.35152044286,0.0,1.0
2022-01-28,22.77,22.7999,22.5,22.7999,4133,19.7424867738088,19.7684112513906,19.5083861401273,19.7684112513906,4766.7961527951,0.0,1.0
2022-01-31,22.8,22.8,22.3,22.72,11813,19.768497955329,19.768497955329,19.3349782633261,19.6991348046085,13624.5252729176,0.0,1.0
2022-02-01,22.4,22.84,22.31,22.51,16547,19.4216822017267,19.8031795306892,19.3436486571662,19.5170565339673,19084.4848633682,0.0,1.0
2022-02-02,22.76,22.76,22.4,22.4,3351,19.7338163799687,19.7338163799687,19.4216822017267,19.4216822017267,3864.87633874097,0.0,1.0
2022-02-03,23.1,23.25,22.725,23.0,11159,20.0286097705307,20.1586656781315,19.7034700015285,19.9419058321301,12870.2342775322,0.0,1.0
2022-02-04,22.85,22.93,22.57,22.82,5623,19.8118499245293,19.8812130752497,19.5690788970077,19.7858387430091,6485.28787011053,0.0,1.0
2022-02-07,22.5,22.85,22.31,22.85,16295,19.5083861401273,19.8118499245293,19.3436486571662,19.8118499245293,18793.8406266141,0.0,1.0
2022-02-08,22.78,22.85,22.5,22.5,73550,19.7511571676489,19.8118499245293,19.5083861401273,19.5083861401273,84828.9032272149,0.0,1.0
2022-02-09,22.85,23.02,22.68,23.02,22042,19.8118499245293,19.9592466198102,19.6644532292483,19.9592466198102,25422.1439148099,0.0,1.0
2022-02-10,22.75,22.855,22.66,22.855,2238,19.8335259091294,19.9250652594792,19.7550636088295,19.9250652594792,2567.09272134835,0.125,1.0
2022-02-11,22.5,22.85,22.5,22.85,53548,19.6155750749631,19.9207062427959,19.6155750749631,19.9207062427959,61422.1094918506,0.0,1.0
2022-02-14,22.27,22.66,22.27,22.51,4988,19.4150603075302,19.7550636088295,19.4150603075302,19.6242931083298,5721.47385794708,0.0,1.0
2022-02-15,22.565,22.6,22.47,22.47,54951,19.6722422918464,19.7027554086296,19.5894209748632,19.5894209748632,63031.4173953588,0.0,1.0
2022-02-16,22.7,22.7,22.44,22.7,9198,19.7899357422961,19.7899357422961,19.5632668747632,19.7899357422961,10550.5446161583,0.0,1.0
2022-02-17,22.29,22.715,22.15,22.5,103723,19.4324963742635,19.8030127923461,19.3104439071304,19.6155750749631,118975.227138702,0.0,1.0
2022-02-18,22.19,22.44,22.19,22.39,7594,19.345316040597,19.5632668747632,19.345316040597,19.51967670793,8710.68012775664,0.0,1.0
2022-02-22,22.27,22.49,22.03,22.03,13343,19.4150603075302,19.6068570415965,19.2058275067306,19.2058275067306,15305.057274777,0.0,1.0
2022-02-23,22.29,22.4633,22.23,22.27,27174,19.4324963742635,19.5835798925075,19.3801881740636,19.4150603075302,31169.8738203396,0.0,1.0
2022-02-24,22.446,22.446,22.0,22.0,16026,19.5684976947832,19.5684976947832,19.1796734066306,19.1796734066306,18382.5862164114,0.0,1.0
2022-02-25,22.15,22.36,21.8354,22.36,93355,19.3104439071304,19.49352260783,19.0361745774156,19.49352260783,107082.636729882,0.0,1.0
2022-02-28,22.1,22.38,22.1,22.185,4825,19.2668537402971,19.5109586745633,19.2668537402971,19.3409570239136,5534.50508512324,0.0,1.0
2022-03-01,22.08,22.26,21.78,22.23,11721,19.2494176735638,19.4063422741635,18.9878766725643,19.3801881740636,13444.5459280268,0.0,1.0
2022-03-02,22.31,22.31,22.28,22.29,1665,19.4499324409968,19.4499324409968,19.4237783408968,19.4324963742635,1909.83439724978,0.0,1.0
2022-03-03,22.37,22.4,22.35,22.36,2736,19.5022406411967,19.5283947412966,19.4848045744634,19.49352260783,3138.32246899423,0.0,1.0
2022-03-04,22.1,22.34,22.1,22.31,1628,19.2668537402971,19.4760865410967,19.2668537402971,19.4499324409968,1867.39363286645,0.0,1.0
2022-03-07,22.0,22.3099,22.0,22.3099,13338,19.1796734066306,19.4498452606631,19.1796734066306,19.4498452606631,15299.3220363469,0.0,1.0
2022-03-08,22.15,22.15,21.78,22.0,4661,19.3104439071304,19.3104439071304,18.9878766725643,19.1796734066306,5346.38926461334,0.0,1.0
2022-03-09,22.0,22.19,22.0,22.19,4065,19.1796734066306,19.345316040597,19.1796734066306,19.345316040597,4662.74884373595,0.0,1.0
2022-03-10,22.24,22.25,22.0,22.0,6624,19.3889062074302,19.3976242407969,19.1796734066306,19.1796734066306,7598.04387230183,0.0,1.0
2022-03-11,22.18,22.33,22.075,22.25,3197,19.3365980072303,19.4673685077301,19.2450586568805,19.3976242407969,3667.11145225679,0.0,1.0
2022-03-14,22.05,22.32,22.0225,22.17,6838,19.2232635734639,19.4586504743634,19.1992889817056,19.3278799738637,7843.5120771135,0.0,1.0
2022-03-15,22.35,22.43,22.05,22.31,51848,19.4848045744634,19.5545488413966,19.2232635734639,19.4499324409968,59472.1284255894,0.0,1.0
2022-03-16,22.3,22.5,22.0201,22.11,14000,19.4412144076301,19.6155750749631,19.1971966536976,19.2755717736638,16058.6676045027,0.0,1.0
2022-03-17,22.34,22.43,22.33,22.33,2239,19.4760865410967,19.5545488413966,19.4673685077301,19.4673685077301,2568.23976903439,0.0,1.0
2022-03-18,22.35,22.47,22.28,22.29,7257,19.4848045744634,19.5894209748632,19.4237783408968,19.4324963742635,8324.12505756254,0.0,1.0
2022-03-21,22.31,22.5,22.06,22.44,8739,19.4499324409968,19.6155750749631,19.2319816068305,19.5632668747632,10024.0497282677,0.0,1.0
2022-03-22,22.42,22.44,22.13,22.13,1509,19.5458308080299,19.5632668747632,19.2930078403971,19.2930078403971,1730.89495822818,0.0,1.0
2022-03-23,22.2,22.23,22.2,22.23,1033,19.3540340739636,19.3801881740636,19.3540340739636,19.3801881740636,1184.90025967509,0.0,1.0
2022-03-24,22.39,22.39,22.195,22.2099,3387,19.51967670793,19.51967670793,19.3496750572803,19.3626649269966,3885.0505126036,0.0,1.0
2022-03-25,22.39,22.46,22.39,22.4422,1787,19.51967670793,19.5807029414965,19.51967670793,19.5651848421039,2049.77421494616,0.0,1.0
2022-03-28,22.19,22.5,22.08,22.21,7053,19.345316040597,19.6155750749631,19.2494176735638,19.3627521073303,8090.12732961121,0.0,1.0
2022-03-29,22.33,22.35,22.21,22.23,5969,19.4673685077301,19.4848045744634,19.3627521073303,19.3801881740636,6846.7276379483,0.0,1.0
2022-03-30,22.26,22.5,22.21,22.21,12376,19.4063422741635,19.6155750749631,19.3627521073303,19.3627521073303,14195.8621623804,0.0,1.0
2022-03-31,22.33,22.5,22.21,22.44,5977,19.4673685077301,19.6155750749631,19.3627521073303,19.5632668747632,6855.90401943659,0.0,1.0
2022-04-01,22.21,22.415,22.21,22.24,5180,19.3627521073303,19.5414717913466,19.3627521073303,19.3889062074302,5941.70701366597,0.0,1.0
2022-04-04,22.17,22.336,22.1599,22.22,5398,19.3278799738637,19.4725993277501,19.3190747601634,19.3714701406969,6191.7634092218,0.0,1.0
2022-04-05,22.29,22.29,22.15,22.15,4680,19.4324963742635,19.4324963742635,19.3104439071304,19.3104439071304,5368.18317064802,0.0,1.0
2022-04-06,22.21,22.301,22.19,22.19,4812,19.3627521073303,19.4420862109668,19.345316040597,19.345316040597,5519.59346520476,0.0,1.0
2022-04-07,22.1,22.36,22.1,22.36,4688,19.2668537402971,19.49352260783,19.2668537402971,19.49352260783,5377.35955213632,0.0,1.0
2022-04-08,22.11,22.1101,22.1,22.1,13046,19.2755717736638,19.2756589539974,19.2668537402971,19.2668537402971,14964.3841120244,0.0,1.0
2022-04-11,21.65,22.05,21.65,22.05,9623,18.8745422387979,19.2232635734639,18.8745422387979,19.2232635734639,11038.0398827235,0.0,1.0
2022-04-12,21.75,21.9,21.65,21.75,2000,18.9617225724644,19.0924930729641,18.8745422387979,18.9617225724644,2294.0953720718,0.0,1.0
2022-04-13,21.62,21.8699,21.5,21.8699,4570,18.8483881386979,19.0662517925305,18.7437717382981,19.0662517925305,5242.00792518408,0.0,1.0
2022-04-14,21.55,21.74,21.52,21.52,3429,18.7873619051314,18.9530045390977,18.7612078050314,18.7612078050314,3933.2265154171,0.0,1.0
2022-04-18,21.72,21.8499,21.66,21.8499,3413,18.9355684723644,19.0488157257972,18.8832602721645,19.0488157257972,3914.87375244054,0.0,1.0
2022-04-19,21.7985,21.85,21.54,21.74,5429,19.0040050342926,19.0489029061309,18.7786438717647,18.9530045390977,6227.32188748892,0.0,1.0
2022-04-20,21.76,21.87,21.76,21.81,3065,18.970440605831,19.0663389728642,18.970440605831,19.0140307726643,3515.70115770005,0.0,1.0
2022-04-21,21.96,21.96,21.7646,21.7646,1393,19.144801273164,19.144801273164,18.9744509011797,18.9744509011797,1597.83742664801,0.0,1.0
2022-04-22,21.65,21.96,21.57,21.96,2132,18.8745422387979,19.144801273164,18.8047979718647,19.144801273164,2445.50566662854,0.0,1.0
2022-04-25,21.4,21.78,21.13,21.58,9767,18.6565914046316,18.9878766725643,18.421204503732,18.8135160052313,11203.2147495127,0.0,1.0
2022-04-26,20.81,21.7,20.79,21.39,5202,18.1422274359992,18.9181324056311,18.1247913692659,18.647873371265,5966.94206275878,0.0,1.0
2022-04-27,20.77,20.81,20.7059,20.7059,1927,18.1073553025326,18.1422274359992,18.0514727086524,18.0514727086524,2210.36089099119,0.0,1.0
2022-04-28,20.35,21.858,20.35,21.858,8478,17.7411979011333,19.0558773328242,17.7411979011333,19.0558773328242,9724.6702822124,0.0,1.0
2022-04-29,20.3,20.6114,20.21,20.51,3906,17.6976077343001,17.9690872933376,17.6191454340002,17.8806864349997,4480.36826165623,0.0,1.0
2022-05-02,19.9,20.4,19.89,20.4,4225,17.3488863996341,17.7847880679666,17.3401683662674,17.7847880679666,4846.27647350168,0.0,1.0
2022-05-03,19.72,20.3,19.5,20.25,16975,17.1919617990344,17.6976077343001,17.0001650649681,17.6540175674668,19471.1344704594,0.0,1.0
2022-05-04,19.87,20.9,19.65,19.65,44434,17.3227322995341,18.2206897362991,17.1309355654678,17.1309355654678,50967.9168813194,0.0,1.0
2022-05-05,19.32,20.0589,19.32,19.89,25139,16.8432404643683,17.4874159498301,16.8432404643683,17.3401683662674,28835.6317792566,0.0,1.0
2022-05-06,19.99,21.32,19.69,19.69,15756,17.4273486999339,18.5868471376984,17.1658076989344,17.1658076989344,18072.8833411817,0.0,1.0
2022-05-09,19.78,19.85,19.61,19.7,2928,17.2442699992343,17.3052962328008,17.0960634320012,17.1745257323011,3358.55562471312,0.0,1.0
2022-05-10,20.5095,20.6,19.3364,19.3364,4542,17.8802505333314,17.9591487352996,16.8575380390897,16.8575380390897,5209.89058997507,0.0,1.0
2022-05-11,20.426,20.49,19.91,19.91,1943,17.8074549547199,17.8632503682664,17.3576044330007,17.3576044330007,2228.71365396775,0.0,1.0
2022-05-12,19.92,20.33,19.1229,20.33,4463,17.4752978834505,17.834980219405,16.7760227859154,17.834980219405,5087.35018956061,0.125,1.0
2022-05-13,19.51,20.0,19.3,20.0,12185,17.1156155474959,17.5454798026611,16.931388009568,17.5454798026611,13889.61731118,0.0,1.0
2022-05-16,19.13,19.27,18.69,19.07,10621,16.7822514312454,16.905069789864,16.3962508755868,16.7296149918374,12106.821950106,0.0,1.0
2022-05-17,19.16,19.25,19.16,19.2,4319,16.8085696509494,16.8875243100613,16.8085696509494,16.8436606105547,4923.2053481318,0.0,1.0
2022-05-18,19.58,19.61,19.0609,19.36,13608,17.1770247268052,17.2033429465092,16.7216317985272,16.984024448976,15511.6875150215,0.0,1.0
2022-05-19,19.63,19.845,19.5,19.5,5180,17.2208884263119,17.4095023341905,17.1068428075946,17.1068428075946,5904.65471250817,0.0,1.0
2022-05-20,19.45,19.62,19.3,19.46,4886,17.062979108088,17.2121156864106,16.931388009568,17.0717518479893,5569.52566125769,0.0,1.0
2022-05-23,19.36,19.36,19.15,19.15,2550,16.984024448976,16.984024448976,16.799796911048,16.799796911048,2906.7315669683,0.0,1.0
2022-05-24,19.71,19.72,19.1266,19.27,5705,17.2910703455225,17.2998430854239,16.7792686996789,16.905069789864,6503.09944688402,0.0,1.0
2022-05-25,19.8,19.8,19.5001,19.5001,1867,17.3700250046345,17.3700250046345,17.1069305349936,17.1069305349936,2128.18346491366,0.0,1.0
2022-05-26,19.62,20.0,19.49,19.75,7164,17.2121156864106,17.5454798026611,17.0980700676933,17.3261613051279,8166.20586108272,0.0,1.0
2022-05-27,19.7,19.96,19.5,19.6,3212,17.2822976056212,17.5103888430558,17.1068428075946,17.1945702066079,3661.34187964793,0.0,1.0
2022-05-31,19.93,19.95,19.75,19.75,1513,17.4840706233518,17.5016161031545,17.3261613051279,17.3261613051279,1724.66072973453,0.0,1.0
2022-06-01,19.66,19.855,19.66,19.855,1452,17.2472066460159,17.4182750740918,17.2472066460159,17.4182750740918,1655.12715107372,0.0,1.0
2022-06-02,19.7594,19.9003,19.5,19.685,3868,17.3344076806351,17.4580155858449,17.1068428075946,17.2691384957692,4409.11282393468,0.0,1.0
2022-06-03,19.715,19.88,19.5652,19.74,1835,17.2954567154732,17.4402069238452,17.1640410717513,17.3173885652265,2091.70683348504,0.0,1.0
2022-06-06,19.97,20.0,19.58,19.78,6941,17.5191615829571,17.5454798026611,17.1770247268052,17.3524795248319,7912.00933581454,0.0,1.0
2022-06-07,19.8,20.01,19.62,19.64,6299,17.3700250046345,17.5542525425625,17.2121156864106,17.2296611662132,7180.1969177778,0.0,1.0
2022-06-08,19.65,19.9574,19.57,19.9574,2406,17.2384339061146,17.5081079306815,17.1682519869039,17.5081079306815,2742.5867255395,0.0,1.0
2022-06-09,19.4,19.9388,19.4,19.78,4394,17.0191154085813,17.491790634465,17.0191154085813,17.3524795248319,5008.69745304265,0.0,1.0
2022-06-10,19.12,19.59,19.0,19.4,7634,16.773478691344,17.1857974667066,16.6682058125281,17.0191154085813,8701.95638519064,0.0,1.0
2022-06-13,18.9,19.8383,18.9,18.98,5826,16.5804784135148,17.4036245984566,16.5804784135148,16.6506603327254,6641.02670947346,0.0,1.0
2022-06-14,18.9,19.68,18.9,19.17,5330,16.5804784135148,17.2647521258186,16.5804784135148,16.8173423908507,6075.63892232983,0.0,1.0
2022-06-15,19.22,19.4,18.9,19.16,12910,16.8612060903573,17.0191154085813,16.5804784135148,16.8085696509494,14716.0409919847,0.0,1.0
2022-06-16,19.6,19.6,18.9,18.9,7586,17.1945702066079,17.1945702066079,16.5804784135148,16.5804784135148,8647.24143804769,0.0,1.0
2022-06-17,19.66,19.66,19.06,19.6,16821,17.2472066460159,17.2472066460159,16.7208422519361,17.1945702066079,19174.1692894015,0.0,1.0
2022-06-21,19.71,19.87,19.28,19.41,13157,17.2910703455225,17.4314341839438,16.9138425297653,17.0278881484826,14997.5949908244,0.0,1.0
2022-06-22,19.6,19.62,19.26,19.47,14891,17.1945702066079,17.2121156864106,16.8962970499627,17.0805245878906,16974.1724563628,0.0,1.0
2022-06-23,19.73,19.73,19.4,19.45,3456,17.3086158253252,17.3086158253252,17.0191154085813,17.062979108088,3939.47619429117,0.0,1.0
2022-06-24,19.66,19.8,19.56,19.59,3417,17.2472066460159,17.3700250046345,17.1594792470026,17.1857974667066,3895.02029973753,0.0,1.0
2022-06-27,19.59,19.59,18.96,18.96,1446,17.1857974667066,17.1857974667066,16.6331148529228,16.6331148529228,1648.28778268085,0.0,1.0
2022-06-28,19.6,19.75,19.07,19.59,4410,17.1945702066079,17.3261613051279,16.7296149918374,17.1857974667066,5026.93576875696,0.0,1.0
2022-06-29,19.6,19.6,19.0173,19.14,5696,17.1945702066079,17.1945702066079,16.6833826525574,16.7910241711467,6492.8403942947,0.0,1.0
2022-06-30,19.91,19.975,19.11,19.58,11015,17.4665251435492,17.5235479529078,16.7647059514427,17.1770247268052,12555.9404745709,0.0,1.0
2022-07-01,19.62,19.88,19.5,19.53,11633,17.2121156864106,17.4402069238452,17.1068428075946,17.1331610272986,13260.3954190362,0.0,1.0
2022-07-05,19.56,19.71,19.3,19.5,8018,17.1594792470026,17.2910703455225,16.931388009568,17.1068428075946,9139.67596233407,0.0,1.0
2022-07-06,19.62,19.82,19.62,19.75,5335,17.2121156864106,17.3875704844372,17.2121156864106,17.3261613051279,6081.33839599055,0.0,1.0
2022-07-07,19.65,19.96,19.555,19.555,3686,17.2384339061146,17.5103888430558,17.1550928770519,17.1550928770519,4201.65198268438,0.0,1.0
2022-07-08,19.64,19.65,19.527,19.527,4159,17.2296611662132,17.2384339061146,17.1305292053282,17.1305292053282,4740.82219098871,0.0,1.0
2022-07-11,19.57,19.6,19.31,19.4,4133,17.1682519869039,17.1945702066079,16.9401607494693,17.0191154085813,4711.18492795295,0.0,1.0
2022-07-12,19.5,19.55,19.4,19.44,7398,17.1068428075946,17.1507065071013,17.0191154085813,17.0542063681866,8432.94122840453,0.0,1.0
2022-07-13,19.4,19.77,19.25,19.45,17239,17.0191154085813,17.3437067849305,16.8875243100613,17.062979108088,19650.6452874379,0.0,1.0
2022-07-14,19.11,19.49,19.01,19.01,4196,16.7647059514427,17.0980700676933,16.6769785524294,16.6769785524294,4782.99829607805,0.0,1.0
2022-07-15,19.14,19.3,19.1001,19.3,4826,16.7910241711467,16.931388009568,16.7560209389404,16.931388009568,5501.13197732904,0.0,1.0
2022-07-18,19.5,19.55,19.1501,19.1501,3209,17.1068428075946,17.1507065071013,16.799884638447,16.799884638447,3657.92219545149,0.0,1.0
2022-07-19,19.27,19.52,19.27,19.5,9512,16.905069789864,17.1243882873973,16.905069789864,17.1068428075946,10842.6786921579,0.0,1.0
2022-07-20,19.47,19.51,19.39,19.49,25952,17.0805245878906,17.1156155474959,17.01034266868,17.0980700676933,29582.5480886124,0.0,1.0
2022-07-21,19.48,19.6,19.42,19.5,7620,17.0892973277919,17.1945702066079,17.036660888384,17.1068428075946,8685.99785894061,0.0,1.0
2022-07-22,19.51,19.545,19.5,19.5,2982,17.1156155474959,17.1463201371506,17.1068428075946,17.1068428075946,3399.16609125471,0.0,1.0
2022-07-25,19.6,19.6,19.42,19.5,4088,17.1945702066079,17.1945702066079,17.036660888384,17.1068428075946,4659.88966500645,0.0,1.0
2022-07-26,19.49,19.49,19.0,19.15,5014,17.0980700676933,17.0980700676933,16.6682058125281,16.799796911048,5715.43218697219,0.0,1.0
2022-07-27,19.2,19.5,19.05,19.2,33586,16.8436606105547,17.1068428075946,16.7120695120347,16.8436606105547,38284.504473803,0.0,1.0
2022-07-28,19.28,19.5999,19.105,19.25,7040,16.9138425297653,17.1944824792089,16.760319581492,16.8875243100613,8024.85891429683,0.0,1.0
2022-07-29,19.34,19.5595,19.34,19.5595,6437,16.9664789691733,17.1590406100075,16.9664789691733,17.1590406100075,7337.50239081373,0.0,1.0
2022-08-01,19.26,19.5,19.18,19.18,38281,16.8962970499627,17.1068428075946,16.826115130752,16.826115130752,43636.310241221,0.0,1.0
2022-08-02,19.32,19.32,19.32,19.32,556,16.9489334893707,16.9489334893707,16.9489334893707,16.9489334893707,633.781471072304,0.0,1.0
2022-08-03,19.46,19.545,19.3,19.33,12891,17.0717518479893,17.1463201371506,16.931388009568,16.957706229272,14694.3829920739,0.0,1.0
2022-08-04,19.3,19.49,19.3,19.36,15426,16.931388009568,17.0980700676933,16.931388009568,16.984024448976,17584.01613806,0.0,1.0
2022-08-05,19.35,19.5,19.25,19.25,8922,16.9752517090746,17.1068428075946,16.8875243100613,16.8875243100613,10170.1408001927,0.0,1.0
2022-08-08,19.5,19.6,19.3304,19.48,6184,17.1068428075946,17.1945702066079,16.958057138868,17.0892973277919,7049.10902358119,0.0,1.0
2022-08-09,19.35,19.6,19.35,19.6,2574,16.9752517090746,17.1945702066079,16.9752517090746,17.1945702066079,2934.08904053978,0.0,1.0
2022-08-10,19.36,19.5999,19.36,19.38,3744,16.984024448976,17.1944824792089,16.984024448976,17.0015699287786,4267.76587714876,0.0,1.0
2022-08-11,19.2,19.45,19.0607,19.35,6872,16.964285784198,17.1851749220131,16.8412063566074,17.096819266887,7777.65723110504,0.1375,1.0
2022-08-12,19.45,19.45,19.0801,19.21,6230,17.1851749220131,17.1851749220131,16.8583473537019,16.9731213497106,7051.04839199423,0.0,1.0
2022-08-15,19.47,19.47,19.47,19.47,422,17.2028460530383,17.2028460530383,17.2028460530383,17.2028460530383,477.615155926415,0.0,1.0
2022-08-16,19.46,19.46,19.131,19.315,1422,17.1940104875257,17.1940104875257,16.903320382161,17.0658947875929,1609.40462494636,0.0,1.0
2022-08-17,19.3,19.3,19.29,19.3,2799,17.052641439324,17.052641439324,17.0438058738114,17.052641439324,3167.87872378682,0.0,1.0
2022-08-18,19.5,19.5,19.3,19.3,1791,17.2293527495761,17.2293527495761,17.052641439324,17.052641439324,2027.03493901471,0.0,1.0
2022-08-19,19.4,19.55,19.3501,19.5,4465,17.14099709445,17.2735305771391,17.0969076225422,17.2293527495761,5053.43997917406,0.0,1.0
2022-08-22,19.42,19.43,19.25,19.35,4482,17.1586682254753,17.1675037909879,17.008463611761,17.096819266887,5072.68040014737,0.0,1.0
2022-08-23,19.44,19.44,19.25,19.395,3832,17.1763393565005,17.1763393565005,17.008463611761,17.1365793116937,4337.01724528441,0.0,1.0
2022-08-24,19.32,19.53,19.27,19.27,3400,17.0703125703492,17.2558594461139,17.0261347427862,17.0261347427862,3848.08419466781,0.0,1.0
2022-08-25,19.44,19.5292,19.435,19.52,2745,17.1763393565005,17.2551526008729,17.1719215737442,17.2470238806013,3106.76209245974,0.0,1.0
2022-08-26,19.45,19.45,19.35,19.4,3427,17.1851749220131,17.1851749220131,17.096819266887,17.14099709445,3878.64251033133,0.0,1.0
2022-08-29,19.39,19.4,19.32,19.32,3430,17.1321615289374,17.14099709445,17.0703125703492,17.0703125703492,3882.03787873841,0.0,1.0
2022-08-30,19.3,19.4,19.3,19.3001,23966,17.052641439324,17.14099709445,17.052641439324,17.0527297949791,27124.466414532,0.0,1.0
2022-08-31,19.3,19.38,19.3,19.38,5289,17.052641439324,17.1233259634248,17.052641439324,17.1233259634248,5986.03450164648,0.0,1.0
2022-09-01,19.2,19.35,19.2,19.3,7246,16.964285784198,17.096819266887,16.964285784198,17.052641439324,8200.9464925185,0.0,1.0
2022-09-02,19.38,19.3984,19.27,19.38,3627,17.1233259634248,17.139583403968,17.0261347427862,17.1233259634248,4105.00040413534,0.0,1.0
2022-09-06,19.255,19.4,19.2,19.2501,8380,17.0128813945173,17.14099709445,16.964285784198,17.0085519674161,9484.39575038712,0.0,1.0
2022-09-07,19.26,19.38,19.1477,19.1477,4184,17.0172991772736,17.1233259634248,16.9180757765671,16.9180757765671,4735.40713837944,0.0,1.0
2022-09-08,19.35,19.37,19.35,19.36,5534,17.096819266887,17.1144903979122,17.096819266887,17.1056548323996,6263.32292155638,0.0,1.0
2022-09-09,19.38,19.38,19.05,19.05,2420,17.1233259634248,17.1233259634248,16.8317523015089,16.8317523015089,2738.93051502827,0.0,1.0
2022-09-12,19.28,19.465,19.1625,19.3784,11646,17.0349703082988,17.198428270282,16.9311524135257,17.1219122729428,13180.8201562063,0.0,1.0
2022-09-13,18.99,19.52,18.99,19.2,27648,16.7787389084333,17.2470238806013,16.7787389084333,16.964285784198,31291.7152394634,0.0,1.0
2022-09-14,19.0,19.385,19.0,19.0,11507,16.7875744739459,17.1277437461811,16.7875744739459,16.7875744739459,13023.5014200125,0.0,1.0
2022-09-15,19.4,19.5,19.0,19.0,4243,17.14099709445,17.2293527495761,16.7875744739459,16.7875744739459,4802.18271705163,0.0,1.0
2022-09-16,19.74,19.75,19.04,19.48,67078,17.4414063218785,17.4502418873912,16.8229167359963,17.2116816185509,75918.1740029199,0.0,1.0
2022-09-19,19.55,19.56,19.05,19.56,2032,17.2735305771391,17.2823661426517,16.8317523015089,17.2823661426517,2299.79620104852,0.0,1.0
2022-09-20,19.46,19.6095,19.23,19.6095,4079,17.1940104875257,17.3261021919391,16.9907924807358,17.3261021919391,4616.56924413234,0.0,1.0
2022-09-21,19.25,19.65,19.215,19.48,5145,17.008463611761,17.3618862322651,16.9775391324669,17.2116816185509,5823.05681810761,0.0,1.0
2022-09-22,18.87,19.435,18.87,19.15,13499,16.6727121222821,17.1719215737442,16.6727121222821,16.920107956635,15278.0260423002,0.0,1.0
2022-09-23,18.76,18.9466,18.76,18.91,3807,16.5755209016434,16.7403925541086,16.5755209016434,16.7080543843325,4308.72250855893,0.0,1.0
2022-09-26,18.69,18.89,18.69,18.81,4884,16.5136719430552,16.6903832533073,16.5136719430552,16.6196987292065,5527.65976669341,0.0,1.0
2022-09-27,18.57,18.63,18.57,18.63,5192,16.407645156904,16.4606585499796,16.407645156904,16.4606585499796,5876.25092315154,0.0,1.0
2022-09-28,18.5,19.0,18.36,18.51,10929,16.3457961983158,16.7875744739459,16.2220982811393,16.3546317638284,12369.3271069189,0.0,1.0
2022-09-29,19.3,19.3,18.5,18.5,3818,17.052641439324,17.052641439324,16.3457961983158,16.3457961983158,4321.17219271815,0.0,1.0
2022-09-30,19.0,19.39,19.0,19.3,8401,16.7875744739459,17.1321615289374,16.7875744739459,17.052641439324,9508.16332923655,0.0,1.0
2022-10-03,18.75,19.66,18.26,19.17,27227,16.5666853361308,17.3707217977777,16.1337426260133,16.9377790876602,30815.2318730061,0.0,1.0
2022-10-04,18.83,18.83,18.79,18.79,1273,16.6373698602317,16.6373698602317,16.6020275981813,16.6020275981813,1440.76799406238,0.0,1.0
2022-10-05,18.71,18.71,18.6,18.6,3216,16.5313430740804,16.5313430740804,16.4341518534418,16.4341518534418,3639.83493236814,0.0,1.0
2022-10-06,18.6,19.1801,18.6,18.74,8149,16.4341518534418,16.9467030088279,16.4341518534418,16.5578497706182,9222.95238304351,0.0,1.0
2022-10-07,18.64,18.64,18.6,18.6,2097,16.4694941154922,16.4694941154922,16.4341518534418,16.4341518534418,2373.36251653482,0.0,1.0
2022-10-10,18.6,18.7491,18.6,18.64,1679,16.4341518534418,16.5658901352347,16.4341518534418,16.4694941154922,1900.27451848448,0.0,1.0
2022-10-11,18.6,18.6,18.6,18.6,1518,16.4341518534418,16.4341518534418,16.4341518534418,16.4341518534418,1718.05641397227,0.0,1.0
2022-10-12,18.67,18.77,18.41,18.6001,9133,16.49600081203,16.584356467156,16.2662761087023,16.4342402090969,10336.6332205591,0.0,1.0
2022-10-13,18.695,18.9,18.46,18.46,4444,16.5180897258115,16.6992188188199,16.3104539362654,16.3104539362654,5029.67240032463,0.0,1.0
2022-10-14,19.05,19.05,18.5463,18.7,2245,16.8317523015089,16.8317523015089,16.3867048666391,16.5225075085678,2540.86735794978,0.0,1.0
2022-10-17,19.335,19.6,18.78,18.78,3763,17.0835659186181,17.3177084047021,16.5931920326687,16.5931920326687,4258.92377192205,0.0,1.0
2022-10-18,19.61,19.6681,19.34,19.34,2865,17.3265439702147,17.3778786058429,17.0879837013744,17.0879837013744,3242.57682874214,0.0,1.0
2022-10-19,19.3,19.5,19.3,19.49,1874,17.052641439324,17.2293527495761,17.052641439324,17.2205171840635,2120.97346494337,0.0,1.0
2022-10-20,19.31,19.69,18.8943,19.4,4069,17.0614770048366,17.3972284943155,16.6941825464777,17.14099709445,4605.25134944215,0.0,1.0
2022-10-21,19.15,19.59,19.0101,19.31,4081,16.920107956635,17.3088728391895,16.7964983951137,17.0614770048366,4618.83282307038,0.0,1.0
2022-10-24,19.53,19.53,19.1,19.1,1068,17.2558594461139,17.2558594461139,16.875930129072,16.875930129072,1208.7511529133,0.0,1.0
2022-10-25,19.23,19.51,19.0101,19.51,3284,16.9907924807358,17.2381883150887,16.7964983951137,17.2381883150887,3716.79661626149,0.0,1.0
2022-10-26,19.36,19.4,19.32,19.32,1059,17.1056548323996,17.14099709445,17.0703125703492,17.0703125703492,1198.56504769212,0.0,1.0
2022-10-27,18.94,19.09,18.66,19.09,3558,16.7345610808703,16.8670945635593,16.4871652465174,16.8670945635593,4026.90693077296,0.0,1.0
2022-10-28,19.09,19.188,18.7,19.06,4784,16.8670945635593,16.9536831055829,16.5225075085678,16.8405878670215,5414.48081979142,0.0,1.0
2022-10-31,18.64,18.88,18.6001,18.88,4656,16.4694941154922,16.6815476877947,16.4342402090969,16.6815476877947,5269.61176775686,0.0,1.0
2022-11-01,18.7,19.195,18.6,18.88,41557,16.5225075085678,16.9598680014417,16.4341518534418,16.6815476877947,47033.7749640618,0.0,1.0
2022-11-02,18.77,18.79,18.6,18.65,4239,16.584356467156,16.6020275981813,16.4341518534418,16.4783296810048,4797.65555917555,0.0,1.0
2022-11-03,18.68,18.715,18.6,18.715,3278,16.5048363775426,16.5357608568367,16.4341518534418,16.5357608568367,3710.00587944738,0.0,1.0
2022-11-04,18.7288,18.85,18.0,18.85,11116,16.5479539372441,16.6550409912569,15.9040179226856,16.6550409912569,12580.9717376257,0.0,1.0
2022-11-07,18.41,18.525,18.04,18.5,3800,16.2662761087023,16.3678851120973,15.939360184736,16.3457961983158,4300.79998227579,0.0,1.0
2022-11-08,18.55,18.645,18.14,18.48,23000,16.3899740258788,16.4739118982485,16.0277158398621,16.3281250672906,26031.1577874587,0.0,1.0
2022-11-09,18.32,18.82,18.11,18.45,2497,16.3082450448872,16.7533390690381,16.1213055547438,16.4239694911664,2805.02530309609,0.1375,1.0
2022-11-10,18.63,18.63,18.4,18.62,566,16.5842033398607,16.5842033398607,16.3794600887513,16.5753014593777,635.820713477128,0.0,1.0
2022-11-11,18.6,18.6,18.3522,18.59,1507,16.5574976984117,16.5574976984117,16.3369091000425,16.5485958179287,1692.90073358662,0.0,1.0
2022-11-14,18.8,18.8,18.43,18.64,856,16.735535308072,16.735535308072,16.4061657302004,16.5931052203437,961.594577272829,0.0,1.0
2022-11-15,18.88,18.88,18.57,18.85,4690,16.8067503519362,16.8067503519362,16.5307920569626,16.7800447104871,5268.54972828219,0.0,1.0
2022-11-16,18.88,19.13,18.61,18.61,2991,16.8067503519362,17.0292973640116,16.5663995788947,16.5663995788947,3359.96422969979,0.0,1.0
2022-11-17,18.55,18.65,18.3385,18.61,3061,16.5129882959966,16.6020071008268,16.3247135237808,16.5663995788947,3438.59930027117,0.0,1.0
2022-11-18,18.9,18.99,18.3201,18.7,4738,16.8245541129022,16.9046710372493,16.308334063692,16.6465165032418,5322.47091953114,0.0,1.0
2022-11-21,18.65,18.85,18.11,18.83,5352,16.6020071008268,16.7800447104871,16.1213055547438,16.7622409495211,6012.2128242572,0.0,1.0
2022-11-22,18.46,18.74,18.3384,18.74,1329,16.4328713716494,16.6821240251739,16.324624504976,16.6821240251739,1492.94298270513,0.0,1.0
2022-11-23,18.84,18.84,18.2601,18.58,4605,16.7711428300041,16.7711428300041,16.2549227807939,16.5396939374456,5173.06428544552,0.0,1.0
2022-11-25,18.62,18.62,18.62,18.62,540,16.5753014593777,16.5753014593777,16.5753014593777,16.5753014593777,606.613401550616,0.0,1.0
2022-11-28,18.23,18.99,18.1,18.78,32047,16.22812812054,16.9046710372493,16.1124036742608,16.717731547106,36000.2586657271,0.0,1.0
2022-11-29,18.14,18.4671,18.14,18.24,2399,16.1480111961929,16.4391917067924,16.1480111961929,16.2370300010231,2694.93620429616,0.0,1.0
2022-11-30,17.8,18.27,17.78,18.17,13430,15.8453472597703,16.2637356424721,15.8275434988043,16.1747168376419,15086.699968194,0.0,1.0
2022-12-01,17.84,18.34,17.78,17.98,6714,15.8809547817024,16.3260488058532,15.8275434988043,16.0055811084646,7542.22662594598,0.0,1.0
2022-12-02,17.64,17.88,17.38,17.87,13921,15.702917172042,15.9165623036345,15.4714682794836,15.9076604231514,15638.2688203447,0.0,1.0
2022-12-05,17.35,17.88,17.2,17.62,10416,15.4447626380346,15.9165623036345,15.3112344307893,15.685113411076,11700.8985010207,0.0,1.0
2022-12-06,17.48,18.23,17.2454,17.3355,23954,15.5604870843138,16.22812812054,15.3516489681822,15.4318549113342,26908.9211495249,0.0,1.0
2022-12-07,17.64,18.235,17.5,18.235,5219,15.702917172042,16.2325790607816,15.5782908452798,16.2325790607816,5862.80619017162,0.0,1.0
2022-12-08,17.6,17.95,17.5386,17.57,1954,15.66730965011,15.9788754670156,15.6126521039442,15.6406040086609,2195.04182709241,0.0,1.0
2022-12-09,17.22,17.5921,17.22,17.5921,1975,15.3290381917553,15.6602771645284,15.3290381917553,15.6602771645284,2218.63234826383,0.0,1.0
2022-12-12,17.1065,17.48,16.93,17.48,12106,15.2280018482731,15.5604870843138,15.0708836577478,15.5604870843138,13599.373776244,0.0,1.0
2022-12-13,16.9,17.1299,16.89,16.95,15373,15.0441780162988,15.2488322486033,15.0352761358158,15.0886874187139,17269.3848556252,0.0,1.0
2022-12-14,16.88,17.1,16.88,17.065,26236,15.0263742553327,15.2222156259591,15.0263742553327,15.1910590442686,29472.4244501519,0.0,1.0
2022-12-15,16.31,16.88,16.31,16.88,13950,14.5189670678008,15.0263742553327,14.5189670678008,15.0263742553327,15670.8462067242,0.0,1.0
2022-12-16,16.73,16.735,16.02,16.37,5509,14.8928460480875,14.897296988329,14.2608125337933,14.5723783506989,6188.5800539673,0.0,1.0
2022-12-19,16.57,17.175,16.105,16.105,5971,14.7504159603592,15.2889797295818,14.3364785178989,14.3364785178989,6707.57151973839,0.0,1.0
2022-12-20,16.48,16.5,16.1473,16.1508,12800,14.6702990360121,14.6881027969781,14.3741334723421,14.3772491305111,14378.9843330516,0.0,1.0
2022-12-21,16.47,17.0899,16.41,17.0899,31025,14.6613971555291,15.2132247266713,14.6079858726309,15.2132247266713,34852.1866353848,0.0,1.0
2022-12-22,16.4,16.685,16.4,16.5,6700,14.5990839921479,14.8527875859139,14.5990839921479,14.6881027969781,7526.49961183173,0.0,1.0
2022-12-23,16.17,16.49,16.15,16.49,3245,14.3943407410385,14.6792009164951,14.3765369800725,14.6792009164951,3645.2972000588,0.0,1.0
2022-12-27,16.15,16.34,16.07,16.17,5816,14.3765369800725,14.5456727092498,14.3053219362084,14.3943407410385,6533.45100633034,0.0,1.0
2022-12-28,16.0,16.15,16.0,16.12,9327,14.2430087728273,14.3765369800725,14.2430087728273,14.3498313386235,10477.5614745603,0.0,1.0
2022-12-29,16.25,16.49,16.01,16.1,4784,14.4655557849027,14.6792009164951,14.2519106533103,14.3320275776574,5374.14539447804,0.0,1.0
2022-12-30,16.16,16.2,16.0,16.0,30962,14.3854388605555,14.4210463824876,14.2430087728273,14.2430087728273,34781.4150718707,0.0,1.0
2023-01-03,16.52,16.9444,16.31,16.31,5526,14.7059065579441,15.0837023656434,14.5189670678008,14.5189670678008,6207.67714253465,0.0,1.0
2023-01-04,16.32,16.54,16.1076,16.54,2853,14.5278689482838,14.7237103189102,14.3387930068245,14.7237103189102,3204.94080485909,0.0,1.0
2023-01-05,16.42,16.7,16.32,16.64,3681,14.616887753114,14.8661404066384,14.5278689482838,14.8127291237403,4135.08135390336,0.0,1.0
2023-01-06,16.6,16.75,16.6,16.66,6540,14.7771216018083,14.9106498090535,14.7771216018083,14.8305328847064,7346.76230766856,0.0,1.0
2023-01-09,16.61,16.73,16.0901,16.73,1866,14.7860234822913,14.8928460480875,14.3232147159792,14.8928460480875,2096.18630980268,0.0,1.0
2023-01-10,17.0,17.12,16.6,16.65,4409,15.133196821129,15.2400193869252,14.7771216018083,14.8216310042234,4952.88608784566,0.0,1.0
2023-01-11,16.79,17.33,16.3094,16.3094,52495,14.9462573309856,15.4269588770685,14.5184329549718,14.5184329549718,58970.686137777,0.0,1.0
2023-01-12,17.23,17.23,16.2492,16.91,8668,15.3379400722383,15.3379400722383,14.464843634464,15.0530798967818,9737.26845303843,0.0,1.0
2023-01-13,16.85,17.225,16.83,17.015,6630,14.9996686138837,15.3334891319968,14.9818648529177,15.1465496418535,7447.86454126034,0.0,1.0
2023-01-17,16.605,16.85,16.4,16.75,17516,14.7815725420498,14.9996686138837,14.5990839921479,14.9106498090535,19676.7413732603,0.0,1.0
2023-01-18,16.41,16.86,16.41,16.86,9069,14.6079858726309,15.0085704943667,14.6079858726309,15.0085704943667,10187.7350715973,0.0,1.0
2023-01-19,16.43,16.48,16.05,16.05,2085,14.625789633597,14.6702990360121,14.2875181752423,14.2875181752423,2342.20174487599,0.0,1.0
2023-01-20,16.4,16.49,16.2001,16.49,1482,14.5990839921479,14.6792009164951,14.4211354012924,14.6792009164951,1664.81677981114,0.0,1.0
2023-01-23,16.38,16.38,16.0801,16.23,2175,14.5812802311819,14.5812802311819,14.3143128354962,14.4477520239366,2443.30397846776,0.0,1.0
2023-01-24,17.08,17.1,16.1,16.1,26610,15.2044118649931,15.2222156259591,14.3320275776574,14.3320275776574,29892.5603986331,0.0,1.0
2023-01-25,17.02,17.14,16.83,17.14,3479,15.151000582095,15.2578231478912,14.9818648529177,15.2578231478912,3908.16300739739,0.0,1.0
2023-01-26,16.95,17.09,16.8,16.97,3342,15.0886874187139,15.2133137454761,14.9551592114686,15.1064911796799,3754.26294070769,0.0,1.0
2023-01-27,16.95,16.95,16.95,16.95,129,15.0886874187139,15.0886874187139,15.0886874187139,15.0886874187139,144.913201481536,0.0,1.0
2023-01-30,17.1,17.1,16.8,16.8,5034,15.2222156259591,15.2222156259591,14.9551592114686,14.9551592114686,5654.98493223297,0.0,1.0
2023-01-31,16.73,16.95,16.63,16.95,1628,14.8928460480875,15.0886874187139,14.8038272432573,15.0886874187139,1828.82706986,0.0,1.0
2023-02-01,16.6,16.78,16.6,16.75,8722,14.7771216018083,14.9373554505026,14.7771216018083,14.9106498090535,9797.92979319345,0.0,1.0
2023-02-02,16.96,17.3,16.92,16.92,29750,15.0975892991969,15.4002532356195,15.0619817772648,15.0619817772648,33419.9049928348,0.0,1.0
2023-02-03,17.58,17.58,17.26,17.26,2548,15.6495058891439,15.6495058891439,15.3646457136874,15.3646457136874,2862.3165687981,0.0,1.0
2023-02-06,17.74,18.3599,17.56,17.89,7170,15.7919359768722,16.3437635480144,15.6317021281779,15.9254641841175,8054.47794281096,0.0,1.0
2023-02-07,18.2,18.21,17.71,18.12,11886,16.201422479091,16.210324359574,15.7652303354232,16.1302074352269,13352.2349830197,0.0,1.0
2023-02-08,17.84,18.37,17.79,18.37,1371,15.8809547817024,16.3527544473023,15.8364453792873,16.3527544473023,1540.12402504795,0.0,1.0
2023-02-09,17.6,17.9,17.6,17.82,2499,15.7897105067515,16.0588532994802,15.7897105067515,15.9870818880859,2785.51022079813,0.1375,1.0
2023-02-10,18.07,18.07,17.1101,17.45,14858,16.2113675486931,16.2113675486931,15.3502003262255,15.6551391103871,16561.4689318203,0.0,1.0
2023-02-13,17.55,17.68,17.5,17.68,5788,15.74485337463,15.8614819181458,15.6999962425086,15.8614819181458,6451.59390075216,0.0,1.0
2023-02-14,17.29,17.55,17.2,17.5,7311,15.5115962875984,15.74485337463,15.4308534497798,15.6999962425086,8149.20577201092,0.0,1.0
2023-02-15,17.24,17.49,17.24,17.49,7245,15.466739155477,15.6910248160843,15.466739155477,15.6910248160843,8075.63887542318,0.0,1.0
2023-02-16,17.1,17.5,17.0,17.0,2516,15.3411391855369,15.6999962425086,15.251424921294,15.251424921294,2804.45926991922,0.0,1.0
2023-02-17,17.3,17.49,17.06,17.3,11655,15.5205677140227,15.6910248160843,15.3052534798398,15.5205677140227,12991.2451474199,0.0,1.0
2023-02-21,17.3,17.3,17.3,17.3,392,15.5205677140227,15.5205677140227,15.5205677140227,15.5205677140227,436.942779733043,0.0,1.0
2023-02-22,17.05,17.54,17.05,17.3,1782,15.2962820534155,15.7358819482057,15.2962820534155,15.5205677140227,1986.30620786806,0.0,1.0
2023-02-23,17.1095,17.225,17.0,17.1,14012,15.34966204064,15.4532820158406,15.251424921294,15.3411391855369,15618.4750755597,0.0,1.0
2023-02-24,17.08,17.42,17.0,17.0107,3460,15.3231963326883,15.6282248311142,15.251424921294,15.261024347568,3856.68882111309,0.0,1.0
2023-02-27,17.03,17.08,17.0,17.05,2258,15.2783392005669,15.3231963326883,15.251424921294,15.2962820534155,2516.87958325818,0.0,1.0
2023-02-28,17.09,17.09,17.0,17.05,4332,15.3321677591126,15.3321677591126,15.251424921294,15.2962820534155,4828.66357602944,0.0,1.0
2023-03-01,17.51,17.51,17.0,17.0,5110,15.7089676689328,15.7089676689328,15.251424921294,15.251424921294,5695.86123580574,0.0,1.0
2023-03-02,17.5,17.6881,17.37,17.56,3329,15.6999962425086,15.8687487735495,15.5833676989928,15.7538248010543,3710.66967788595,0.0,1.0
2023-03-03,17.42,17.49,17.4,17.49,2743,15.6282248311142,15.6910248160843,15.6102819782656,15.6910248160843,3057.484808183,0.0,1.0
2023-03-06,17.3,17.5128,17.0001,17.49,7187,15.5205677140227,15.7114796683316,15.2515146355583,15.6910248160843,8010.98917842189,0.0,1.0
2023-03-07,17.0703,17.61,17.0703,17.49,5195,15.3144940490568,15.7986819331757,15.3144940490568,15.6910248160843,5790.6064814111,0.0,1.0
2023-03-08,17.02,17.04,17.01,17.01,1329,15.2693677741426,15.2873106269912,15.2603963477183,15.2603963477183,1481.36978128881,0.0,1.0
2023-03-09,17.08,17.4799,17.08,17.4799,1771,15.3231963326883,15.6819636753957,15.3231963326883,15.6819636753957,1974.04505843678,0.0,1.0
2023-03-10,17.13,17.49,16.87,17.02,7606,15.3680534648098,15.6910248160843,15.1347963777782,15.2693677741426,8478.02750675897,0.0,1.0
2023-03-13,15.86,17.01,15.86,17.01,23041,14.2286823089249,15.2603963477183,14.2286823089249,15.2603963477183,25682.6494587475,0.0,1.0
2023-03-14,14.3,16.05,14.16,16.02,24600,12.8291397867356,14.3991394109864,12.7035398167955,14.3722251317135,27420.3887281449,0.0,1.0
2023-03-15,13.69,15.0001,13.67,14.54,24438,12.2818827748538,13.4572293507001,12.2639399220053,13.0444540209185,27239.8154365207,0.0,1.0
2023-03-16,14.05,14.54,13.61,13.83,29610,12.6048541261283,13.0444540209185,12.2101113634595,12.4074827447939,33004.7849691208,0.0,1.0
2023-03-17,14.7,14.83,13.9,14.3061,14608,13.1879968437072,13.304625387223,12.4702827297639,12.8346123568544,16282.8064447456,0.0,1.0
2023-03-20,15.14,15.54,15.05,15.42,5045,13.582739606376,13.9415966633476,13.5019967685574,13.8339395462561,5623.40898916631,0.0,1.0
2023-03-21,15.3,16.05,15.051,15.5189,18563,13.7262824291646,14.3991394109864,13.5028939111998,13.9226669535923,20691.2469902665,0.0,1.0
2023-03-22,15.37,15.37,14.7395,15.35,10495,13.7890824141347,13.7890824141347,13.2234339780831,13.7711395612861,11698.2512073935,0.0,1.0
2023-03-23,15.36,15.47,15.15,15.47,2730,13.7801109877104,13.8787966783776,13.5917110328003,13.8787966783776,3042.99435885511,0.0,1.0
2023-03-24,15.44,15.76,15.25,15.63,2736,13.8518823991047,14.138968044682,13.6814252970432,14.0223395011662,3049.6822585449,0.0,1.0
2023-03-27,14.81,15.625,14.76,15.29,25521,13.2866825343744,14.0178537879541,13.2418254022529,13.7173110027403,28446.9813305279,0.0,1.0
2023-03-28,14.62,15.17,14.5,15.05,7382,13.1162254323129,13.6096538856488,13.0085683152214,13.5019967685574,8228.34591834006,0.0,1.0
2023-03-29,13.99,14.61,13.6692,14.49,22306,12.5510255675826,13.1072540058886,12.2632222078913,12.9995968887971,24863.3817467479,0.0,1.0
2023-03-30,14.35,14.39,13.822,13.98,25670,12.873996918857,12.9098826245542,12.4003056036545,12.5420541411583,28613.0641728245,0.0,1.0
2023-03-31,14.11,14.3,13.88,14.3,8085,12.658682684674,12.8291397867356,12.4523398769154,12.8291397867356,9011.94483199402,0.0,1.0
2023-04-03,13.91,14.35,13.91,14.0358,6969,12.4792541561882,12.873996918857,12.4792541561882,12.5921147006058,7767.9954896928,0.0,1.0
2023-04-04,13.85,14.12,13.85,14.12,5390,12.4254255976425,12.6676541110983,12.4254255976425,12.6676541110983,6007.96322132932,0.0,1.0
2023-04-05,14.05,14.14,13.37,13.75,7825,12.6048541261283,12.6855969639469,11.9947971292765,12.3357113333996,8722.13584543636,0.0,1.0
2023-04-06,14.03,14.03,13.95,13.96,2540,12.5869112732797,12.5869112732797,12.5151398618854,12.5241112883097,2831.21086867839,0.0,1.0
2023-04-10,13.86,14.0969,13.86,14.0969,492,12.4343970240668,12.6469301160582,12.4343970240668,12.6469301160582,548.407774562898,0.0,1.0
2023-04-11,13.57,13.99,13.57,13.9652,4012,12.1742256577623,12.5510255675826,12.1742256577623,12.5287764300503,4471.97559257391,0.0,1.0
2023-04-12,14.0,14.0017,13.5,13.59,26439,12.5599969940068,12.561522136499,12.1114256727923,12.1921685106109,29470.2299830662,0.0,1.0
2023-04-13,14.0,14.02,13.705,13.705,8209,12.5599969940068,12.5779398468554,12.2953399144903,12.2953399144903,9150.16142558304,0.0,1.0
2023-04-14,13.75,14.05,13.75,13.97,5895,12.3357113333996,12.6048541261283,12.3357113333996,12.533082714734,6570.8614452201,0.0,1.0
2023-04-17,13.93,13.9468,13.6544,13.67,992,12.4971970090368,12.5122690054296,12.2499444967834,12.2639399220053,1105.73274871219,0.0,1.0
2023-04-18,13.75,13.75,13.745,13.745,1173,12.3357113333996,12.3357113333996,12.3312256201874,12.3312256201874,1307.48438935423,0.0,1.0
2023-04-19,13.8,13.82,13.55,13.55,2446,12.380568465521,12.3985113183696,12.1562828049138,12.1562828049138,2726.43377353832,0.0,1.0
2023-04-20,13.97,13.97,13.96,13.96,1457,12.533082714734,12.533082714734,12.5241112883097,12.5241112883097,1624.04497467102,0.0,1.0
2023-04-21,13.64,14.0,13.56,13.99,5859,12.2370256427324,12.5599969940068,12.1652542313381,12.5510255675826,6530.73404708135,0.0,1.0
2023-04-24,13.72,13.945,13.6,13.74,4690,12.3087970541267,12.5106541486732,12.2011399370352,12.3267399069753,5227.70825752032,0.0,1.0
2023-04-25,13.94,13.94,13.9288,13.9288,1368,12.5061684354611,12.5061684354611,12.4961204378659,12.4961204378659,1524.84112927245,0.0,1.0
2023-04-26,14.0,14.5,13.78,14.0,23305,12.5599969940068,13.0085683152214,12.3626256126724,12.5599969940068,25976.9170450984,0.0,1.0
2023-04-27,14.15,14.294,13.87,13.87,2706,12.6945683903712,12.823756930881,12.4433684504911,12.4433684504911,3016.24276009595,0.0,1.0
2023-04-28,14.32,14.4,13.95,14.0,11906,12.8470826395841,12.9188540509785,12.5151398618854,12.5599969940068,13271.0222844429,0.0,1.0
2023-05-01,13.6,14.2,13.55,14.2,31304,12.2011399370352,12.7394255224927,12.1562828049138,12.7394255224927,34893.0019815387,0.0,1.0
2023-05-02,12.75,13.77,12.74,13.77,12180,11.4385686909705,12.3536541862482,11.4295972645462,12.3536541862482,13576.4363702767,0.0,1.0
2023-05-03,12.5,13.4,12.5,12.98,6494,11.2142830303633,12.0217114085494,11.2142830303633,11.6449114987292,7238.53676425092,0.0,1.0
2023-05-04,12.05,12.64,12.05,12.24,8610,10.8105688412702,11.3398830003033,10.8105688412702,10.9810259433317,9597.13605485072,0.0,1.0
2023-05-05,12.42,12.42,11.85,12.0149,6958,11.1425116189689,11.1425116189689,10.6311403127844,10.7790791345209,7755.73434026151,0.0,1.0
2023-05-08,12.17,12.64,11.9,12.64,19143,10.9182259583617,11.3398830003033,10.6759974449058,11.3398830003033,21337.7439602796,0.0,1.0
2023-05-09,11.905,12.08,11.505,12.05,22105,10.680483158118,10.837483120543,10.3216261011463,10.8105688412702,24639.3371071399,0.0,1.0
2023-05-10,11.87,12.05,11.7,11.7,12420,10.6490831656329,10.8105688412702,10.49656891642,10.49656891642,13843.9523578684,0.0,1.0
2023-05-11,11.81,11.82,11.62,11.62,4533,10.7186117204212,10.7276875982539,10.5461700415999,10.5461700415999,4994.55819432335,0.1375,1.0
2023-05-12,11.78,11.78,11.71,11.725,2140,10.6913840869231,10.6913840869231,10.6278529420942,10.6414667588432,2357.89864016147,0.0,1.0
2023-05-15,12.0,12.0,11.75,11.855,2255,10.8910533992425,10.8910533992425,10.664156453425,10.7594531706684,2484.6081465253,0.0,1.0
2023-05-16,11.92,12.19,11.81,11.89,7032,10.8184463765809,11.0634950780639,10.7186117204212,10.7912187430828,7748.01085869885,0.0,1.0
2023-05-17,12.39,12.41,12.06,12.06,4397,11.2450126347179,11.2631643903833,10.9455086662387,10.9455086662387,4844.71043027571,0.0,1.0
2023-05-18,12.8,13.18,12.39,12.4299,9515,11.6171236258587,11.9620069835014,11.2450126347179,11.2812253872704,10483.8343743628,0.0,1.0
2023-05-19,13.6,13.71,13.1,13.1,10801,12.3431938524749,12.4430285086346,11.8893999608398,11.8893999608398,11900.7772020486,0.0,1.0
2023-05-22,13.02,13.8,13.02,13.2109,18182,11.8167929381782,12.5247114091289,11.8167929381782,11.9900514460044,20033.3238670167,0.0,1.0
2023-05-23,13.19,13.51,12.5,13.17,21399,11.9710828613341,12.2615109519806,11.3448472908776,11.9529311056687,23577.8845798203,0.0,1.0
2023-05-24,13.1,13.475,12.8,13.25,17007,11.8893999608398,12.2297453795661,11.6171236258587,12.0255381283303,18738.6832585169,0.0,1.0
2023-05-25,12.3,13.15,12.15,13.1,21727,11.1633297342236,11.9347793500033,11.0271915667331,11.8893999608398,23939.2821284058,0.0,1.0
2023-05-26,12.14,12.54,12.14,12.19,6238,11.0181156889004,11.3811508022084,11.0181156889004,11.0634950780639,6873.16435389124,0.0,1.0
2023-05-30,12.285,12.41,12.26,12.26,4715,11.1497159174745,11.2631643903833,11.1270262228928,11.1270262228928,5195.08976091655,0.0,1.0
2023-05-31,12.52,13.05,12.36,12.65,12174,11.362999046543,11.8440205716763,11.2177850012198,11.4809854583682,13413.5785258532,0.0,1.0
2023-06-01,12.74,13.01,12.5,12.5,9771,11.5626683588625,11.8077170603454,11.3448472908776,11.3448472908776,10765.9007537466,0.0,1.0
2023-06-02,13.175,13.34,12.91,12.91,6366,11.957469044585,12.1072210288246,11.7169582820184,11.7169582820184,7014.19754358318,0.0,1.0
2023-06-05,13.15,13.27,12.72,13.27,3670,11.9347793500033,12.0436898839957,11.5445166031971,12.0436898839957,4043.68598569748,0.0,1.0
2023-06-06,13.18,13.2,12.89,12.89,3815,11.9620069835014,11.9801587391668,11.698806526353,11.698806526353,4203.45014589534,0.0,1.0
2023-06-07,13.27,13.27,12.88,13.2,11985,12.0436898839957,12.0436898839957,11.6897306485203,11.9801587391668,13205.3342066987,0.0,1.0
2023-06-08,13.98,14.0,13.17,13.17,8145,12.6880772101176,12.706228965783,11.9529311056687,11.9529311056687,8974.33851594166,0.0,1.0
2023-06-09,13.22,14.0,13.22,14.0,2948,11.9983104948322,12.706228965783,11.9983104948322,12.706228965783,3248.1706500916,0.0,1.0
2023-06-12,13.23,13.89,13.1282,13.34,7707,12.0073863726649,12.6063943096232,11.914993936328,12.1072210288246,8491.74056996472,0.0,1.0
2023-06-13,13.02,13.3,13.0099,13.2776,6991,11.8167929381782,12.0709175174938,11.8076263015671,12.0505875511486,7702.83616512561,0.0,1.0
2023-06-14,13.17,13.2519,13.07,13.1,5501,11.9529311056687,12.0272625451185,11.8621723273417,11.8893999608398,6061.12169136835,0.0,1.0
2023-06-15,13.31,13.31,13.18,13.19,2171,12.0799933953265,12.0799933953265,11.9620069835014,11.9710828613341,2392.05511578999,0.0,1.0
2023-06-16,14.25,14.5,13.19,13.19,18095,12.9331259116005,13.1600228574181,11.9710828613341,11.9710828613341,19937.4653708981,0.0,1.0
2023-06-20,13.53,14.18,13.45,13.89,7307,12.279662707646,12.8695947667716,12.2070556849843,12.6063943096232,8051.0118521775,0.0,1.0
2023-06-21,13.27,13.75,13.24,13.75,16544,12.0436898839957,12.4793320199654,12.0164622504976,12.4793320199654,18228.5397676783,0.0,1.0
2023-06-22,13.3,13.55,13.0994,13.42,1708,12.0709175174938,12.2978144633114,11.8888554081698,12.1798280514862,1881.91162495131,0.0,1.0
2023-06-23,13.07,13.88,12.8,13.14,19811,11.8621723273417,12.5973184317905,11.6171236258587,11.9257034721706,21828.1915702051,0.0,1.0
2023-06-26,12.77,13.3,12.77,13.07,1436,11.5898959923606,12.0709175174938,11.5898959923606,11.8621723273417,1582.21609685602,0.0,1.0
2023-06-27,13.04,13.19,12.57,12.745,12558,11.8349446938436,11.9710828613341,11.4083784357066,11.5672062977788,13836.6780949288,0.0,1.0
2023-06-28,12.93,13.1706,12.93,13.0,6122,11.7351100376838,11.9534756583386,11.7351100376838,11.7986411825127,6745.35302573299,0.0,1.0
2023-06-29,13.065,13.1434,12.93,12.93,1836,11.8576343884253,11.9287892706337,11.7351100376838,11.7351100376838,2022.94481464321,0.0,1.0
2023-06-30,13.23,13.23,12.795,13.11,2866,12.0073863726649,12.0073863726649,11.6125856869424,11.8984758386725,3157.82126294523,0.0,1.0
2023-07-03,13.29,13.31,12.52,12.52,13994,12.0618416396611,12.0799933953265,11.362999046543,11.362999046543,15418.8941917849,0.0,1.0
2023-07-05,12.995,13.62,12.995,13.25,38521,11.7941032435964,12.3613456081403,11.7941032435964,12.0255381283303,42443.277344701,0.0,1.0
2023-07-06,12.92,12.95,12.58,12.69,12357,11.7260341598511,11.7532617933492,11.4174543135393,11.517288969699,13615.2119142409,0.0,1.0
2023-07-07,12.89,13.155,12.61,12.61,18076,11.698806526353,11.9393172889196,11.4446819470374,11.4446819470374,19916.5307568032,0.0,1.0
2023-07-10,12.9,13.28,12.85,12.85,13525,11.7078824041857,12.0527657618284,11.6625030150222,11.6625030150222,14902.1397701795,0.0,1.0
2023-07-11,12.92,12.96,12.79,12.9,10661,11.7260341598511,11.7623376711819,11.608047748026,11.7078824041857,11746.5221508232,0.0,1.0
2023-07-12,13.2,13.215,12.935,13.0,18915,11.9801587391668,11.9937725559158,11.7396479766002,11.7986411825127,20840.9592423618,0.0,1.0
2023-07-13,13.2,13.2,13.2,13.2,1009,11.9801587391668,11.9801587391668,11.9801587391668,11.9801587391668,1111.73819061819,0.0,1.0
2023-07-14,13.19,13.26,13.08,13.08,6727,11.9710828613341,12.034614006163,11.8712482051744,11.8712482051744,7411.95521138609,0.0,1.0
2023-07-17,13.2,13.3,13.03,13.03,72647,11.9801587391668,12.0709175174938,11.8258688160109,11.8258688160109,80044.0479027152,0.0,1.0
2023-07-18,13.85,13.85,13.2,13.2,5054,12.5700907982924,12.5700907982924,11.9801587391668,11.9801587391668,5568.60734924118,0.0,1.0
2023-07-19,14.49,14.49,13.92,13.97,11604,13.1509469795854,13.1509469795854,12.6336219431213,12.6790013322849,12785.5401030064,0.0,1.0
2023-07-20,14.135,14.37,14.01,14.37,4073,12.8287533165244,13.0420364455929,12.7153048436157,13.0420364455929,4487.72016886809,0.0,1.0
2023-07-21,13.9,14.11,13.9,14.11,4486,12.6154701874559,12.8060636219427,12.6154701874559,12.8060636219427,4942.77256998337,0.0,1.0
2023-07-24,14.03,14.03,14.0,14.015,1828,12.7334565992811,12.7334565992811,12.706228965783,12.719842782532,2014.13024028746,0.0,1.0
2023-07-25,13.76,13.85,13.65,13.65,7759,12.4884078977981,12.5700907982924,12.3885732416384,12.3885732416384,8549.03530327706,0.0,1.0
2023-07-26,13.55,14.08,13.42,13.49,6282,12.2978144633114,12.7788359884446,12.1798280514862,12.2433591963152,6921.64451284783,0.0,1.0
2023-07-27,13.25,13.8644,13.25,13.53,13217,12.0255381283303,12.5831600623715,12.0255381283303,12.279662707646,14562.7786574833,0.0,1.0
2023-07-28,13.335,13.57,13.26,13.42,3088,12.1026830899083,12.3159662189768,12.034614006163,12.1798280514862,3402.42570131711,0.0,1.0
2023-07-31,13.18,13.4303,13.18,13.4303,2102,11.9620069835014,12.1891762056539,11.9620069835014,12.1891762056539,2316.02941197169,0.0,1.0
2023-08-01,13.22,13.35,13.05,13.35,8180,11.9983104948322,12.1162969066573,11.8440205716763,12.1162969066573,9012.90227874807,0.0,1.0
2023-08-02,13.48,13.48,13.11,13.27,2253,12.2342833184824,12.2342833184824,11.8984758386725,12.0436898839957,2482.40450293637,0.0,1.0
2023-08-03,13.29,13.49,13.1,13.33,18447,12.0618416396611,12.2433591963152,11.8893999608398,12.0981451509919,20325.3066425508,0.0,1.0
2023-08-04,13.325,13.5,13.325,13.325,1228,12.0936072120756,12.2524350741479,12.0936072120756,12.0936072120756,1353.03716360667,0.0,1.0
2023-08-07,13.2,13.54,13.1,13.1,7318,11.9801587391668,12.2887385854787,11.8893999608398,11.8893999608398,8063.13189191667,0.0,1.0
2023-08-08,13.02,13.2,13.0,13.01,8045,11.8167929381782,11.9801587391668,11.7986411825127,11.8077170603454,8864.15633649486,0.0,1.0
2023-08-09,12.9,13.12,12.9,13.01,16742,11.7078824041857,11.9075517165052,11.7078824041857,11.8077170603454,18446.700482983,0.0,1.0
2023-08-10,12.83,12.9081,12.76,12.8173,2563,11.7714135490146,11.8430696205796,11.707189157087,11.7597614093363,2793.48693876724,0.14,1.0
2023-08-11,12.95,13.0,12.55,12.68,6554,11.8815125066048,11.9273870722674,11.5145159813043,11.6337898520269,7143.39188321515,0.0,1.0
2023-08-14,12.8,13.41,12.6501,13.41,3716,11.7438888096171,12.3035585107004,11.6063568617607,12.3035585107004,4050.17458621109,0.0,1.0
2023-08-15,12.79,12.88,12.6,12.88,3363,11.7347138964846,11.8172881146772,11.5603905469668,11.8172881146772,3665.42979909254,0.0,1.0
2023-08-16,12.56,13.27,12.5101,12.53,3364,11.5236908944368,12.1751097268452,11.4779080779055,11.4961661550392,3666.51972766795,0.0,1.0
2023-08-17,12.875,12.885,12.875,12.885,533,11.812700658111,11.8218755712435,11.812700658111,11.8218755712435,580.931930691739,0.0,1.0
2023-08-18,13.05,13.05,12.5,12.62,9013,11.9732616379299,11.9732616379299,11.4686414156417,11.5787403732319,9823.52625014012,0.0,1.0
2023-08-21,12.94,12.99,12.75,12.75,3678,11.8723375934723,11.9182121591349,11.6980142439545,11.6980142439545,4008.75730034563,0.0,1.0
2023-08-22,12.86,12.874,12.7,12.874,1914,11.7989382884122,11.8117831667977,11.652139678292,11.8117831667977,2086.12329332831,0.0,1.0
2023-08-23,12.84,12.85,12.57,12.62,6783,11.7805884621472,11.7897633752797,11.5328658075693,11.5787403732319,7392.98552698324,0.0,1.0
2023-08-24,12.8,12.8688,12.8,12.86,811,11.7438888096171,11.8070122119688,11.7438888096171,11.7989382884122,883.932074654789,0.0,1.0
2023-08-25,12.8,12.8,12.8,12.8,231,11.7438888096171,11.7438888096171,11.7438888096171,11.7438888096171,251.773500918935,0.0,1.0
2023-08-28,12.69,12.87,12.6,12.6,8660,11.6429647651595,11.8081132015447,11.5603905469668,11.5603905469668,9438.7814630215,0.0,1.0
2023-08-29,12.738,12.9,12.52,12.75,3023,11.6870043481955,11.8356379409422,11.4869912419067,11.6980142439545,3294.85408345429,0.0,1.0
2023-08-30,12.72,12.9,12.72,12.9,1111,11.670489504557,11.8356379409422,11.670489504557,11.8356379409422,1210.91064727678,0.0,1.0
2023-08-31,12.64,12.9,12.425,12.9,5456,11.5970901994969,11.8356379409422,11.3998295671479,11.8356379409422,5946.65030741865,0.0,1.0
2023-09-01,12.62,12.9,12.5401,12.81,5493,11.5787403732319,11.8356379409422,11.5054328173031,11.7530637227496,5986.97766470868,0.0,1.0
2023-09-05,12.51,12.9,12.43,12.87,2712,11.4778163287742,11.8356379409422,11.4044170237141,11.8081132015447,2955.88629650282,0.0,1.0
2023-09-06,12.295,12.61,12.07,12.61,7325,11.2805556964252,11.5695654600993,11.0741201509436,11.5695654600993,7983.72681485365,0.0,1.0
2023-09-07,12.33,12.48,12.13,12.13,6892,11.312667892389,11.4502915893767,11.1291696297387,11.1291696297387,7511.78774170258,0.0,1.0
2023-09-08,12.342,12.342,12.33,12.33,1048,11.323677788148,11.323677788148,11.312667892389,11.312667892389,1142.24514702616,0.0,1.0
2023-09-11,12.25,12.43,12.25,12.43,1662,11.2392685873289,11.4044170237141,11.2392685873289,11.4044170237141,1811.46129232584,0.0,1.0
2023-09-12,12.2,12.36,12.08,12.13,8470,11.1933940216663,11.3401926317865,11.0832950640761,11.1291696297387,9231.69503369428,0.0,1.0
2023-09-13,12.19,12.25,12.0,12.1,7954,11.1842191085338,11.2392685873289,11.009895759016,11.1016448903412,8669.29188878444,0.0,1.0
2023-09-14,12.2,12.25,12.135,12.135,5128,11.1933940216663,11.2392685873289,11.133757086305,11.133757086305,5589.15373468527,0.0,1.0
2023-09-15,12.185,12.25,12.12,12.2379,4179,11.1796316519675,11.2392685873289,11.1199947166062,11.2281669424385,4554.81151662438,0.0,1.0
2023-09-18,12.13,12.19,12.05,12.18,3068,11.1291696297387,11.1842191085338,11.0557703246786,11.1750441954013,3343.90086934759,0.0,1.0
2023-09-19,12.095,12.23,11.9106,12.1,6429,11.0970574337749,11.2209187610638,10.9278720356114,11.1016448903412,7007.15081128932,0.0,1.0
2023-09-20,11.91,12.05,11.91,11.91,1890,10.9273215408234,11.0557703246786,10.9273215408234,10.9273215408234,2059.96500751856,0.0,1.0
2023-09-21,12.16,12.17,11.82,11.82,5000,11.1566943691362,11.1658692822688,10.8447473226308,10.8447473226308,5449.64287703324,0.0,1.0
2023-09-22,12.04,12.19,11.9275,12.01,4494,11.0465954115461,11.1842191085338,10.9433776388053,11.0190706721485,4898.13901787745,0.0,1.0
2023-09-25,11.94,12.04,11.7,11.96,24097,10.954846280221,11.0465954115461,10.7346483650406,10.973196106486,26264.0088815738,0.0,1.0
2023-09-26,11.94,12.0,11.7,11.76,8364,10.954846280221,11.009895759016,10.7346483650406,10.7896978438357,9116.16260470113,0.0,1.0
2023-09-27,11.81,12.0,11.81,11.9,3016,10.8355724094983,11.009895759016,10.8355724094983,10.9181466276909,3287.22458342643,0.0,1.0
2023-09-28,11.86,12.16,11.815,12.16,1879,10.8814469751608,11.1566943691362,10.8401598660645,11.1566943691362,2047.97579318909,0.0,1.0
2023-09-29,11.9,12.07,11.9,12.0,1220,10.9181466276909,11.0741201509436,10.9181466276909,11.009895759016,1329.71286199611,0.0,1.0
2023-10-02,11.84,12.11,11.75,11.821,4678,10.8630971488958,11.1108198034737,10.7805229307032,10.845664813944,5098.68587575229,0.0,1.0
2023-10-03,11.83,11.83,11.65,11.71,3543,10.8539222357633,10.8539222357633,10.6887737993781,10.7438232781731,3861.61694266574,0.0,1.0
2023-10-04,11.78,12.27,11.735,11.935,4234,10.8080476701007,11.2576184135939,10.7667605610044,10.9502588236547,4614.75758827175,0.0,1.0
2023-10-05,11.71,11.8294,11.7,11.8,3762,10.7438232781731,10.8533717409754,10.7346483650406,10.8263974963658,4100.31130067981,0.0,1.0
2023-10-06,11.68,11.8,11.5701,11.685,5445,10.7162985387756,10.8263974963658,10.6154662434493,10.7208859953419,5934.66109308918,0.0,1.0
2023-10-09,11.76,11.77,11.57,11.58,2713,10.7896978438357,10.7988727569682,10.615374494318,10.6245494074505,2956.97622507823,0.0,1.0
2023-10-10,11.64,11.8,11.5,11.76,23868,10.6795988862456,10.8263974963658,10.5511501023904,10.7896978438357,26014.4152378057,0.0,1.0
2023-10-11,11.62,11.79,11.6,11.63,1862,10.6612490599805,10.8172225832333,10.6428992337155,10.670423973113,2029.44700740718,0.0,1.0
2023-10-12,11.66,11.8,11.61,11.67,4391,10.6979487125106,10.8263974963658,10.652074146848,10.7071236256431,4785.87637461057,0.0,1.0
2023-10-13,11.64,11.8,11.5101,11.53,1572,10.6795988862456,10.8263974963658,10.5604167646542,10.5786748417879,1713.36772053924,0.0,1.0
2023-10-16,11.7,11.91,11.5501,11.8,4566,10.7346483650406,10.9273215408234,10.5971164171843,10.8263974963658,4976.61387530675,0.0,1.0
2023-10-17,11.83,11.92,11.67,11.79,7482,10.8539222357633,10.9364964539559,10.7071236256431,10.8172225832333,8154.84560119252,0.0,1.0
2023-10-18,11.7,11.75,11.52,11.68,4068,10.7346483650406,10.7805229307032,10.5694999286554,10.7162985387756,4433.82944475424,0.0,1.0
2023-10-19,11.7,11.8,11.48,11.6311,10646,10.7346483650406,10.8263974963658,10.5328002761253,10.6714332135576,11603.3796137792,0.0,1.0
2023-10-20,11.61,11.74,11.52,11.74,2750,10.652074146848,10.7713480175707,10.5694999286554,10.7713480175707,2997.30358236828,0.0,1.0
2023-10-23,11.6,11.6,11.6,11.6,589,10.6428992337155,10.6428992337155,10.6428992337155,10.6428992337155,641.967930914513,0.0,1.0
2023-10-24,11.6,11.7,11.42,11.51,13895,10.6428992337155,10.7346483650406,10.4777507973303,10.5603250155229,15144.5575552753,0.0,1.0
2023-10-25,11.64,11.75,11.4,11.4,2985,10.6795988862456,10.7805229307032,10.4594009710652,10.4594009710652,3253.43679758882,0.0,1.0
2023-10-26,11.8,11.8,11.51,11.51,466,10.8263974963658,10.8263974963658,10.5603250155229,10.5603250155229,507.906716139495,0.0,1.0
2023-10-27,11.7,11.7,11.6,11.62,3949,10.7346483650406,10.7346483650406,10.6428992337155,10.6612490599805,4304.12794428085,0.0,1.0
2023-10-30,11.685,11.8,11.525,11.525,5665,10.7208859953419,10.8263974963658,10.5740873852216,10.5740873852216,6174.44537967862,0.0,1.0
2023-10-31,11.74,11.74,11.6,11.6802,1062,10.7713480175707,10.7713480175707,10.6428992337155,10.7164820370383,1157.50414708185,0.0,1.0
2023-11-01,11.75,11.94,11.61,11.61,8263,10.7805229307032,10.954846280221,10.652074146848,10.652074146848,9006.0798185851,0.0,1.0
2023-11-02,11.67,11.93,11.67,11.75,9007,10.7071236256431,10.9456713670884,10.7071236256431,10.7805229307032,9816.98667868764,0.0,1.0
2023-11-03,11.76,11.98,11.76,11.8,5971,10.7896978438357,10.991545932751,10.7896978438357,10.8263974963658,6507.96352375308,0.0,1.0
2023-11-06,11.83,11.99,11.71,11.805,6538,10.8539222357633,11.0007208458835,10.7438232781731,10.830984952932,7125.95302600864,0.0,1.0
2023-11-07,11.82,12.0,11.4702,11.4702,3612,10.8447473226308,11.009895759016,10.5238088612555,10.5238088612555,3936.8220143688,0.0,1.0
2023-11-08,11.8,11.916,11.75,11.916,3413,10.8263974963658,10.9328264887029,10.7805229307032,10.9328264887029,3719.92622786287,0.0,1.0
2023-11-09,11.66,11.75,11.53,11.53,565,10.8263974963658,10.9099631717236,10.7056915208488,10.7056915208488,608.503428976391,0.14,1.0
2023-11-10,11.54,11.73,11.49,11.61,8196,10.7149765958886,10.8913930216441,10.6685512206898,10.7799721211669,8827.06921042568,0.0,1.0
2023-11-13,11.54,11.54,11.26,11.5,9336,10.7149765958886,10.7149765958886,10.4549944947752,10.6778362957295,10054.8460405727,0.0,1.0
2023-11-14,11.98,11.98,11.54,11.55,19338,11.1235198976382,11.1235198976382,10.7149765958886,10.7242616709284,20826.9722292841,0.0,1.0
2023-11-15,11.98,12.0,11.93,11.98,6947,11.1235198976382,11.1420900477178,11.0770945224394,11.1235198976382,7481.89968336109,0.0,1.0
2023-11-16,11.99,11.99,11.75,11.85,6803,11.132804972678,11.132804972678,10.9099631717236,11.0028139221213,7326.81208376354,0.0,1.0
2023-11-17,12.02,12.28,11.63,11.63,11222,11.1606601977973,11.4020721488312,10.7985422712465,10.7985422712465,12086.0627964125,0.0,1.0
2023-11-20,11.99,12.3,11.82,12.3,6337,11.132804972678,11.4206422989107,10.974958697002,11.4206422989107,6824.93137951044,0.0,1.0
2023-11-21,11.92,12.25,11.92,11.95,11895,11.0678094473997,11.3742169237119,11.0678094473997,11.0956646725189,12810.881925087,0.0,1.0
2023-11-22,11.9,12.27,11.8101,12.27,4706,11.0492392973201,11.3927870737914,10.9657664727126,11.3927870737914,5068.34891462462,0.0,1.0
2023-11-24,11.9,12.0,11.8714,12.0,2082,11.0492392973201,11.1420900477178,11.0226839827064,11.1420900477178,2242.30821084753,0.0,1.0
2023-11-27,11.98,12.13,11.85,11.97,5535,11.1235198976382,11.2627960232347,11.0028139221213,11.1142348225985,5961.17960952981,0.0,1.0
2023-11-28,11.95,12.0,11.86,11.91,8461,11.0956646725189,11.1420900477178,11.0120989971611,11.0585243723599,9112.47347357394,0.0,1.0
2023-11-29,12.13,12.21,11.83,11.83,16096,11.2627960232347,11.3370766235528,10.9842437720418,10.9842437720418,17335.3472439009,0.0,1.0
2023-11-30,12.41,12.44,12.12,12.24,10352,11.5227781243481,11.5506333494674,11.2535109481949,11.3649318486721,11149.0752155108,0.0,1.0
2023-12-01,12.75,12.77,12.25,12.25,8449,11.8384706757001,11.8570408257797,11.3742169237119,11.3742169237119,9099.5495069408,0.0,1.0
2023-12-04,13.0,13.0,12.57,12.75,3173,12.0705975516943,12.0705975516943,11.6713393249844,11.8384706757001,3417.31217724263,0.0,1.0
2023-12-05,13.0,13.06,12.76,13.05,51924,12.0705975516943,12.1263080019328,11.8477557507399,12.1170229268931,55922.00362154,0.0,1.0
2023-12-06,13.06,13.14,12.9,12.98,54484,12.1263080019328,12.200588602251,11.9777468012966,12.0520274016147,58679.1165032741,0.0,1.0
2023-12-07,13.43,13.58,13.18,13.18,12416,12.4698557784041,12.6091319040006,12.23772890241,12.23772890241,13371.9974764087,0.0,1.0
2023-12-08,13.775,13.8,13.4989,13.5,5429,12.790190867276,12.8134035548754,12.5338299454281,12.5348513036825,5847.01790427052,0.0,1.0
2023-12-11,13.67,14.0,13.56,13.59,14051,12.6926975793585,12.9991050556707,12.5905617539211,12.6184169790404,15132.8879301722,0.0,1.0
2023-12-12,13.65,13.69,13.5,13.65,8544,12.674127429279,12.711267729438,12.5348513036825,12.674127429279,9201.86424278634,0.0,1.0
2023-12-13,13.65,14.0,13.5001,13.755,49220,12.674127429279,12.9991050556707,12.5349441544329,12.7716207171965,53009.8031402088,0.0,1.0
2023-12-14,14.055,14.055,13.74,14.0,22837,13.0501729683894,13.0501729683894,12.7576931046368,12.9991050556707,24595.38550006,0.0,1.0
2023-12-15,14.07,14.29,13.78,13.78,11616,13.0641005809491,13.2683722318239,12.7948334047959,12.7948334047959,12510.3997008668,0.0,1.0
2023-12-18,14.6,14.92,13.7677,14.0,12073,13.5562095580566,13.8533319593291,12.783412762497,12.9991050556707,13002.5874301451,0.0,1.0
2023-12-19,14.82,14.99,14.32,14.32,3712,13.7604812089314,13.9183274846074,13.2962274569432,13.2962274569432,3997.81367851394,0.0,1.0
2023-12-20,14.95,15.0,14.69,14.69,4378,13.8811871844484,13.9276125596472,13.6397752334145,13.6397752334145,4715.09382665247,0.0,1.0
2023-12-21,14.85,15.0,14.8,14.95,10469,13.7883364340507,13.9276125596472,13.7419110588519,13.8811871844484,11275.0838901838,0.0,1.0
2023-12-22,14.85,14.95,14.71,14.79,6143,13.7883364340507,13.8811871844484,13.658345383494,13.7326259838122,6615.99391894158,0.0,1.0
2023-12-26,14.89,14.95,14.81,14.81,9223,13.8254767342098,13.8811871844484,13.7511961338917,13.7511961338917,9933.14535477747,0.0,1.0
2023-12-27,14.86,14.95,14.85,14.875,6907,13.7976215090905,13.8811871844484,13.7883364340507,13.8115491216502,7438.81979458397,0.0,1.0
2023-12-28,15.13,15.14,14.905,14.95,11370,14.0483185351642,14.0576036102039,13.8394043467694,13.8811871844484,12245.4583848877,0.0,1.0
2023-12-29,15.79,15.87,15.2,15.2,20441,14.6611334877886,14.7354140881067,14.1133140604425,14.1133140604425,22014.9001623123,0.0,1.0
2024-01-02,16.1,16.2,15.8,15.8,15945,14.9489708140213,15.041821564419,14.6704185628284,14.6704185628284,17172.7206637674,0.0,1.0
2024-01-03,15.85,17.65,15.7214,17.01,38299,14.7168439380272,16.3881574451849,14.5974378730158,15.7939126426399,41247.9165068441,0.0,1.0
2024-01-04,15.6,15.95,15.2468,15.845,11592,14.4847170620331,14.8096946884249,14.1567682116286,14.7122014005073,12484.5517676006,0.0,1.0
2024-01-05,15.6,15.99,15.3,15.3,5849,14.4847170620331,14.8468349885839,14.2061648108402,14.2061648108402,6299.35673642995,0.0,1.0
2024-01-08,15.39,15.88,15.2,15.52,20602,14.289730486198,14.7446991631465,14.1133140604425,14.410436461715,22188.2967146401,0.0,1.0
2024-01-09,14.71,15.37,14.595,15.25,14801,13.658345383494,14.2711603361185,13.5515670205367,14.1597394356413,15940.6358447427,0.0,1.0
2024-01-10,14.61,14.9286,14.5001,14.63,6867,13.5654946330964,13.8613171238633,13.4634516584094,13.5840647831759,7395.73990580687,0.0,1.0
2024-01-11,14.44,14.69,14.25,14.475,9431,13.4076483574204,13.6397752334145,13.2312319316649,13.4401461200596,10157.1607764183,0.0,1.0
2024-01-12,14.72,14.86,14.48,14.86,5890,13.6676304585338,13.7976215090905,13.4447886575794,13.7976215090905,6343.51362242646,0.0,1.0
2024-01-16,14.575,14.79,14.55,14.79,6808,13.5329968704572,13.7326259838122,13.5097841828578,13.7326259838122,7332.19706986068,0.0,1.0
2024-01-17,14.86,14.98,14.44,14.58,11092,13.7976215090905,13.9090424095677,13.4076483574204,13.5376394079771,11946.053157887,0.0,1.0
2024-01-18,15.67,15.67,15.0701,15.15,6974,14.5497125873115,14.5497125873115,13.992700935676,14.0668886852437,7510.97860828557,0.0,1.0
2024-01-19,15.52,15.74,15.32,15.32,5811,14.410436461715,14.6147081125898,14.2247349609197,14.2247349609197,6258.4308420917,0.0,1.0
2024-01-22,15.72,15.92,15.26,15.54,8783,14.5961379625103,14.7818394633056,14.1690245106811,14.4290066117945,9459.26657822947,0.0,1.0
2024-01-23,14.95,15.9,14.95,15.9,7834,13.8811871844484,14.763269313226,13.8811871844484,14.763269313226,8437.19621699302,0.0,1.0
2024-01-24,15.14,15.305,15.009,15.305,4636,14.0576036102039,14.21080734836,13.935969127183,14.21080734836,4992.95910926471,0.0,1.0
2024-01-25,15.25,15.25,14.9001,15.134,7002,14.1597394356413,14.1597394356413,13.83485466,14.0520325651801,7541.13453042958,0.0,1.0
2024-01-26,15.42,15.445,15.25,15.445,14220,14.3175857113173,14.3407983989167,14.1597394356413,14.3407983989167,15314.9004602554,0.0,1.0
2024-01-29,14.9,15.42,14.79,15.42,13097,13.8347618092496,14.3175857113173,13.7326259838122,14.3175857113173,14105.4325828386,0.0,1.0
2024-01-30,14.8,14.98,14.75,14.7601,7433,13.7419110588519,13.9090424095677,13.6954856836531,13.7048636094433,8005.32033200271,0.0,1.0
2024-01-31,14.51,14.75,14.16,14.73,10135,13.4726438826987,13.6954856836531,13.147666256307,13.6769155335736,10915.3668188951,0.0,1.0
2024-02-01,14.24,14.785,13.89,14.75,10598,13.2219468566251,13.7279834462923,12.8969692302333,13.6954856836531,11414.0165314899,0.0,1.0
2024-02-02,13.67,14.065,13.51,14.0185,10103,12.6926975793585,13.0594580434292,12.5441363787223,13.0162824444943,10880.9029078734,0.0,1.0
2024-02-05,13.5,13.6,13.0409,13.6,8957,12.5348513036825,12.6277020540801,12.1085735086069,12.6277020540801,9646.66409440981,0.0,1.0
2024-02-06,12.99,13.5,12.99,13.5,22799,12.0613124766545,12.5348513036825,12.0613124766545,12.5348513036825,24554.4596057217,0.0,1.0
2024-02-07,12.96,13.14,12.81,13.11,13315,12.0334572515352,12.200588602251,11.8941811259387,12.1727333771317,14340.2179766737,0.0,1.0
2024-02-08,12.8,12.8899,12.76,12.76,7491,12.0148871014557,12.0992729100823,11.9773405792636,11.9773405792636,7980.49945790858,0.14,1.0
2024-02-09,13.07,13.09,12.81,12.85,9775,12.268326126252,12.287099387348,12.0242737320037,12.0618202541957,10413.7474570894,0.0,1.0
2024-02-12,13.27,13.43,12.98,12.98,12962,12.4560587372122,12.6062448259804,12.1838464513199,12.1838464513199,13809.0019988535,0.0,1.0
2024-02-13,13.09,13.385,13.07,13.07,7635,12.287099387348,12.5640049885144,12.268326126252,12.268326126252,8133.90913911791,0.0,1.0
2024-02-14,13.0,13.315,12.97,13.13,21818,12.2026197124159,12.4982985746783,12.1744598207719,12.3246459095401,23243.6973932252,0.0,1.0
2024-02-15,13.11,13.3,12.91,12.91,14101,12.305872648444,12.4842186288563,12.1181400374838,12.1181400374838,15022.4299634187,0.0,1.0
2024-02-16,13.2,13.32,13.0001,13.0001,5575,12.3903523233762,12.5029918899523,12.2027135787214,12.2027135787214,5939.29842181822,0.0,1.0
2024-02-20,13.2,13.5399,13.07,13.07,16041,12.3903523233762,12.7094038957031,12.268326126252,12.268326126252,17089.1992797105,0.0,1.0
2024-02-21,13.11,13.35,13.0,13.3,7783,12.305872648444,12.5311517815963,12.2026197124159,12.4842186288563,8291.58020036082,0.0,1.0
2024-02-22,13.2,13.371,13.0191,13.3,3315,12.3903523233762,12.5508637057472,12.2205481767626,12.4842186288563,3531.618702839,0.0,1.0
2024-02-23,13.1,13.404,13.05,13.325,9133,12.296486017896,12.5818395865556,12.249552865156,12.5076852052263,9729.79596169797,0.0,1.0
2024-02-26,13.02,13.34,12.96,13.1,6294,12.2213929735119,12.5217651510483,12.1650731902239,12.296486017896,6705.28148285635,0.0,1.0
2024-02-27,12.98,13.17,12.95,13.01,4812,12.1838464513199,12.3621924317321,12.1556865596758,12.2120063429639,5126.44018041065,0.0,1.0
2024-02-28,13.0,13.16,12.95,12.95,6445,12.2026197124159,12.3528058011841,12.1556865596758,12.1556865596758,6866.14857912441,0.0,1.0
2024-02-29,13.21,13.3515,12.85,13.28,7991,12.3997389539242,12.5325597761785,12.0618202541957,12.4654453677602,8513.17196210753,0.0,1.0
2024-03-01,12.92,13.25,12.8,13.25,11846,12.1275266680318,12.4372854761162,12.0148871014557,12.4372854761162,12620.0769694814,0.0,1.0
2024-03-04,12.99,13.18,12.89,13.18,14980,12.1932330818679,12.3715790622801,12.0993667763878,12.3715790622801,15958.8682258004,0.0,1.0
2024-03-05,13.25,13.4917,12.93,13.08,16061,12.4372854761162,12.6641603364617,12.1369132985798,12.2777127568,17110.5061798786,0.0,1.0
2024-03-06,12.99,13.35,12.8001,13.14,15136,12.1932330818679,12.5311517815963,12.0149809677611,12.3340325400881,16125.0620471105,0.0,1.0
2024-03-07,13.18,13.18,12.995,13.18,5743,12.3715790622801,12.3715790622801,12.1979263971419,12.3715790622801,6118.2763832291,0.0,1.0
2024-03-08,13.0,13.35,12.8601,13.1,10816,12.2026197124159,12.5311517815963,12.0713007510492,12.296486017896,11522.7716108316,0.0,1.0
2024-03-11,13.0,13.04,12.9,12.99,2702,12.2026197124159,12.240166234608,12.1087534069358,12.1932330818679,2878.5622126911,0.0,1.0
2024-03-12,12.81,13.0505,12.81,13.0505,6122,12.0242737320037,12.2500221966834,12.0242737320037,12.2500221966834,6522.04214141188,0.0,1.0
2024-03-13,12.95,13.13,12.91,12.98,14642,12.1556865596758,12.3246459095401,12.1181400374838,12.1838464513199,15598.781612962,0.0,1.0
2024-03-14,12.73,13.05,12.73,13.05,8947,11.9491806876196,12.249552865156,11.9491806876196,12.249552865156,9531.64179013591,0.0,1.0
2024-03-15,12.82,13.11,12.751,12.82,18265,12.0336603625517,12.305872648444,11.9688926117704,12.0336603625517,19458.5265783875,0.0,1.0
2024-03-18,12.82,12.97,12.8,12.9,7804,12.0336603625517,12.1744598207719,12.0148871014557,12.1087534069358,8313.95244553714,0.0,1.0
2024-03-19,12.65,12.94,12.65,12.91,9031,11.8740876432355,12.1462999291278,11.8740876432355,12.1181400374838,9621.13077084134,0.0,1.0
2024-03-20,12.85,12.88,12.61,12.62,8995,12.0618202541957,12.0899801458398,11.8365411210434,11.8459277515914,9582.77835053905,0.0,1.0
2024-03-21,12.9,12.99,12.9,12.95,6842,12.1087534069358,12.1932330818679,12.1087534069358,12.1556865596758,7289.09054745836,0.0,1.0
2024-03-22,12.91,12.91,12.8,12.9,2341,12.1181400374838,12.1181400374838,12.0148871014557,12.1087534069358,2493.97266465946,0.0,1.0
2024-03-25,12.89,12.98,12.8101,12.98,7086,12.0993667763878,12.1838464513199,12.0243675983092,12.1838464513199,7549.03472950744,0.0,1.0
2024-03-26,12.72,12.89,12.63,12.83,11771,11.9397940570716,12.0993667763878,11.8553143821395,12.0430469930997,12540.1760938515,0.0,1.0
2024-03-27,12.8,12.9799,12.71,12.86,12385,12.0148871014557,12.1837525850144,11.9304074265236,12.0712068847437,13194.2979290078,0.0,1.0
2024-03-28,12.84,12.94,12.75,12.75,5881,12.0524336236477,12.1462999291278,11.9679539487156,11.9679539487156,6265.293994388,0.0,1.0
2024-04-01,12.78,12.93,12.72,12.93,6233,11.9961138403596,12.1369132985798,11.9397940570716,12.1369132985798,6640.29543734408,0.0,1.0
2024-04-02,12.7,12.82,12.7,12.82,22212,11.9210207959755,12.0336603625517,11.9210207959755,12.0336603625517,23663.443326534,0.0,1.0
2024-04-03,12.67,12.8734,12.67,12.68,5461,11.8928609043315,12.0837849696781,11.8928609043315,11.9022475348795,5817.84909086089,0.0,1.0
2024-04-04,12.64,12.85,12.57,12.85,13378,11.8647010126875,12.0618202541957,11.7989945988514,12.0618202541957,14252.185522347,0.0,1.0
2024-04-05,12.65,12.695,12.56,12.64,8475,11.8740876432355,11.9163274807015,11.7896079683034,11.8647010126875,9028.79894617211,0.0,1.0
2024-04-08,12.73,12.8799,12.7,12.74,4875,11.9491806876196,12.0898862795343,11.9210207959755,11.9585673181676,5193.55691593971,0.0,1.0
2024-04-09,12.93,12.97,12.8175,12.89,2791,12.1369132985798,12.1744598207719,12.0313137049147,12.0993667763878,2973.37791843852,0.0,1.0
2024-04-10,12.68,12.9,12.625,12.66,6328,11.9022475348795,12.1087534069358,11.8506210668654,11.8834742737835,6741.50321314187,0.0,1.0
2024-04-11,12.62,12.85,12.57,12.85,2919,11.8459277515914,12.0618202541957,11.7989945988514,12.0618202541957,3109.74207951346,0.0,1.0
2024-04-12,12.41,12.61,12.4,12.595,10585,11.6488085100832,11.8365411210434,11.6394218795352,11.8224611752214,11276.6769138917,0.0,1.0
2024-04-15,12.47,12.55,12.4473,12.4473,3780,11.7051282933713,11.7802213377554,11.6838206420273,11.6838206420273,4027.00413174402,0.0,1.0
2024-04-16,12.46,12.47,12.41,12.42,5724,11.6957416628232,11.7051282933713,11.6488085100832,11.6581951406312,6098.03482806956,0.0,1.0
2024-04-17,12.4,12.46,12.32,12.41,8507,11.6394218795352,11.6957416628232,11.5643288351511,11.6488085100832,9062.88998644084,0.0,1.0
2024-04-18,12.39,12.4,12.32,12.32,4052,11.6300352489872,11.6394218795352,11.5643288351511,11.5643288351511,4316.77797402824,0.0,1.0
2024-04-19,12.49,12.604,12.38,12.4,10881,11.7239015544673,11.8309091427146,11.6206486184391,11.6394218795352,11592.0190363774,0.0,1.0
2024-04-22,12.55,12.682,12.46,12.682,8719,11.7802213377554,11.9041248609891,11.6957416628232,11.9041248609891,9288.74312822118,0.0,1.0
2024-04-23,12.695,12.74,12.42,12.52,12374,11.9163274807015,11.9585673181676,11.6581951406312,11.7520614461113,13182.5791339155,0.0,1.0
2024-04-24,12.86,12.86,12.6703,12.73,3481,12.0712068847437,12.0712068847437,11.8931425032479,11.9491806876196,3708.46597423307,0.0,1.0
2024-04-25,12.86,12.86,12.86,12.86,584,12.0712068847437,12.0712068847437,12.0712068847437,12.0712068847437,622.16148490437,0.0,1.0
2024-04-26,12.78,12.94,12.62,12.8,17097,11.9961138403596,12.1462999291278,11.8459277515914,12.0148871014557,18214.2036085788,0.0,1.0
2024-04-29,12.75,12.9,12.65,12.7,5908,11.9679539487156,12.1087534069358,11.8740876432355,11.9210207959755,6294.05830961474,0.0,1.0
2024-04-30,12.8,12.8,12.63,12.63,1985,12.0148871014557,12.0148871014557,11.8553143821395,11.8553143821395,2114.70984166981,0.0,1.0
2024-05-01,12.879,12.9,12.805,12.9,1396,12.089041482785,12.1087534069358,12.0195804167297,12.1087534069358,1487.22163172345,0.0,1.0
2024-05-02,12.94,13.001,12.88,12.88,7923,12.1462999291278,12.2035583754707,12.0899801458398,12.0899801458398,8440.72850153652,0.0,1.0
2024-05-03,12.97,13.24,12.81,13.0,12051,12.1744598207719,12.4278988455682,12.0242737320037,12.2026197124159,12838.472696203,0.0,1.0
2024-05-06,13.0,13.17,12.83,12.91,11892,12.2026197124159,12.3621924317321,12.0430469930997,12.1181400374838,12669.0828398677,0.0,1.0
2024-05-07,12.99,13.19,12.92,12.9464,6683,12.1932330818679,12.3809656928281,12.1275266680318,12.1523073726786,7119.70069112311,0.0,1.0
2024-05-08,12.99,13.1,12.82,13.0,8424,12.1932330818679,12.296486017896,12.0336603625517,12.2026197124159,8974.46635074383,0.0,1.0
2024-05-09,13.05,13.19,13.05,13.19,2315,12.249552865156,12.3809656928281,12.249552865156,12.3809656928281,2466.27369444111,0.0,1.0
2024-05-10,13.18,13.18,13.0976,13.18,1805,12.3715790622801,12.3715790622801,12.2942332265645,12.3715790622801,1922.9477401582,0.0,1.0
2024-05-13,13.0,13.18,12.94,13.17,5967,12.2026197124159,12.3715790622801,12.1462999291278,12.3621924317321,6356.91366511022,0.0,1.0
2024-05-14,13.0978,13.0978,12.97,13.06,1345,12.2944209591755,12.2944209591755,12.1744598207719,12.258939495704,1432.88903629516,0.0,1.0
2024-05-15,13.12,13.24,13.0,13.09,8371,12.3152592789921,12.4278988455682,12.2026197124159,12.287099387348,8918.00306529872,0.0,1.0
2024-05-16,13.09,13.24,12.9357,13.17,4206,12.4185122150202,12.5608175497989,12.2721274606445,12.4944083935688,4433.42479732871,0.14,1.0
2024-05-17,13.21,13.32,13.19,13.24,5240,12.5323564828431,12.6367137283475,12.513382438206,12.5608175497989,5523.33474512661,0.0,1.0
2024-05-20,12.88,13.38,12.82,13.14,22518,12.21928474633,12.693635862259,12.1623626124186,12.4659473266131,23735.582402817,0.0,1.0
2024-05-21,13.08,13.08,12.88,12.88,2229,12.4090251927016,12.4090251927016,12.21928474633,12.21928474633,2349.52540971129,0.0,1.0
2024-05-22,13.09,13.3956,13.0,13.0,7094,12.4185122150202,12.708435617076,12.333129014153,12.333129014153,7477.5833362458,0.0,1.0
2024-05-23,13.13,13.25,12.93,12.93,5462,12.4564603042945,12.5703045721175,12.2667198579229,12.2667198579229,5757.3386217331,0.0,1.0
2024-05-24,13.17,13.49,13.1,13.275,9958,12.4944083935688,12.7979931077634,12.4279992373388,12.5940221279139,10496.444158773,0.0,1.0
2024-05-28,13.25,13.5,13.15,13.3134,13089,12.5703045721175,12.8074801300819,12.4754343489317,12.6304522936172,13796.7420761377,0.0,1.0
2024-05-29,13.22,13.25,13.04,13.04,3220,12.5418435051617,12.5703045721175,12.3710771034273,12.3710771034273,3394.11028231062,0.0,1.0
2024-05-30,13.25,13.465,13.2,13.2,3636,12.5703045721175,12.7742755519669,12.5228694605246,12.5228694605246,3832.60403306874,0.0,1.0
2024-05-31,13.25,13.5,13.25,13.355,5886,12.5703045721175,12.8074801300819,12.5703045721175,12.6699183064625,6204.26494462118,0.0,1.0
2024-06-03,13.2,13.235,13.2,13.21,1996,12.5228694605246,12.5560740386396,12.5228694605246,12.5323564828431,2103.92674642608,0.0,1.0
2024-06-04,13.15,13.3,13.02,13.11,7785,12.4754343489317,12.6177396837104,12.3521030587901,12.4374862596573,8205.94675397145,0.0,1.0
2024-06-05,13.1,13.36,13.09,13.2,8659,12.4279992373388,12.6746618176218,12.4185122150202,12.5228694605246,9127.20525917004,0.0,1.0
2024-06-06,13.13,13.29,13.0,13.04,3378,12.4564603042945,12.6082526613918,12.333129014153,12.3710771034273,3560.65358187741,0.0,1.0
2024-06-07,13.06,13.37,13.0249,13.16,5656,12.3900511480645,12.6841488399404,12.3567516997262,12.4849213712502,5961.82849588471,0.0,1.0
2024-06-10,13.02,13.3899,13.02,13.3899,2265,12.3521030587901,12.7030280143544,12.3521030587901,12.7030280143544,2387.47198429614,0.0,1.0
2024-06-11,12.91,13.04,12.7,12.9,18378,12.2477458132858,12.3710771034273,12.0485183445956,12.2382587909672,19371.7263255603,0.0,1.0
2024-06-12,13.15,13.3822,13.04,13.04,4808,12.4754343489317,12.6957230071691,12.3710771034273,12.3710771034273,5067.97585010851,0.0,1.0
2024-06-13,13.07,13.2,13.0234,13.0234,4113,12.399538170383,12.5228694605246,12.3553286463785,12.3553286463785,4335.39614631789,0.0,1.0
2024-06-14,13.07,13.12,12.995,13.015,2913,12.399538170383,12.4469732819759,12.3283855029937,12.3473595476308,3070.51032682324,0.0,1.0
2024-06-17,13.06,13.15,13.01,13.01,6648,12.3900511480645,12.4754343489317,12.3426160364716,12.3426160364716,7007.46744000027,0.0,1.0
2024-06-18,12.9,13.15,12.9,13.14,8724,12.2382587909672,12.4754343489317,12.2382587909672,12.4659473266131,9195.71990772602,0.0,1.0
2024-06-20,13.12,13.17,12.82,12.85,4034,12.4469732819759,12.4944083935688,12.1623626124186,12.1908236793743,4252.12449653449,0.0,1.0
2024-06-21,13.0,13.07,12.93,13.0,5195,12.333129014153,12.399538170383,12.2667198579229,12.333129014153,5475.90152689553,0.0,1.0
2024-06-24,13.07,13.15,12.9001,13.0,4510,12.399538170383,12.4754343489317,12.2383536611904,12.333129014153,4753.86253826736,0.0,1.0
2024-06-25,12.99,13.16,12.8,13.02,15147,12.3236419918344,12.4849213712502,12.1433885677814,12.3521030587901,15966.0212565711,0.0,1.0
2024-06-26,12.83,13.0,12.83,12.91,2497,12.1718496347371,12.333129014153,12.1718496347371,12.2477458132858,2632.0165760651,0.0,1.0
2024-06-27,13.14,13.14,12.76,12.76,2653,12.4659473266131,12.4659473266131,12.1054404785071,12.1054404785071,2796.4517325994,0.0,1.0
2024-06-28,13.27,13.34,13.1246,13.14,6124,12.5892786167546,12.6556877729847,12.4513373122425,12.4659473266131,6455.13396548765,0.0,1.0
2024-07-01,13.09,13.27,13.09,13.2,1719,12.4185122150202,12.5892786167546,12.4185122150202,12.5228694605246,1811.94893642607,0.0,1.0
2024-07-02,13.0,13.24,12.73,13.22,13518,12.333129014153,12.5608175497989,12.0769794115513,12.5418435051617,14248.9387566071,0.0,1.0
2024-07-03,12.95,13.0,12.83,12.9,4605,12.2856939025601,12.333129014153,12.1718496347371,12.2382587909672,4853.99933231067,0.0,1.0
2024-07-05,12.9,13.2121,12.88,13.2121,2008,12.2382587909672,12.53434875753,12.21928474633,12.53434875753,2116.57560462103,0.0,1.0
2024-07-08,12.85,13.2172,12.8001,13.08,3322,12.1908236793743,12.5391871389125,12.1434834380046,12.4090251927016,3501.62557696766,0.0,1.0
2024-07-09,12.9,12.95,12.7,12.79,5891,12.2382587909672,12.2856939025601,12.0485183445956,12.1339015454628,6209.53530220243,0.0,1.0
2024-07-10,12.95,13.025,12.7,12.8894,11014,12.2856939025601,12.3568465699494,12.0485183445956,12.2282025473095,11609.5436799283,0.0,1.0
2024-07-11,13.35,13.55,13.0,13.0,24863,12.6651747953032,12.8549152416748,12.333129014153,12.333129014153,26207.3801084128,0.0,1.0
2024-07-12,13.65,13.68,13.35,13.35,7957,12.9497854648606,12.9782465318164,12.6651747953032,12.6651747953032,8387.24705476572,0.0,1.0
2024-07-15,13.85,14.0,13.52,13.65,17793,13.1395259112322,13.2818312460109,12.8264541747191,12.9497854648606,18755.0944885568,0.0,1.0
2024-07-16,14.18,14.18,13.9,13.9,11749,13.4525976477453,13.4525976477453,13.1869610228251,13.1869610228251,12384.2862443688,0.0,1.0
2024-07-17,14.24,14.5,14.1,14.17,25857,13.5095197816568,13.7561823619399,13.3767014691967,13.4431106254267,27255.1271955607,0.0,1.0
2024-07-18,14.28,14.54,14.22,14.38,6481,13.5474678709311,13.7941304512142,13.4905457370196,13.6423380941169,6831.4374967873,0.0,1.0
2024-07-19,14.29,14.45,14.26,14.4,5848,13.5569548932497,13.708747250347,13.528493826294,13.6613121387541,6164.21022700387,0.0,1.0
2024-07-22,14.33,14.45,14.2601,14.2601,2463,13.594902982524,13.708747250347,13.5285886965171,13.5285886965171,2596.17814451275,0.0,1.0
2024-07-23,14.15,14.5,14.0,14.08,25098,13.4241365807896,13.7561823619399,13.2818312460109,13.3577274245595,26455.0869147304,0.0,1.0
2024-07-24,14.2,14.4838,14.1,14.255,13465,13.4715716923825,13.7408133857838,13.3767014691967,13.5237503151347,14193.0729662461,0.0,1.0
2024-07-25,14.64,14.74,14.23,14.23,7017,13.8890006744,13.9838708975858,13.5000327593382,13.5000327593382,7396.41982949489,0.0,1.0
2024-07-26,15.0,15.0,14.44,14.44,6532,14.2305334778688,14.2305334778688,13.6992602280284,13.6992602280284,6885.19514411583,0.0,1.0
2024-07-29,14.82,14.99,14.51,14.99,14626,14.0597670761344,14.2210464555502,13.7656693842584,14.2210464555502,15416.8499966072,0.0,1.0
2024-07-30,14.57,14.87,14.31,14.61,20871,13.8225915181699,14.1072021877273,13.5759289378869,13.8605396074442,21999.5266155605,0.0,1.0
2024-07-31,14.57,14.6,14.41,14.6,3259,13.8225915181699,13.8510525851257,13.6707991610726,13.8510525851257,3435.21907144419,0.0,1.0
2024-08-01,14.06,14.54,13.62,14.51,11830,13.3387533799224,13.7941304512142,12.9213243979049,13.7656693842584,12469.6660371846,0.0,1.0
2024-08-02,13.9,14.24,13.81,13.83,8030,13.1869610228251,13.5095197816568,13.1015778219579,13.1205518665951,8464.19427545163,0.0,1.0
2024-08-05,13.69,13.9653,13.1143,13.7,5694,12.9877335541349,13.2489112785654,12.4415656792543,12.9972205764535,6001.88321350208,0.0,1.0
2024-08-06,13.776,13.9695,13.652,13.9695,1675,13.0693219460747,13.2528958279392,12.9516828693243,13.2528958279392,1765.56978971127,0.0,1.0
2024-08-07,13.67,13.92,13.6035,13.8,3617,12.9687595094978,13.2059350674623,12.9056708110792,13.0920907996393,3812.57667426009,0.0,1.0
2024-08-08,13.65,13.65,13.53,13.6,3134,12.9497854648606,12.9497854648606,12.8359411970377,12.9023503532677,3303.46013191351,0.0,1.0
2024-08-09,13.04,13.77,12.91,13.52,25145,12.3710771034273,13.0636297326836,12.2477458132858,12.8264541747191,26504.6282759939,0.0,1.0
2024-08-12,12.74,13.37,12.61,13.25,26571,12.0864664338699,12.6841488399404,11.9631351437284,12.5703045721175,28007.7342581601,0.0,1.0
2024-08-13,13.34,13.45,12.92,12.92,4139,12.6556877729847,12.760045018489,12.2572328356043,12.2572328356043,4362.80200574025,0.0,1.0
2024-08-14,13.25,13.39,13.09,13.38,5336,12.5703045721175,12.7031228845776,12.4185122150202,12.693635862259,5624.52561068614,0.0,1.0
2024-08-15,13.76,13.83,13.35,13.48,4691,13.054142710365,13.1205518665951,12.6651747953032,12.7885060854448,4944.64948270779,0.0,1.0
2024-08-16,13.94,13.949,13.4859,13.5,3733,13.3600991801392,13.3687247821924,12.9248896365451,12.9384030797618,3895.03246183669,0.1425,1.0
2024-08-19,14.0,14.0,13.73,13.97,6809,13.417603193827,13.417603193827,13.1588351322318,13.3888511869831,7104.54755763357,0.0,1.0
2024-08-20,13.97,14.0,13.77,14.0,5748,13.3888511869831,13.417603193827,13.197171141357,13.417603193827,5997.49439877775,0.0,1.0
2024-08-21,14.0,14.0,13.79,13.79,6428,13.417603193827,13.417603193827,13.2163391459196,13.2163391459196,6707.01008965613,0.0,1.0
2024-08-22,13.99,14.0,13.868,14.0,4692,13.4080191915457,13.417603193827,13.2910943637138,13.417603193827,4895.65826706076,0.0,1.0
2024-08-23,14.8,14.89,13.8844,14.0,13932,14.1843233763314,14.2705793968632,13.3068121274551,13.417603193827,14536.7244195845,0.0,1.0
2024-08-26,14.85,14.9,14.73,14.73,19749,14.2322433877379,14.2801633991445,14.1172353603623,14.1172353603623,20606.2137928779,0.0,1.0
2024-08-27,14.84,14.85,14.7,14.7,3414,14.2226593854566,14.2322433877379,14.0884833535184,14.0884833535184,3562.18613038053,0.0,1.0
2024-08-28,14.83,14.83,14.765,14.79,6126,14.2130753831753,14.2130753831753,14.1507793683468,14.1747393740501,6391.90165047192,0.0,1.0
2024-08-29,14.9,14.9,14.7892,14.8299,2585,14.2801633991445,14.2801633991445,14.1739726538676,14.2129795431525,2697.20303076556,0.0,1.0
2024-08-30,15.0,15.1,14.755,14.77,25429,14.3760034219575,14.4718434447706,14.1411953660655,14.1555713694875,26532.7566225678,0.0,1.0
2024-09-03,14.99,15.025,14.7101,14.95,64204,14.3664194196762,14.3999634276608,14.0981631958225,14.328083410551,66990.8020840513,0.0,1.0
2024-09-04,14.99,15.01,14.98,14.99,41966,14.3664194196762,14.3855874242388,14.3568354173949,14.3664194196762,43787.5521814731,0.0,1.0
2024-09-05,15.09,15.19,14.93,15.03,8965,14.4622594424893,14.5580994653023,14.3089154059884,14.4047554288014,9354.12965988907,0.0,1.0
2024-09-06,15.05,15.24,15.01,15.14,11054,14.423923433364,14.6060194767088,14.3855874242388,14.5101794538958,11533.8035984846,0.0,1.0
2024-09-09,14.99,15.09,14.865,15.08,16914,14.3664194196762,14.4622594424893,14.2466193911599,14.4526754402079,17648.1594051717,0.0,1.0
2024-09-10,14.99,15.09,14.6526,15.09,7723,14.3664194196762,14.4622594424893,14.043055182705,14.4622594424893,8058.22011860832,0.0,1.0
2024-09-11,14.99,15.09,14.82,14.95,7705,14.3664194196762,14.4622594424893,14.203491380894,14.328083410551,8039.4388209086,0.0,1.0
2024-09-12,14.94,14.97,14.87,14.87,2623,14.3184994082697,14.3472514151136,14.2514113923005,14.2514113923005,2736.85243702053,0.0,1.0
2024-09-13,15.5,15.5,14.94,14.94,8113,14.8552035360228,14.8552035360228,14.3184994082697,14.3184994082697,8465.14823543559,0.0,1.0
2024-09-16,15.41,15.5,15.3,15.5,12507,14.768947515491,14.8552035360228,14.6635234903967,14.8552035360228,13049.8716850232,0.0,1.0
2024-09-17,15.61,15.9,15.3001,15.44,32192,14.9606275611171,15.238563627275,14.6636193304195,14.7976995223349,33589.3075305243,0.0,1.0
2024-09-18,15.61,15.81,15.51,15.6,5884,14.9606275611171,15.1523076067432,14.8647875383041,14.9510435588358,6139.39753695343,0.0,1.0
2024-09-19,15.78,15.85,15.605,15.76,5998,15.1235555998993,15.1906436158684,14.9558355599765,15.1043875953367,6258.34575571833,0.0,1.0
2024-09-20,15.85,15.85,15.62,15.62,36022,15.1906436158684,15.1906436158684,14.9702115633984,14.9702115633984,37585.550318854,0.0,1.0
2024-09-23,15.78,15.87,15.6,15.87,2457,15.1235555998993,15.209811620431,14.9510435588358,15.209811620431,2563.64713601199,0.0,1.0
2024-09-24,15.65,15.79,15.6,15.7899,5303,14.9989635702423,15.1331396021806,14.9510435588358,15.1330437621578,5533.17898342354,0.0,1.0
2024-09-25,15.64,15.74,15.52,15.52,3209,14.989379567961,15.0852195907741,14.8743715405854,14.8743715405854,3348.28801768926,0.0,1.0
2024-09-26,15.64,15.74,15.5,15.7,7041,14.989379567961,15.0852195907741,14.8552035360228,15.0468835816489,7346.61761687444,0.0,1.0
2024-09-27,15.79,15.79,15.49,15.74,22798,15.1331396021806,15.1331396021806,14.8456195337415,15.0852195907741,23787.5569421251,0.0,1.0
2024-09-30,15.79,15.85,15.695,15.7102,7107,15.1331396021806,15.1906436158684,15.0420915805082,15.0566592639758,7415.48237510674,0.0,1.0
2024-10-01,15.8,15.8221,15.725,15.8221,1263,15.1427236044619,15.1639042495036,15.0708435873521,15.1639042495036,1317.8210552638,0.0,1.0
2024-10-02,15.8,15.85,15.602,15.85,4720,15.1427236044619,15.1906436158684,14.9529603592921,15.1906436158684,4924.8736190381,0.0,1.0
2024-10-03,15.64,15.8,15.6,15.75,8953,14.989379567961,15.1427236044619,14.9510435588358,15.0948035930554,9341.60879475598,0.0,1.0
2024-10-04,15.77,15.8,15.6,15.6,2595,15.113971597618,15.1427236044619,14.9510435588358,14.9510435588358,2707.63708504319,0.0,1.0
2024-10-07,15.77,15.77,15.51,15.77,11883,15.113971597618,15.113971597618,14.8647875383041,15.113971597618,12398.7866980995,0.0,1.0
2024-10-08,15.84,15.85,15.49,15.8337,21451,15.1810596135871,15.1906436158684,14.8456195337415,15.1750216921499,22382.0898309293,0.0,1.0
2024-10-09,15.83,15.85,15.48,15.85,10257,15.1714756113058,15.1906436158684,14.8360355314601,15.1906436158684,10702.209472558,0.0,1.0
2024-10-10,15.85,15.85,15.5812,15.83,9669,15.1906436158684,15.1906436158684,14.933025634547,15.1714756113058,10088.6870810338,0.0,1.0
2024-10-11,16.34,16.48,15.7114,15.7114,34285,15.6602597276524,15.7944357595906,15.0578093442495,15.0578093442495,35773.1550908307,0.0,1.0
2024-10-14,16.53,16.8543,16.0423,16.34,17535,15.8423557709972,16.1531649649799,15.3749439797379,15.6602597276524,18296.1141758121,0.0,1.0
2024-10-15,16.75,16.85,16.5001,16.71,4134,16.0532038211859,16.1490438439989,15.8136996041761,16.0148678120607,4313.43803836938,0.0,1.0
2024-10-16,16.69,17.02,16.65,16.69,33837,15.9956998074981,16.3119718827811,15.9573637983728,15.9956998074981,35305.7094591932,0.0,1.0
2024-10-17,16.68,16.78,16.44,16.62,64283,15.9861158052167,16.0819558280298,15.7560997504654,15.9286117915289,67073.2311128448,0.0,1.0
2024-10-18,16.7,16.92,16.6,16.64,19076,16.0052838097794,16.2161318599681,15.9094437869663,15.9477797960915,19904.0019399938,0.0,1.0
2024-10-21,16.41,16.68,16.41,16.68,7746,15.7273477436215,15.9861158052167,15.7273477436215,15.9861158052167,8082.21844344686,0.0,1.0
2024-10-22,16.505,16.7711,16.36,16.57,23775,15.8183957652939,16.0734260659994,15.679427732215,15.8806917801224,24806.9640450489,0.0,1.0
2024-10-23,16.49,16.91,16.4,16.4,20199,15.804019761872,16.2065478576868,15.7177637413402,15.7177637413402,21075.7462353708,0.0,1.0
2024-10-24,16.63,16.63,16.3,16.49,8414,15.9381957938102,15.9381957938102,15.6219237185272,15.804019761872,8779.21326919209,0.0,1.0
2024-10-25,16.5,16.72,16.44,16.55,15786,15.8136037641533,16.024451814342,15.7560997504654,15.8615237755598,16471.1980826558,0.0,1.0
2024-10-28,16.78,16.78,16.48,16.48,18623,16.0819558280298,16.0819558280298,15.7944357595906,15.7944357595906,19431.3392812175,0.0,1.0
2024-10-29,16.86,16.98,16.8,16.91,23837,16.1586278462802,16.2736358736559,16.1011238325924,16.2065478576868,24871.6551815702,0.0,1.0
2024-10-30,16.8,16.97,16.75,16.97,3247,16.1011238325924,16.2640518713746,16.0532038211859,16.2640518713746,3387.93742394422,0.0,1.0
2024-10-31,16.7,16.84,16.545,16.8,12398,16.0052838097794,16.1394598417176,15.8567317744191,16.1011238325924,12936.1404933971,0.0,1.0
2024-11-01,16.29,16.84,16.21,16.81,24370,15.6123397162459,16.1394598417176,15.5356676979954,16.1107078348737,25427.7902745674,0.0,1.0
2024-11-04,16.15,16.24,16.03,16.2,29846,15.4781636843076,15.5644197048393,15.3631556569319,15.5260836957141,31141.4783969939,0.0,1.0
2024-11-05,16.25,16.4,16.21,16.29,21452,15.5740037071206,15.7177637413402,15.5356676979954,15.6123397162459,22383.1332363571,0.0,1.0
2024-11-06,16.9,16.97,16.5,16.51,62507,16.1969638554055,16.2640518713746,15.8136037641533,15.8231877664346,65220.1430731385,0.0,1.0
2024-11-07,16.9,16.99,16.74,16.99,22067,16.1969638554055,16.2832198759372,16.0436198189046,16.2832198759372,23024.8275744308,0.0,1.0
2024-11-08,16.99,16.99,16.88,16.94,19780,16.2832198759372,16.2832198759372,16.1777958508428,16.2352998645307,20638.5593611385,0.0,1.0
2024-11-11,17.02,17.135,17.0,17.0,21015,16.3119718827811,16.4221879090161,16.2928038782185,16.2928038782185,21927.165064425,0.0,1.0
2024-11-12,17.04,17.09,17.0,17.09,20517,16.3311398873437,16.3790598987503,16.2928038782185,16.3790598987503,21407.5491613993,0.0,1.0
2024-11-13,16.95,17.14,16.845,17.0,21328,16.244883866812,16.4269799101568,16.1442518428583,16.2928038782185,22253.7509633145,0.0,1.0
2024-11-14,16.85,17.0,16.71,17.0,19344,16.1490438439989,16.2928038782185,16.0148678120607,16.2928038782185,20183.6345946342,0.0,1.0
2024-11-15,16.6,16.83,16.505,16.83,16357,16.0460158194749,16.2683401350459,15.9541862108695,16.2683401350459,16921.7208218411,0.1425,1.0
2024-11-18,16.64,16.8352,16.533,16.69,23323,16.0846809178351,16.2733665978328,15.9812517797216,16.1330122907853,24128.2200114813,0.0,1.0
2024-11-19,16.5,16.625,16.301,16.53,22043,15.9493530735744,16.07018150595,15.7569942092325,15.9783518973446,22804.0283716968,0.0,1.0
2024-11-20,16.45,16.52,16.3,16.4822,25944,15.9010217006242,15.9686856227545,15.7560275817735,15.9321471048042,26839.709298884,0.0,1.0
2024-11-21,16.56,16.605,16.35,16.45,23168,16.0073507211147,16.0508489567699,15.8043589547238,15.9010217006242,23967.8686801012,0.0,1.0
2024-11-22,17.06,17.07,16.5,16.5,16367,16.490664450617,16.500330725207,15.9493530735744,15.9493530735744,16932.0660690269,0.0,1.0
2024-11-25,17.4,17.59,17.04,17.13,33615,16.8193177866785,17.0029770038894,16.4713319014369,16.5583283727473,34775.5484151243,0.0,1.0
2024-11-26,17.48,17.505,17.34,17.48,13362,16.8966479833989,16.920813669874,16.7613201391382,16.8966479833989,13823.3192896888,0.0,1.0
2024-11-27,17.42,17.59,17.42,17.58,4992,16.8386503358586,17.0029770038894,16.8386503358586,16.9933107292993,5164.34739515992,0.0,1.0
2024-11-29,17.4,17.55,17.3,17.55,4920,16.8193177866785,16.9643119055292,16.7226550407781,16.9643119055292,5089.86161542203,0.0,1.0
2024-12-02,17.48,17.52,17.3,17.3,9262,16.8966479833989,16.9353130817591,16.7226550407781,16.7226550407781,9581.76794350382,0.0,1.0
2024-12-03,17.37,17.49,17.37,17.48,10269,16.7903189629084,16.9063142579889,16.7903189629084,16.8966479833989,10623.5343351156,0.0,1.0
2024-12-04,17.42,17.58,17.35,17.58,5500,16.8386503358586,16.9933107292993,16.7709864137283,16.9933107292993,5689.88595219943,0.0,1.0
2024-12-05,17.52,17.61,17.44,17.61,7298,16.9353130817591,17.0223095530695,16.8579828850387,17.0223095530695,7549.96139620933,0.0,1.0
2024-12-06,17.31,17.62,17.14,17.62,16315,16.7323213153681,17.0319758276595,16.5679946473373,17.0319758276595,16878.2707836607,0.0,1.0
2024-12-09,16.95,17.35,16.79,17.26,12655,16.3843354301265,16.7709864137283,16.2296750366858,16.6839899424179,13091.9103136516,0.0,1.0
2024-12-10,17.04,17.06,16.78,16.83,15010,16.4713319014369,16.490664450617,16.2200087620957,16.2683401350459,15528.2160259115,0.0,1.0
2024-12-11,17.13,17.385,17.02,17.255,11811,16.5583283727473,16.8048183747934,16.4519993522568,16.6791568051229,12218.7714511686,0.0,1.0
2024-12-12,16.83,17.17,16.69,17.02,15324,16.2683401350459,16.5969934711075,16.1330122907853,16.4519993522568,15853.0567875462,0.0,1.0
2024-12-13,16.75,16.85,16.635,16.7386,13411,16.1910099383256,16.287672684226,16.0798477805401,16.1799903852929,13874.0110008993,0.0,1.0
2024-12-16,16.69,17.045,16.49,16.88,41924,16.1330122907853,16.4761650387319,15.9396867989844,16.3166715079962,43371.4143018198,0.0,1.0
2024-12-17,16.55,16.63,16.1981,16.52,23361,15.9976844465247,16.075014643245,15.657528243701,15.9686856227545,24167.5319507874,0.0,1.0
2024-12-18,15.89,16.56,15.89,16.46,21817,15.3597103235817,16.0073507211147,15.3597103235817,15.9106879752143,22570.2257852972,0.0,1.0
2024-12-19,15.66,16.115,15.48,15.89,16206,15.1373860080107,15.5772015018577,14.9633930653898,15.3597103235817,16765.5075893352,0.0,1.0
2024-12-20,15.64,15.78,15.55,15.55,13941,15.1180534588306,15.2533813030912,15.0310569875202,15.0310569875202,14422.3091017476,0.0,1.0
2024-12-23,15.2,15.78,15.06,15.52,27697,14.6927373768686,15.2533813030912,14.557409532608,15.00205816375,28653.2311305577,0.0,1.0
2024-12-24,15.265,15.44,15.23,15.38,4361,14.7555681617039,14.9247279670297,14.7217362006387,14.8667303194894,4511.56229773485,0.0,1.0
2024-12-26,15.3,15.44,15.11,15.11,20514,14.789400122769,14.9247279670297,14.6057409055582,14.6057409055582,21222.2400769853,0.0,1.0
2024-12-27,15.26,15.4,14.97,15.32,25769,14.7507350244089,14.8860628686695,14.4704130612975,14.8087326719491,26658.6674731321,0.0,1.0
2024-12-30,14.97,15.23,14.9,15.12,15044,14.4704130612975,14.7217362006387,14.4027491391672,14.6154071801482,15563.3898663434,0.0,1.0
2024-12-31,15.33,15.43,14.88,14.97,11403,14.8183989465392,14.9150616924396,14.3834165899871,14.4704130612975,11796.6853659873,0.0,1.0
2025-01-02,14.77,15.6,14.67,15.3,40340,14.2770875694966,15.0793883604704,14.1804248235962,14.789400122769,41732.7271475865,0.0,1.0
2025-01-03,14.9,14.97,14.68,14.7,20479,14.4027491391672,14.4704130612975,14.1900910981862,14.2094236473663,21186.031711835,0.0,1.0
2025-01-06,15.0,15.3953,14.89,14.9,39734,14.4994118850677,14.8815197196122,14.3930828645772,14.4027491391672,41105.8051681258,0.0,1.0
2025-01-07,14.86,15.04,14.8,14.94,29979,14.364084040807,14.5380769834279,14.3060863932668,14.4414142375274,31014.0165383613,0.0,1.0
2025-01-08,14.85,14.97,14.77,14.8,41967,14.354417766217,14.4704130612975,14.2770875694966,14.3060863932668,43415.8988647188,0.0,1.0
2025-01-10,14.51,14.89,14.35,14.75,19964,14.0257644301555,14.3930828645772,13.8711040367147,14.2577550203166,20653.2514817653,0.0,1.0
2025-01-13,14.5,14.7,14.44,14.7,9492,14.0160981555654,14.2094236473663,13.9581005080252,14.2094236473663,9819.70862877765,0.0,1.0
2025-01-14,14.7,15.3,14.615,14.68,7824,14.2094236473663,14.789400122769,14.1272603133509,14.1900910981862,8094.12139818334,0.0,1.0
2025-01-15,15.18,15.18,14.7,14.84,13289,14.6734048276885,14.6734048276885,14.2094236473663,14.344751491627,13747.7989852324,0.0,1.0
2025-01-16,15.08,15.52,14.98,15.01,36723,14.576742081788,15.00205816375,14.4800793358876,14.5090781596577,37990.8512404764,0.0,1.0
2025-01-17,15.25,15.35,15.02,15.02,9833,14.7410687498188,14.8377314957193,14.5187444342478,14.5187444342478,10172.481557814,0.0,1.0
2025-01-21,15.21,15.3727,15.11,15.2,25807,14.7024036514586,14.8596739390387,14.6057409055582,14.6927373768686,26697.9794124383,0.0,1.0
2025-01-22,14.88,15.4,14.7,15.12,13478,14.3834165899871,14.8860628686695,14.2094236473663,14.6154071801482,13943.3241570444,0.0,1.0
2025-01-23,15.08,15.24,14.74,14.74,7570,14.576742081788,14.7314024752288,14.2480887457265,14.2480887457265,7831.3521196636,0.0,1.0
2025-01-24,15.02,15.23,14.85,14.85,10750,14.5187444342478,14.7217362006387,14.354417766217,14.354417766217,11121.1407247534,0.0,1.0
2025-01-27,15.05,15.25,14.95,14.97,7385,14.5477432580179,14.7410687498188,14.4510805121175,14.4704130612975,7639.96504672596,0.0,1.0
2025-01-28,14.99,15.3,14.99,15.25,19229,14.4897456104776,14.789400122769,14.4897456104776,14.7410687498188,19892.8758136078,0.0,1.0
2025-01-29,15.0,15.2288,14.87,15.0,17890,14.4994118850677,14.7205762476879,14.3737503153971,14.4994118850677,18507.6472154268,0.0,1.0
2025-01-30,15.25,15.2999,15.03,15.04,58564,14.7410687498188,14.7893034600231,14.5284107088378,14.5380769834279,60585.9056190195,0.0,1.0
2025-01-31,15.4,15.45,15.01,15.25,28569,14.8860628686695,14.9343942416197,14.5090781596577,14.7410687498188,29555.336685161,0.0,1.0
2025-02-03,15.13,15.3965,15.012,15.11,16114,14.6250734547383,14.882679672563,14.5110114145757,14.6057409055582,16670.3313152257,0.0,1.0
2025-02-04,15.34,15.473,15.205,15.27,17778,14.8280652211292,14.9566266731768,14.6975705141636,14.7604012989989,18391.7804469457,0.0,1.0
2025-02-05,15.36,15.4499,14.985,15.34,31692,14.8473977703093,14.9342975788738,14.4849124731826,14.8280652211292,32786.1573812917,0.0,1.0
2025-02-06,15.4,15.43,15.12,15.3,31693,14.8860628686695,14.9150616924396,14.6154071801482,14.789400122769,32787.1919060102,0.0,1.0
2025-02-07,15.13,15.4,15.0,15.2601,19062,14.6250734547383,14.8860628686695,14.4994118850677,14.7508316871548,19720.1101856046,0.0,1.0
2025-02-10,15.2,15.38,15.06,15.1,11566,14.6927373768686,14.8667303194894,14.557409532608,14.5960746309681,11965.3128951161,0.0,1.0
2025-02-11,15.35,15.3706,15.13,15.2,22413,14.8377314957193,14.8576440213748,14.6250734547383,14.6927373768686,23186.8025175719,0.0,1.0
2025-02-12,15.16,15.33,14.89,15.1,41820,14.6540722785084,14.8183989465392,14.3930828645772,14.5960746309681,43263.8237310873,0.0,1.0
2025-02-13,16.15,16.33,14.87,15.16,124925,15.6110334629229,15.7850264055437,14.3737503153971,14.6540722785084,129238.00046882,0.0,1.0
2025-02-14,16.99,17.05,16.3,16.3,17906,16.5607449413948,16.6192290318294,15.888177901397,15.888177901397,18370.1241143792,0.1425,1.0
2025-02-18,17.61,17.61,16.9,16.91,24925,17.1650805425522,17.1650805425522,16.4730188057429,16.4827661541487,25571.0568273709,0.0,1.0
2025-02-19,17.99,18.0,17.36,17.36,23985,17.5354797819713,17.5452271303771,16.9213968324081,16.9213968324081,24606.6919961681,0.0,1.0
2025-02-20,18.07,18.19,17.5501,17.86,27555,17.6134585692174,17.7304267500866,17.1066939256017,17.4087642526964,28269.2265146722,0.0,1.0
2025-02-21,18.02,18.37,17.9,18.0,26525,17.5647218271886,17.9058790213904,17.4477536463194,17.5452271303771,27212.5288804819,0.0,1.0
2025-02-24,17.98,18.215,17.69,17.86,51301,17.5257324335655,17.754795121101,17.2430593297984,17.4087642526964,52630.7236229068,0.0,1.0
2025-02-25,17.9,18.08,17.8907,17.93,25732,17.4477536463194,17.6232059176232,17.4386886123021,17.4769956915367,26398.9742941587,0.0,1.0
2025-02-26,17.91,18.25,17.8,17.86,39775,17.4575009947252,17.7889108405212,17.3502801622618,17.4087642526964,40805.9693203078,0.0,1.0
2025-02-27,17.83,18.03,17.69,17.9,21406,17.3795222074791,17.5744691755944,17.2430593297984,17.4477536463194,21960.8442305596,0.0,1.0
2025-02-28,17.88,17.98,17.76,17.76,24647,17.4282589495079,17.5257324335655,17.3112907686387,17.3112907686387,25285.8510581427,0.0,1.0
2025-03-03,17.73,17.92,17.655,17.85,29887,17.2820487234214,17.467248343131,17.2089436103782,17.3990169042906,30661.6720320815,0.0,1.0
2025-03-04,17.74,17.97,17.34,17.77,49904,17.2917960718272,17.5159850851598,16.9019021355966,17.3210381170445,51197.513336534,0.0,1.0
2025-03-05,17.66,17.775,17.66,17.74,30066,17.2138172845811,17.3259117912474,17.2138172845811,17.2917960718272,30845.3117180232,0.0,1.0
2025-03-06,17.42,17.775,17.4,17.6,43325,16.9798809228427,17.3259117912474,16.9603862260312,17.1553331941465,44447.985438148,0.0,1.0
2025-03-07,17.33,17.59,17.25,17.31,29629,16.8921547871908,17.1455858457407,16.8141759999447,16.8726600903793,30396.9846635173,0.0,1.0
2025-03-10,17.05,17.29,16.92,17.27,35148,16.6192290318294,16.8531653935677,16.4925135025544,16.8336706967562,36059.0373267173,0.0,1.0
2025-03-11,16.91,17.11,16.72,17.02,32478,16.4827661541487,16.677713122264,16.2975665344391,16.5899869866121,33319.8308380882,0.0,1.0
2025-03-12,16.88,17.06,16.68,17.06,29131,16.4535241089314,16.6289763802352,16.2585771408161,16.6289763802352,29886.0764869865,0.0,1.0
2025-03-13,16.83,17.005,16.64,16.92,25546,16.4047873669026,16.5753659640034,16.219587747193,16.4925135025544,26208.1531679845,0.0,1.0
2025-03-14,16.85,17.055,16.85,17.0,37186,16.4242820637141,16.6241027060323,16.4242820637141,16.5704922898006,38149.8623543675,0.0,1.0
2025-03-17,16.83,16.94,16.76,16.76,19848,16.4047873669026,16.512008199366,16.3365559280622,16.3365559280622,20362.4608188427,0.0,1.0
2025-03-18,16.8,16.98,16.7,16.75,41788,16.3755453216853,16.550997592989,16.2780718376276,16.3268085796564,42871.1463471281,0.0,1.0
2025-03-19,16.97,17.0,16.8,16.85,20817,16.5412502445833,16.5704922898006,16.3755453216853,16.4242820637141,21356.5773310081,0.0,1.0
2025-03-20,16.95,17.17,16.925,16.94,40596,16.5217555477717,16.7361972126986,16.4973871767573,16.512008199366,41648.2496675606,0.0,1.0
2025-03-21,16.9,16.9599,16.73,16.91,38858,16.4730188057429,16.5314054226934,16.3073138828449,16.4827661541487,39865.2006498686,0.0,1.0
2025-03-24,16.99,17.05,16.92,16.92,39311,16.5607449413948,16.6192290318294,16.4925135025544,16.4925135025544,40329.9424249057,0.0,1.0
2025-03-25,16.95,17.045,16.95,17.02,10764,16.5217555477717,16.6143553576265,16.5217555477717,16.5899869866121,11043.0032373047,0.0,1.0
2025-03-26,16.87,17.1,16.87,17.1,17214,16.4437767605256,16.6679657738582,16.4437767605256,16.6679657738582,17660.1874514087,0.0,1.0
2025-03-27,16.87,17.08,16.83,16.91,17359,16.4437767605256,16.6484710770467,16.4047873669026,16.4827661541487,17808.9458562219,0.0,1.0
2025-03-28,16.7,16.9,16.645,16.85,14357,16.2780718376276,16.4730188057429,16.2244614213959,16.4242820637141,14729.1339165722,0.0,1.0
2025-03-31,16.76,16.7857,16.07,16.61,34089,16.3365559280622,16.361606613465,15.6639888880644,16.1903457019757,34972.5880115644,0.0,1.0
2025-04-01,16.77,16.84,16.7,16.73,55982,16.346303276468,16.4145347153083,16.2780718376276,16.3073138828449,57433.0552982896,0.0,1.0
2025-04-02,16.86,16.94,16.725,16.75,47211,16.4340294121199,16.512008199366,16.302440208642,16.3268085796564,48434.7106871414,0.0,1.0
2025-04-03,16.32,16.75,16.28,16.75,42755,15.9076725982085,16.3268085796564,15.8686832045855,16.3268085796564,43863.2110192274,0.0,1.0
2025-04-04,16.06,16.215,15.65,16.215,73960,15.6542415396587,15.805325439948,15.2546002550223,15.805325439948,75877.0456550587,0.0,1.0
2025-04-07,15.79,16.11,15.4501,15.75,70670,15.391063132703,15.7029782816875,15.059750760391,15.3520737390799,72501.7687458493,0.0,1.0
2025-04-08,15.54,16.22,15.365,16.0,41319,15.1473794225589,15.8101991141509,14.976800825458,15.5957574492241,42389.98985156,0.0,1.0
2025-04-09,16.63,16.7,15.25,15.34,70094,16.2098403987873,16.2780718376276,14.8647063187917,14.9524324544436,71910.8388067292,0.0,1.0
2025-04-10,15.98,16.53,15.63,16.4,71803,15.5762627524125,16.1123669147296,15.2351055582108,15.9856513854547,73664.1361434587,0.0,1.0
2025-04-11,15.79,16.005,15.545,16.0,46136,15.391063132703,15.6006311234269,15.1522530967618,15.5957574492241,47331.8466514575,0.0,1.0
2025-04-14,15.905,16.01,15.75,16.0,49030,15.5031576393693,15.6055047976298,15.3520737390799,15.5957574492241,50300.8592275222,0.0,1.0
2025-04-15,16.19,16.2699,15.83,15.83,24752,15.7809570689336,15.8588383826957,15.4300525263261,15.4300525263261,25393.5726616282,0.0,1.0
2025-04-16,16.18,16.25,16.02,16.1,37591,15.7712097205278,15.8394411593682,15.6152521460356,15.6932309332817,38565.3599678113,0.0,1.0
2025-04-17,16.525,16.58,16.229,16.3,60126,16.1074932405267,16.1611036567584,15.8189717277161,15.888177901397,61684.4679158475,0.0,1.0
2025-04-21,16.64,16.69,16.475,16.53,27118,16.219587747193,16.2683244892219,16.0587564984979,16.1123669147296,27820.8994601662,0.0,1.0
2025-04-22,17.02,17.04,16.69,16.69,79547,16.5899869866121,16.6094816834236,16.2683244892219,16.2683244892219,81608.8608805161,0.0,1.0
2025-04-23,17.13,17.44,17.0,17.09,37817,16.6972078190755,16.9993756196542,16.5704922898006,16.6582184254524,38797.2178953132,0.0,1.0
2025-04-24,17.29,17.305,17.088,17.14,31077,16.8531653935677,16.8677864161764,16.6562689557713,16.7069551674813,31882.5168715829,0.0,1.0
2025-04-25,17.07,17.44,17.06,17.31,23982,16.6387237286409,16.9993756196542,16.6289763802352,16.8726600903793,24603.6142360685,0.0,1.0
2025-04-28,17.105,17.275,17.06,17.16,25074,16.6728394480611,16.8385443709591,16.6289763802352,16.7264498642928,25723.9189123168,0.0,1.0
2025-04-29,17.4,17.44,17.235,17.28,71277,16.9603862260312,16.9993756196542,16.799554977336,16.843418045162,73124.5022059982,0.0,1.0
2025-04-30,17.4,17.55,17.09,17.51,54240,16.9603862260312,17.1065964521176,16.6582184254524,17.0676070584946,55645.902600465,0.0,1.0
2025-05-01,17.5,17.645,17.45,17.5,67663,17.0578597100888,17.1991962619724,17.00912296806,17.0578597100888,69416.8272060338,0.0,1.0
2025-05-02,17.96,18.15,17.585,17.67,80934,17.506237736754,17.6914373564635,17.1407121715378,17.2235646329868,83031.8119665569,0.0,1.0
2025-05-05,18.23,18.49,17.98,17.98,95289,17.7694161437097,18.0228472022596,17.5257324335655,17.5257324335655,97758.8940430624,0.0,1.0
2025-05-06,17.99,18.3,17.98,18.26,47795,17.5354797819713,17.83764758255,17.5257324335655,17.798658188927,49033.8479865271,0.0,1.0
2025-05-07,17.73,18.19,17.73,18.1,49643,17.2820487234214,17.7304267500866,17.2820487234214,17.6427006144347,50929.7482078704,0.0,1.0
2025-05-08,17.65,18.095,17.64,17.8,39348,17.2040699361753,17.6378269402318,17.1943225877695,17.3502801622618,40367.9014661338,0.0,1.0
2025-05-09,17.49,17.8,17.46,17.65,34562,17.048112361683,17.3502801622618,17.0188703164658,17.2040699361753,35457.8481872655,0.0,1.0
2025-05-12,17.53,17.93,17.5059,17.63,33982,17.0871017553061,17.4769956915367,17.0636106456482,17.1845752393638,34862.8145680126,0.0,1.0
2025-05-13,17.86,18.1209,17.64,17.65,58745,17.4087642526964,17.6630725726028,17.1943225877695,17.2040699361753,60267.6723500058,0.0,1.0
2025-05-14,17.76,18.22,17.7,17.9,43396,17.3112907686387,17.7596687953039,17.2528066782041,17.4477536463194,44520.8257605049,0.0,1.0
2025-05-15,17.74,17.91,17.64,17.72,44430,17.2917960718272,17.4575009947252,17.1943225877695,17.2723013750156,45581.6270748278,0.0,1.0
2025-05-16,17.49,17.73,17.36,17.65,36318,17.1870120764652,17.4228544377203,17.0592641307854,17.3442403173019,36958.2459809756,0.1425,1.0
2025-05-19,17.4,17.51,17.275,17.32,53011,17.0985711909945,17.2066656065698,16.9757366278408,17.0199570705762,53945.5250205822,0.0,1.0
2025-05-20,17.52,17.59,17.48,17.48,61244,17.2164923716221,17.2852797269882,17.1771853114129,17.1771853114129,62323.6636615142,0.0,1.0
2025-05-21,17.39,17.68,17.205,17.36,40324,17.0887444259422,17.3737206124588,16.9069492724748,17.0592641307854,41034.8673092369,0.0,1.0
2025-05-22,17.025,17.31,17.0,17.29,28792,16.7300675015335,17.0101303055239,16.7055005889027,16.9904767754193,29299.5709643771,0.0,1.0
2025-05-23,16.75,17.03,16.75,16.85,28627,16.4598314625953,16.7349808840596,16.4598314625953,16.5580991131183,29131.6621977364,0.0,1.0
2025-05-27,16.98,17.1771,16.83,16.87,32249,16.6858470587981,16.8795325979789,16.5384455830137,16.5777526432229,32817.5140327244,0.0,1.0
2025-05-28,16.96,17.12,16.83,16.94,29122,16.6661935286935,16.8234217695303,16.5384455830137,16.6465399985889,29635.3884976589,0.0,1.0
2025-05-29,17.0,17.35,16.8833,17.35,38837,16.7055005889027,17.0494373657331,16.5908222407424,17.0494373657331,39521.6531516921,0.0,1.0
2025-05-30,16.97,17.165,16.855,17.14,15227,16.6760202937458,16.8676422122656,16.5630124956444,16.8430752996349,15495.4350887251,0.0,1.0
2025-06-02,16.76,17.18,16.75,16.94,33545,16.4696582276476,16.882382359844,16.4598314625953,16.6465399985889,34136.3610725213,0.0,1.0
2025-06-03,16.75,17.0,16.61,16.99,47495,16.4598314625953,16.7055005889027,16.3222567518632,16.6956738238504,48332.2840703354,0.0,1.0
2025-06-04,16.52,16.9,16.43,16.9,36881,16.2338158663925,16.6072329383798,16.1453749809219,16.6072329383798,37531.1710453319,0.0,1.0
2025-06-05,16.6,16.79,16.41,16.79,135154,16.3124299868109,16.4991385228045,16.1257214508173,16.4991385228045,137536.61482771,0.0,1.0
2025-06-06,16.66,17.16,16.6,16.7,33358,16.3713905771247,16.8627288297394,16.3124299868109,16.4106976373338,33946.0644703283,0.0,1.0
2025-06-09,16.66,16.85,16.645,16.65,23190,16.3713905771247,16.5580991131183,16.3566504295462,16.3615638120724,23598.8139296994,0.0,1.0
2025-06-10,16.76,16.845,16.6501,16.76,51006,16.4696582276476,16.5531857305921,16.3616620797229,16.4696582276476,51905.1790986741,0.0,1.0
2025-06-11,16.78,16.86,16.57,16.85,32058,16.4893117577522,16.5679258781706,16.282949691654,16.5580991131183,32623.1469149765,0.0,1.0
2025-06-12,16.59,16.805,16.5322,16.74,20824,16.3026032217586,16.5138786703829,16.2458045197563,16.450004697543,21191.1039789591,0.0,1.0
2025-06-13,16.08,16.65,16.05,16.58,19279,15.8014382040915,16.3615638120724,15.7719579089346,16.2927764567063,19618.8673458679,0.0,1.0
2025-06-16,15.85,16.305,15.77,16.08,32369,15.5754226078887,16.0225404177682,15.4968084874703,15.8014382040915,32939.6294993722,0.0,1.0
2025-06-17,15.46,15.99,15.44,15.71,37721,15.1921787708492,15.7129973186208,15.1725252407446,15.4378478971566,38385.9793118668,0.0,1.0
2025-06-18,15.52,15.84,15.4,15.46,36330,15.2511393611629,15.5655958428364,15.1332181805354,15.1921787708492,36970.4575276405,0.0,1.0
2025-06-20,15.31,15.775,15.1,15.58,109366,15.0447772950647,15.5017218699965,14.8384152289665,15.3100999514767,111294.001045085,0.0,1.0
2025-06-23,15.45,15.66,15.2,15.35,87455,15.1823520057969,15.3887140718951,14.9366828794895,15.0840843552739,88996.7344640735,0.0,1.0
2025-06-24,15.91,15.95,15.43,15.43,59529,15.6343831982025,15.6736902584117,15.1626984756923,15.1626984756923,60578.4301173384,0.0,1.0
2025-06-25,15.92,16.0,15.665,16.0,38544,15.6442099632548,15.7228240836731,15.3936274544212,15.7228240836731,39223.4878872934,0.0,1.0
2025-06-26,16.56,16.65,15.73,15.95,58024,16.2731229266017,16.3615638120724,15.4575014272612,15.6736902584117,59046.8986397965,0.0,1.0
2025-06-27,16.7,16.84,16.515,16.56,969505,16.4106976373338,16.548272348066,16.2289024838664,16.2731229266017,986596.295770303,0.0,1.0
2025-06-30,16.67,16.9528,16.36,16.85,78580,16.381217342177,16.6591182578559,16.0765876255558,16.5580991131183,79965.2780765752,0.0,1.0
2025-07-01,17.17,17.29,16.635,16.73,51324,16.8725555947917,16.9904767754193,16.3468236644939,16.4401779324907,52228.785085291,0.0,1.0
2025-07-02,17.37,17.455,17.21,17.31,68109,17.0690908958377,17.1526183987822,16.9118626550009,17.0101303055239,69309.6859826605,0.0,1.0
2025-07-03,17.5,17.65,17.33,17.33,51133,17.1968388415175,17.3442403173019,17.0297838356285,17.0297838356285,52034.417967543,0.0,1.0
2025-07-07,17.65,17.705,17.3801,17.42,63342,17.3442403173019,17.3982875250896,17.0790159285405,17.1182247210991,64458.6490700745,0.0,1.0
2025-07-08,17.57,17.7,17.47,17.6,41696,17.2656261968836,17.3933741425634,17.1673585463606,17.2951064920405,42431.0541445773,0.0,1.0
2025-07-09,17.49,17.64,17.29,17.58,32576,17.1870120764652,17.3344135522496,16.9904767754193,17.2754529619359,33150.2786793398,0.0,1.0
2025-07-10,17.47,17.51,17.37,17.45,31968,17.1673585463606,17.2066656065698,17.0690908958377,17.147705016256,32531.5603149906,0.0,1.0
2025-07-11,17.29,17.488,17.18,17.48,29702,16.9904767754193,17.1850467234547,16.882382359844,17.1771853114129,30225.6132531235,0.0,1.0
2025-07-14,17.33,17.38,17.2,17.28,40018,17.0297838356285,17.0789176608899,16.9020358899486,16.980650010367,40723.4728692847,0.0,1.0
2025-07-15,16.99,17.33,16.89,17.305,30436,16.6956738238504,17.0297838356285,16.5974061733275,17.0052169229977,30972.5528574529,0.0,1.0
2025-07-16,17.14,17.15,16.7,17.15,39011,16.8430752996349,16.8529020646871,16.4106976373338,16.8529020646871,39698.7205783313,0.0,1.0
2025-07-17,17.22,17.3459,17.125,17.29,37297,16.9216894200532,17.0454083920616,16.8283351520564,16.9904767754193,37954.5046630445,0.0,1.0
2025-07-18,16.97,17.38,15.957,17.38,50440,16.6760202937458,17.0789176608899,15.6805689939483,17.0789176608899,51329.2011476517,0.0,1.0
2025-07-21,17.06,17.25,17.0,17.0,32958,16.7644611792165,16.9511697152101,16.7055005889027,16.7055005889027,33539.0129148355,0.0,1.0
2025-07-22,17.16,17.3,17.065,17.3,63033,16.8627288297394,17.0003035404716,16.7693745617426,17.0003035404716,64144.2017434562,0.0,1.0
2025-07-23,17.17,17.305,16.95,17.21,27630,16.8725555947917,17.0052169229977,16.6563667636412,16.9118626550009,28117.0861956705,0.0,1.0
2025-07-24,16.25,17.15,16.22,17.15,57460,15.9684932099805,16.8529020646871,15.9390129148236,16.8529020646871,58472.9559465517,0.0,1.0
2025-07-25,16.46,16.46,16.0463,16.31,27649,16.1748552760787,16.1748552760787,15.7683220058653,16.0274538002943,28136.4211445564,0.0,1.0
2025-07-28,16.42,16.47,16.1801,16.41,23273,16.1355482158696,16.184682041131,15.899804122265,16.1257214508173,23683.2771274642,0.0,1.0
2025-07-29,16.22,16.49,16.2,16.42,28450,15.9390129148236,16.2043355712356,15.9193593847191,16.1355482158696,28951.5418844309,0.0,1.0
2025-07-30,16.38,16.505,16.16,16.26,37166,16.0962411556604,16.2190757188141,15.8800523245099,15.9783199750328,37821.1952786205,0.0,1.0
2025-07-31,16.12,16.37,15.855,16.3,29881,15.8407452643007,16.0864143906081,15.5803359904149,16.017627035242,30407.7688242065,0.0,1.0
2025-08-01,15.76,16.095,15.615,16.08,25804,15.486981722418,15.81617835167,15.3444936291598,15.8014382040915,26258.8958448455,0.0,1.0
2025-08-04,15.91,15.91,15.5,15.78,34847,15.6343831982025,15.6343831982025,15.2314858310584,15.5066352525226,35461.3138856506,0.0,1.0
2025-08-05,15.86,16.05,15.73,16.05,54682,15.585249372941,15.7719579089346,15.4575014272612,15.7719579089346,55645.9828936536,0.0,1.0
2025-08-06,15.85,16.09,15.7642,15.78,26736,15.5754226078887,15.8112649691438,15.49110896374,15.5066352525226,27207.3259691438,0.0,1.0
2025-08-07,15.74,16.0,15.5,16.0,19869,15.4673281923135,15.7228240836731,15.2314858310584,15.7228240836731,20219.2683902198,0.0,1.0
2025-08-08,15.91,15.94,15.76,15.76,11081,15.6343831982025,15.6638634933594,15.486981722418,15.486981722418,11276.3457160414,0.0,1.0
2025-08-11,16.26,16.31,15.88,15.94,20932,15.9783199750328,16.0274538002943,15.6049029030456,15.6638634933594,21301.0078989422,0.0,1.0
2025-08-12,16.78,16.88,16.3,16.42,39649,16.4893117577522,16.5875794082752,16.017627035242,16.1355482158696,40347.9678093426,0.0,1.0
2025-08-13,17.0,17.075,16.78,16.98,33188,16.7055005889027,16.7792013267949,16.4893117577522,16.6858470587981,33773.0675592439,0.0,1.0
2025-08-14,16.9,16.9,16.75,16.9,17129,16.6072329383798,16.6072329383798,16.4598314625953,16.6072329383798,17430.9652350936,0.0,1.0
2025-08-15,16.55,16.88,16.46,16.88,18470,16.4057842548077,16.7329086538462,16.3165685096154,16.7329086538462,18632.3613216126,0.145,1.0
2025-08-18,16.65,16.65,16.1975,16.5,18851,16.5049128605769,16.5049128605769,16.0563559194712,16.3562199519231,19016.7105183389,0.0,1.0
2025-08-19,16.77,16.84,16.6,16.68,19032,16.6238671875,16.6932572115385,16.4553485576923,16.5346514423077,19199.3016065474,0.0,1.0
2025-08-20,16.94,16.94,16.795,16.85,14866,16.7923858173077,16.7923858173077,16.6486493389423,16.7031700721154,14996.6802061231,0.0,1.0
2025-08-21,16.77,17.0,16.7,16.94,15351,16.6238671875,16.8518629807692,16.5544771634615,16.7923858173077,15485.9436192786,0.0,1.0
2025-08-22,17.22,17.3,16.9,16.9,44359,17.0699459134615,17.1492487980769,16.752734375,16.752734375,44748.9396786906,0.0,1.0
2025-08-25,17.225,17.2399,17.09,17.22,18472,17.07490234375,17.0896725060096,16.9410787259615,17.0699459134615,18634.3789026978,0.0,1.0
2025-08-26,17.32,17.34,16.92,17.18,23136,17.1690745192308,17.1889002403846,16.7725600961538,17.0302944711538,23339.3779933313,0.0,1.0
2025-08-27,17.43,17.44,17.29,17.33,27042,17.2781159855769,17.2880288461538,17.1393359375,17.1789873798077,27279.7138526827,0.0,1.0
2025-08-28,17.52,17.565,17.2284,17.43,30598,17.3673317307692,17.4119396033654,17.0782727163462,17.2781159855769,30866.973022128,0.0,1.0
2025-08-29,17.53,17.67,17.5,17.555,17399,17.3772445913462,17.5160246394231,17.3475060096154,17.4020267427885,17551.9466505001,0.0,1.0
2025-09-02,17.37,17.44,17.05,17.33,22462,17.2186388221154,17.2880288461538,16.9014272836538,17.1789873798077,22659.4531676265,0.0,1.0
2025-09-03,17.345,17.5,17.245,17.3,11962,17.1938566706731,17.3475060096154,17.0947280649038,17.1492487980769,12067.1524704456,0.0,1.0
2025-09-04,17.64,17.64,17.34,17.35,11016,17.4862860576923,17.4862860576923,17.1889002403846,17.1988131009615,11112.8366171567,0.0,1.0
2025-09-05,17.55,17.9899,17.44,17.64,24101,17.3970703125,17.8331370492788,17.2880288461538,17.4862860576923,24312.8608669294,0.0,1.0
2025-09-08,17.41,17.62,17.19,17.62,24483,17.2582902644231,17.4664603365385,17.0402073317308,17.4664603365385,24698.2188541982,0.0,1.0
2025-09-09,17.43,17.47,17.22,17.35,11266,17.2781159855769,17.3177674278846,17.0699459134615,17.1988131009615,11365.0342528039,0.0,1.0
2025-09-10,17.39,17.68,17.3,17.49,9417,17.2384645432692,17.5259375,17.1492487980769,17.3375931490385,9499.78053955746,0.0,1.0
2025-09-11,17.56,17.56,17.32,17.48,12187,17.4069831730769,17.4069831730769,17.1690745192308,17.3276802884615,12294.1303425281,0.0,1.0
2025-09-12,17.32,17.67,17.31,17.5,14454,17.1690745192308,17.5160246394231,17.1591616586538,17.3475060096154,14581.0585025765,0.0,1.0
2025-09-15,17.31,17.5199,17.25,17.5199,11680,17.1591616586538,17.3672326021635,17.0996844951923,17.3672326021635,11782.6735374356,0.0,1.0
2025-09-16,17.205,17.31,17.0401,17.31,16367,17.0550766225962,17.1591616586538,16.8916135516827,17.1591616586538,16510.8748105486,0.0,1.0
2025-09-17,17.35,17.67,17.2,17.2,27300,17.1988131009615,17.5160246394231,17.0501201923077,17.0501201923077,27539.9818126706,0.0,1.0
2025-09-18,17.69,17.77,17.5,17.5,33095,17.5358503605769,17.6151532451923,17.3475060096154,17.3475060096154,33385.9230069719,0.0,1.0
2025-09-19,17.59,17.795,17.32,17.7,60590,17.4367217548077,17.6399353966346,17.1690745192308,17.5457632211538,61122.6189754471,0.0,1.0
2025-09-22,17.29,17.69,17.26,17.505,21649,17.1393359375,17.5358503605769,17.1095973557692,17.3524624399038,21839.306456502,0.0,1.0
2025-09-23,17.31,17.5,17.185,17.36,25331,17.1591616586538,17.3475060096154,17.0352509014423,17.2087259615385,25553.6732343135,0.0,1.0
2025-09-24,17.3,17.389,17.2075,17.28,10738,17.1492487980769,17.2374732572115,17.0575548377404,17.1294230769231,10832.3928463171,0.0,1.0
2025-09-25,17.31,17.4,17.255,17.3,11888,17.1591616586538,17.2483774038462,17.1046409254808,17.1492487980769,11992.5019702941,0.0,1.0
2025-09-26,17.42,17.46,17.32,17.32,19245,17.268203125,17.3078545673077,17.1690745192308,17.1690745192308,19414.1739921188,0.0,1.0
2025-09-29,17.33,17.62,17.3,17.57,14602,17.1789873798077,17.4664603365385,17.1492487980769,17.4168960336538,14730.3595028796,0.0,1.0
2025-09-30,17.27,17.45,17.08,17.3,11002,17.1195102163462,17.2979417067308,16.9311658653846,17.1492487980769,11098.7135495604,0.0,1.0
2025-10-01,17.12,17.28,17.05,17.28,22859,16.9708173076923,17.1294230769231,16.9014272836538,17.1294230769231,23059.9430130343,0.0,1.0
2025-10-02,16.92,17.1,16.8165,17.04,10759,16.7725600961538,16.9509915865385,16.6699619891827,16.8915144230769,10853.5774477115,0.0,1.0
2025-10-03,16.97,17.19,16.93,16.93,17110,16.8221243990385,17.0402073317308,16.7824729567308,16.7824729567308,17260.406183692,0.0,1.0
2025-10-06,17.05,17.2525,16.97,17.04,11742,16.9014272836538,17.1021627103365,16.8221243990385,16.8915144230769,11845.2185510761,0.0,1.0
2025-10-07,17.0,17.29,16.95,17.01,34957,16.8518629807692,17.1393359375,16.8022986778846,16.8617758413462,35264.290997272,0.0,1.0
2025-10-08,17.01,17.12,16.92,17.11,17758,16.8617758413462,16.9708173076923,16.7725600961538,16.9609044471154,17914.1024552894,0.0,1.0
2025-10-09,16.98,17.185,16.85,17.0,40898,16.8320372596154,17.0352509014423,16.7031700721154,16.8518629807692,41257.5156107911,0.0,1.0
2025-10-10,16.68,17.16,16.68,17.08,21271,16.5346514423077,17.01046875,16.5346514423077,16.9311658653846,21457.9836314034,0.0,1.0
2025-10-13,16.85,16.97,16.61,16.97,17116,16.7031700721154,16.8221243990385,16.4652614182692,16.8221243990385,17266.4589269475,0.0,1.0
2025-10-14,17.095,17.15,16.72,16.86,12723,16.94603515625,17.0005558894231,16.5743028846154,16.7130829326923,12834.8420733556,0.0,1.0
2025-10-15,17.01,17.1675,16.95,17.12,13780,16.8617758413462,17.0179033954327,16.8022986778846,16.9708173076923,13901.1336768717,0.0,1.0
2025-10-16,16.6,16.945,16.4,16.945,27710,16.4553485576923,16.7973422475962,16.2570913461538,16.7973422475962,27953.5859351319,0.0,1.0
2025-10-17,16.78,16.9,16.6432,16.65,25888,16.6337800480769,16.752734375,16.4981721153846,16.5049128605769,26115.5695665354,0.0,1.0
2025-10-20,16.87,16.9203,16.76,16.8941,11094,16.7229957932692,16.7728574819712,16.6139543269231,16.7468857872596,11191.5222794787,0.0,1.0
2025-10-21,17.06,17.06,16.8401,16.91,10858,16.9113401442308,16.9113401442308,16.6933563401442,16.7626472355769,10953.4477114277,0.0,1.0
2025-10-22,17.0,17.09,16.9,17.09,19872,16.8518629807692,16.9410787259615,16.752734375,16.9410787259615,20046.685662322,0.0,1.0
2025-10-23,16.76,16.97,16.7,16.967,9629,16.6139543269231,16.8221243990385,16.5544771634615,16.8191505408654,9713.64413458623,0.0,1.0
2025-10-24,16.89,17.0,16.785,16.83,20408,16.7428215144231,16.8518629807692,16.6387364783654,16.6833443509615,20587.3973931494,0.0,1.0
2025-10-27,16.69,16.97,16.66,16.91,12889,16.5445643028846,16.8221243990385,16.5148257211538,16.7626472355769,13002.3013034253,0.0,1.0
2025-10-28,16.44,16.715,16.38,16.61,21572,16.2967427884615,16.5693464543269,16.237265625,16.4652614182692,21761.6295847227,0.0,1.0
2025-10-29,16.04,16.495,15.92,16.4,14818,15.9002283653846,16.3512635216346,15.7812740384615,16.2570913461538,14948.2582600788,0.0,1.0
2025-10-30,16.37,16.39,15.97,16.03,30637,16.2273527644231,16.2471784855769,15.8308383413462,15.8903155048077,30906.3158532888,0.0,1.0
2025-10-31,16.23,16.6,16.13,16.28,29623,16.0885727163462,16.4553485576923,15.9894441105769,16.1381370192308,29883.4022431039,0.0,1.0
2025-11-03,16.38,16.44,16.12,16.17,18159,16.237265625,16.2967427884615,15.97953125,16.0290955528846,18318.6274628675,0.0,1.0
2025-11-04,16.43,16.47,16.29,16.39,25636,16.2868299278846,16.3264813701923,16.1480498798077,16.2471784855769,25861.354349803,0.0,1.0
2025-11-05,16.57,16.595,16.15,16.35,23192,16.4256099759615,16.4503921274038,16.0092698317308,16.2075270432692,23395.8702637163,0.0,1.0
2025-11-06,16.48,16.6,16.44,16.54,15516,16.3363942307692,16.4553485576923,16.2967427884615,16.3958713942308,15652.3940588057,0.0,1.0
2025-11-07,16.5,16.5399,16.3101,16.51,21188,16.3562199519231,16.395772265625,16.1679747295673,16.3661328125,21374.2540163686,0.0,1.0
2025-11-10,16.59,16.69,16.485,16.55,10362,16.4454356971154,16.5445643028846,16.3413506610577,16.4057842548077,10453.0876023037,0.0,1.0
2025-11-11,16.68,16.7481,16.57,16.6461,5239,16.5346514423077,16.6021580228365,16.4256099759615,16.5010468449519,5285.053652622,0.0,1.0
2025-11-12,16.51,16.79,16.49,16.74,11920,16.3661328125,16.6436929086538,16.3463070913462,16.5941286057692,12024.7832676569,0.0,1.0
2025-11-13,16.57,16.61,16.45,16.54,23690,16.4256099759615,16.4652614182692,16.3066556490385,16.3958713942308,23898.2479539255,0.0,1.0
2025-11-14,16.495,16.59,16.09,16.43,17777,16.495,16.59,16.09,16.43,17777,0.145,1.0
2025-11-17,15.92,16.575,15.8,16.575,22903,15.92,16.575,15.8,16.575,22903,0.0,1.0
2025-11-18,16.24,16.47,15.9566,15.97,31765,16.24,16.47,15.9566,15.97,31765,0.0,1.0
2025-11-19,16.21,16.34,16.1278,16.2,18934,16.21,16.34,16.1278,16.2,18934,0.0,1.0
2025-11-20,16.1,16.39,16.05,16.39,22668,16.1,16.39,16.05,16.39,22668,0.0,1.0
2025-11-21,16.35,16.5,16.07,16.07,27447,16.35,16.5,16.07,16.07,27447,0.0,1.0
2025-11-24,16.44,16.45,16.2226,16.39,13579,16.44,16.45,16.2226,16.39,13579,0.0,1.0
2025-11-25,16.75,16.75,16.45,16.5,30859,16.75,16.75,16.45,16.5,30859,0.0,1.0
2025-11-26,16.61,16.75,16.56,16.73,13460,16.61,16.75,16.56,16.73,13460,0.0,1.0