date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-10-01,21.56,21.79,21.5,21.67,33800,13.7462961364532,13.8929402974636,13.7080411379287,13.8164303004147,53012.6801260682,0.0,1.0
2012-10-02,21.51,21.51,21.51,21.51,100,13.7144169710161,13.7144169710161,13.7144169710161,13.7144169710161,156.842248893693,0.0,1.0
2012-10-03,21.32,21.5683,21.32,21.5683,500,13.5932761423554,13.7515880779157,13.5932761423554,13.7515880779157,784.211244468463,0.0,1.0
2012-10-04,21.67,21.67,21.55,21.55,1000,13.8164303004147,13.8164303004147,13.7399203033658,13.7399203033658,1568.42248893693,0.0,1.0
2012-10-05,21.69,21.95,21.69,21.95,17200,13.8291819665895,13.9949536268621,13.8291819665895,13.9949536268621,26976.8668097152,0.0,1.0
2012-10-08,21.69,21.69,21.69,21.69,0,13.8291819665895,13.8291819665895,13.8291819665895,13.8291819665895,0,0.0,1.0
2012-10-09,21.2317,21.2799,21.2317,21.2799,1300,13.5369775361935,13.5677090516748,13.5369775361935,13.5677090516748,2038.94923561802,0.0,1.0
2012-10-10,21.17,21.17,21.17,21.17,700,13.4976386460442,13.4976386460442,13.4976386460442,13.4976386460442,1097.89574225585,0.0,1.0
2012-10-11,21.5,21.5,21.4862,21.4862,1100,13.7080411379287,13.7080411379287,13.6992424882681,13.6992424882681,1725.26473783063,0.0,1.0
2012-10-12,21.46,21.46,21.46,21.46,100,13.6825378055791,13.6825378055791,13.6825378055791,13.6825378055791,156.842248893693,0.0,1.0
2012-10-15,21.55,21.55,21.5492,21.55,900,13.7399203033658,13.7399203033658,13.7394102367188,13.7399203033658,1411.58024004323,0.0,1.0
2012-10-16,21.55,21.55,21.55,21.55,0,13.7399203033658,13.7399203033658,13.7399203033658,13.7399203033658,0,0.0,1.0
2012-10-17,22.13,22.13,22.1299,22.1299,2500,14.1097186224355,14.1097186224355,14.1096548641046,14.1096548641046,3921.05622234232,0.0,1.0
2012-10-18,22.26,22.26,22.26,22.26,700,14.1926044525718,14.1926044525718,14.1926044525718,14.1926044525718,1097.89574225585,0.0,1.0
2012-10-19,22.26,22.26,22.26,22.26,0,14.1926044525718,14.1926044525718,14.1926044525718,14.1926044525718,0,0.0,1.0
2012-10-22,22.26,22.26,22.26,22.26,0,14.1926044525718,14.1926044525718,14.1926044525718,14.1926044525718,0,0.0,1.0
2012-10-23,21.5301,21.5301,21.5301,21.5301,100,13.7272323955218,13.7272323955218,13.7272323955218,13.7272323955218,156.842248893693,0.0,1.0
2012-10-24,21.53,21.53,21.53,21.53,0,13.7271686371909,13.7271686371909,13.7271686371909,13.7271686371909,0,0.0,1.0
2012-10-25,21.53,21.53,21.53,21.53,0,13.7271686371909,13.7271686371909,13.7271686371909,13.7271686371909,0,0.0,1.0
2012-10-26,21.53,21.53,21.53,21.53,0,13.7271686371909,13.7271686371909,13.7271686371909,13.7271686371909,0,0.0,1.0
2012-10-31,21.53,21.53,21.53,21.53,0,13.7271686371909,13.7271686371909,13.7271686371909,13.7271686371909,0,0.0,1.0
2012-11-01,21.53,21.53,21.53,21.53,0,13.7271686371909,13.7271686371909,13.7271686371909,13.7271686371909,0,0.0,1.0
2012-11-02,21.53,21.53,21.53,21.53,0,13.7271686371909,13.7271686371909,13.7271686371909,13.7271686371909,0,0.0,1.0
2012-11-05,21.53,21.53,21.53,21.53,0,13.7271686371909,13.7271686371909,13.7271686371909,13.7271686371909,0,0.0,1.0
2012-11-06,21.53,21.53,21.53,21.53,0,13.7271686371909,13.7271686371909,13.7271686371909,13.7271686371909,0,0.0,1.0
2012-11-07,21.53,21.53,21.53,21.53,0,13.7271686371909,13.7271686371909,13.7271686371909,13.7271686371909,0,0.0,1.0
2012-11-08,21.78,21.78,21.78,21.78,100,13.8865644643762,13.8865644643762,13.8865644643762,13.8865644643762,156.842248893693,0.0,1.0
2012-11-09,21.78,21.78,21.78,21.78,0,13.8865644643762,13.8865644643762,13.8865644643762,13.8865644643762,0,0.0,1.0
2012-11-12,22.1599,22.1599,22.1599,22.1599,400,14.1287823633668,14.1287823633668,14.1287823633668,14.1287823633668,627.368995574773,0.0,1.0
2012-11-13,21.7035,21.7035,21.7035,21.7035,300,13.8377893412575,13.8377893412575,13.8377893412575,13.8377893412575,470.526746681079,0.0,1.0
2012-11-14,21.7,21.7,21.7,21.7,0,13.8355577996769,13.8355577996769,13.8355577996769,13.8355577996769,0,0.0,1.0
2012-11-15,21.7,21.7,21.7,21.7,0,13.8355577996769,13.8355577996769,13.8355577996769,13.8355577996769,0,0.0,1.0
2012-11-16,21.7,21.7,21.7,21.7,0,13.8355577996769,13.8355577996769,13.8355577996769,13.8355577996769,0,0.0,1.0
2012-11-19,21.6,21.6,21.6,21.6,300,13.7717994688028,13.7717994688028,13.7717994688028,13.7717994688028,470.526746681079,0.0,1.0
2012-11-20,21.7,21.7,21.7,21.7,500,13.8355577996769,13.8355577996769,13.8355577996769,13.8355577996769,784.211244468465,0.0,1.0
2012-11-21,21.7,21.7,21.7,21.7,0,13.8355577996769,13.8355577996769,13.8355577996769,13.8355577996769,0,0.0,1.0
2012-11-23,21.75,21.8,21.75,21.8,800,13.8674369651139,13.899316130551,13.8674369651139,13.899316130551,1254.73799114955,0.0,1.0
2012-11-26,21.88,21.88,21.88,21.88,200,13.9503227952502,13.9503227952502,13.9503227952502,13.9503227952502,313.684497787387,0.0,1.0
2012-11-27,21.76,21.76,21.76,21.76,400,13.8738127982013,13.8738127982013,13.8738127982013,13.8738127982013,627.368995574775,0.0,1.0
2012-11-28,21.76,21.76,21.76,21.76,0,13.8738127982013,13.8738127982013,13.8738127982013,13.8738127982013,0,0.0,1.0
2012-11-29,21.76,21.76,21.76,21.76,0,13.8738127982013,13.8738127982013,13.8738127982013,13.8738127982013,0,0.0,1.0
2012-11-30,22.16,22.16,22.16,22.16,1400,14.1288461216977,14.1288461216977,14.1288461216977,14.1288461216977,2195.7914845117,0.0,1.0
2012-12-03,22.16,22.16,22.16,22.16,0,14.1288461216977,14.1288461216977,14.1288461216977,14.1288461216977,0,0.0,1.0
2012-12-04,22.16,22.16,22.16,22.16,0,14.1288461216977,14.1288461216977,14.1288461216977,14.1288461216977,0,0.0,1.0
2012-12-05,22.43,22.49,22.38,22.41,7700,14.3009936150577,14.3392486135822,14.2691144496207,14.2882419488829,12076.8531648144,0.0,1.0
2012-12-06,22.43,22.43,22.35,22.35,200,14.3009936150577,14.3009936150577,14.2499869503585,14.2499869503585,313.684497787387,0.0,1.0
2012-12-07,22.43,22.43,22.43,22.43,0,14.3009936150577,14.3009936150577,14.3009936150577,14.3009936150577,0,0.0,1.0
2012-12-10,22.43,22.43,22.43,22.43,0,14.3009936150577,14.3009936150577,14.3009936150577,14.3009936150577,0,0.0,1.0
2012-12-11,22.43,22.43,22.43,22.43,0,14.3009936150577,14.3009936150577,14.3009936150577,14.3009936150577,0,0.0,1.0
2012-12-12,22.43,22.43,22.43,22.43,0,14.3009936150577,14.3009936150577,14.3009936150577,14.3009936150577,0,0.0,1.0
2012-12-13,22.98,22.98,22.98,22.98,7400,14.6516644348652,14.6516644348652,14.6516644348652,14.6516644348652,11606.3264181333,0.0,1.0
2012-12-14,23.25,23.25,23.25,23.25,300,14.8238119282252,14.8238119282252,14.8238119282252,14.8238119282252,470.526746681081,0.0,1.0
2012-12-17,23.25,23.25,23.25,23.25,0,14.8238119282252,14.8238119282252,14.8238119282252,14.8238119282252,0,0.0,1.0
2012-12-18,23.25,23.25,23.25,23.25,0,14.8238119282252,14.8238119282252,14.8238119282252,14.8238119282252,0,0.0,1.0
2012-12-19,23.7,23.7,23.6,23.6,1400,15.1107244171586,15.1107244171586,15.0469660862845,15.0469660862845,2195.79148451171,0.0,1.0
2012-12-20,23.58,23.5901,23.47,23.4999,1100,15.0342144201097,15.040654011528,14.9640802561482,14.9831439970796,1725.26473783063,0.0,1.0
2012-12-21,23.58,23.58,23.58,23.58,0,15.1454854591512,15.1454854591512,15.1454854591512,15.1454854591512,0,0.17452,1.0
2012-12-24,23.58,23.58,23.58,23.58,0,15.1454854591512,15.1454854591512,15.1454854591512,15.1454854591512,0,0.0,1.0
2012-12-26,23.58,23.58,23.58,23.58,0,15.1454854591512,15.1454854591512,15.1454854591512,15.1454854591512,0,0.0,1.0
2012-12-27,23.3,23.4,23.3,23.4,400,14.965640848101,15.0298710663332,14.965640848101,15.0298710663332,622.759833313962,0.0,1.0
2012-12-28,23.35,23.35,23.34,23.34,800,14.9977559572171,14.9977559572171,14.9913329353939,14.9913329353939,1245.51966662792,0.0,1.0
2012-12-31,23.85,23.85,23.7499,23.7499,1600,15.3189070483781,15.3189070483781,15.2546125999277,15.2546125999277,2491.03933325584,0.0,1.0
2013-01-02,24.37,24.4,24.37,24.4,20800,15.6529041831855,15.6721732486552,15.6529041831855,15.6721732486552,32383.511332326,0.0,1.0
2013-01-03,24.31,24.31,24.3,24.3,200,15.6143660522462,15.6143660522462,15.607943030423,15.607943030423,311.37991665698,0.0,1.0
2013-01-04,24.99,24.99,24.44,24.44,500,16.0511315362251,16.0511315362251,15.697865335948,15.697865335948,778.449791642451,0.0,1.0
2013-01-07,24.4399,24.4399,24.28,24.4355,1300,15.6978011057298,15.6978011057298,15.5950969867765,15.6949749761276,2023.96945827037,0.0,1.0
2013-01-08,24.44,24.44,24.44,24.44,0,15.697865335948,15.697865335948,15.697865335948,15.697865335948,0,0.0,1.0
2013-01-09,24.44,24.44,24.44,24.44,0,15.697865335948,15.697865335948,15.697865335948,15.697865335948,0,0.0,1.0
2013-01-10,24.4199,24.4199,24.4199,24.4199,500,15.6849550620834,15.6849550620834,15.6849550620834,15.6849550620834,778.449791642449,0.0,1.0
2013-01-11,24.42,24.42,24.42,24.42,0,15.6850192923016,15.6850192923016,15.6850192923016,15.6850192923016,0,0.0,1.0
2013-01-14,24.42,24.42,24.42,24.42,0,15.6850192923016,15.6850192923016,15.6850192923016,15.6850192923016,0,0.0,1.0
2013-01-15,24.42,24.42,24.42,24.42,0,15.6850192923016,15.6850192923016,15.6850192923016,15.6850192923016,0,0.0,1.0
2013-01-16,24.42,24.42,24.42,24.42,0,15.6850192923016,15.6850192923016,15.6850192923016,15.6850192923016,0,0.0,1.0
2013-01-17,23.97,23.97,23.97,23.97,100,15.3959833102567,15.3959833102567,15.3959833102567,15.3959833102567,155.68995832849,0.0,1.0
2013-01-18,24.01,24.01,24.01,24.01,100,15.4216753975496,15.4216753975496,15.4216753975496,15.4216753975496,155.68995832849,0.0,1.0
2013-01-22,24.2335,24.2335,24.2335,24.2335,300,15.5652299352986,15.5652299352986,15.5652299352986,15.5652299352986,467.069874985469,0.0,1.0
2013-01-23,24.04,24.04,24.04,24.04,200,15.4409444630193,15.4409444630193,15.4409444630193,15.4409444630193,311.37991665698,0.0,1.0
2013-01-24,23.8001,23.8001,23.8001,23.8001,500,15.2868561694802,15.2868561694802,15.2868561694802,15.2868561694802,778.449791642452,0.0,1.0
2013-01-25,23.43,23.8,23.43,23.8,1300,15.0491401318029,15.286791939262,15.0491401318029,15.286791939262,2023.96945827037,0.0,1.0
2013-01-28,23.43,23.43,23.43,23.43,0,15.0491401318029,15.0491401318029,15.0491401318029,15.0491401318029,0,0.0,1.0
2013-01-29,23.86,23.86,23.52,23.81,1100,15.3253300702013,15.3253300702013,15.1069473282119,15.2932149610852,1712.58954161339,0.0,1.0
2013-01-30,23.88,23.94,23.878,23.94,700,15.3381761138478,15.3767142447871,15.3368915094831,15.3767142447871,1089.82970829943,0.0,1.0
2013-01-31,23.88,23.88,23.88,23.88,0,15.3381761138478,15.3381761138478,15.3381761138478,15.3381761138478,0,0.0,1.0
2013-02-01,23.846,23.846,23.42,23.78,1600,15.3163378396488,15.3163378396488,15.0427171099797,15.2739458956156,2491.03933325584,0.0,1.0
2013-02-04,23.85,23.85,23.85,23.85,0,15.3189070483781,15.3189070483781,15.3189070483781,15.3189070483781,0,0.0,1.0
2013-02-05,23.85,23.85,23.85,23.85,0,15.3189070483781,15.3189070483781,15.3189070483781,15.3189070483781,0,0.0,1.0
2013-02-06,23.85,23.85,23.85,23.85,0,15.3189070483781,15.3189070483781,15.3189070483781,15.3189070483781,0,0.0,1.0
2013-02-07,23.3,23.32,23.22,23.22,6400,14.965640848101,14.9784868917475,14.9142566735153,14.9142566735153,9964.15733302339,0.0,1.0
2013-02-08,23.3,23.3,23.3,23.3,0,14.965640848101,14.965640848101,14.965640848101,14.965640848101,0,0.0,1.0
2013-02-11,23.3,23.3,23.3,23.3,0,14.965640848101,14.965640848101,14.965640848101,14.965640848101,0,0.0,1.0
2013-02-12,23.3,23.3,23.3,23.3,0,14.965640848101,14.965640848101,14.965640848101,14.965640848101,0,0.0,1.0
2013-02-13,23.3,23.3,23.3,23.3,0,14.965640848101,14.965640848101,14.965640848101,14.965640848101,0,0.0,1.0
2013-02-14,23.3,23.3,23.3,23.3,0,14.965640848101,14.965640848101,14.965640848101,14.965640848101,0,0.0,1.0
2013-02-15,23.3,23.3,23.3,23.3,0,14.965640848101,14.965640848101,14.965640848101,14.965640848101,0,0.0,1.0
2013-02-19,23.3,23.3,23.3,23.3,0,14.965640848101,14.965640848101,14.965640848101,14.965640848101,0,0.0,1.0
2013-02-20,23.3,23.3,23.3,23.3,0,14.965640848101,14.965640848101,14.965640848101,14.965640848101,0,0.0,1.0
2013-02-21,23.3,23.3,23.3,23.3,0,14.965640848101,14.965640848101,14.965640848101,14.965640848101,0,0.0,1.0
2013-02-22,23.3,23.3,23.3,23.3,0,14.965640848101,14.965640848101,14.965640848101,14.965640848101,0,0.0,1.0
2013-02-25,23.3,23.3,23.3,23.3,0,14.965640848101,14.965640848101,14.965640848101,14.965640848101,0,0.0,1.0
2013-02-26,23.3,23.3,23.3,23.3,0,14.965640848101,14.965640848101,14.965640848101,14.965640848101,0,0.0,1.0
2013-02-27,23.3,23.3,23.3,23.3,0,14.965640848101,14.965640848101,14.965640848101,14.965640848101,0,0.0,1.0
2013-02-28,23.18,23.18,23.18,23.18,1500,14.8885645862224,14.8885645862224,14.8885645862224,14.8885645862224,2335.34937492735,0.0,1.0
2013-03-01,23.06,23.06,23.06,23.06,1800,14.8114883243438,14.8114883243438,14.8114883243438,14.8114883243438,2802.41924991282,0.0,1.0
2013-03-04,22.83,22.83,22.728,22.728,700,14.6637588224097,14.6637588224097,14.5982439998129,14.5982439998129,1089.82970829943,0.0,1.0
2013-03-05,22.83,22.83,22.83,22.83,0,14.6637588224097,14.6637588224097,14.6637588224097,14.6637588224097,0,0.0,1.0
2013-03-06,23.22,23.22,23.1599,23.16,1200,14.9142566735153,14.9142566735153,14.8756543123577,14.875718542576,1868.27949994188,0.0,1.0
2013-03-07,23.22,23.22,23.22,23.22,0,14.9142566735153,14.9142566735153,14.9142566735153,14.9142566735153,0,0.0,1.0
2013-03-08,23.22,23.22,23.22,23.22,0,14.9142566735153,14.9142566735153,14.9142566735153,14.9142566735153,0,0.0,1.0
2013-03-11,23.26,23.26,23.26,23.26,100,14.9399487608082,14.9399487608082,14.9399487608082,14.9399487608082,155.68995832849,0.0,1.0
2013-03-12,23.26,23.26,23.26,23.26,0,14.9399487608082,14.9399487608082,14.9399487608082,14.9399487608082,0,0.0,1.0
2013-03-13,23.26,23.26,23.26,23.26,0,14.9399487608082,14.9399487608082,14.9399487608082,14.9399487608082,0,0.0,1.0
2013-03-14,23.26,23.26,23.26,23.26,0,14.9399487608082,14.9399487608082,14.9399487608082,14.9399487608082,0,0.0,1.0
2013-03-15,23.26,23.26,23.26,23.26,0,14.9399487608082,14.9399487608082,14.9399487608082,14.9399487608082,0,0.0,1.0
2013-03-18,23.26,23.26,23.26,23.26,0,14.9399487608082,14.9399487608082,14.9399487608082,14.9399487608082,0,0.0,1.0
2013-03-19,23.26,23.26,23.26,23.26,0,14.9399487608082,14.9399487608082,14.9399487608082,14.9399487608082,0,0.0,1.0
2013-03-20,23.26,23.26,23.26,23.26,0,14.9399487608082,14.9399487608082,14.9399487608082,14.9399487608082,0,0.0,1.0
2013-03-21,23.26,23.26,23.26,23.26,0,14.9399487608082,14.9399487608082,14.9399487608082,14.9399487608082,0,0.0,1.0
2013-03-22,23.26,23.26,23.26,23.26,0,14.9399487608082,14.9399487608082,14.9399487608082,14.9399487608082,0,0.0,1.0
2013-03-25,23.26,23.26,23.26,23.26,0,14.9399487608082,14.9399487608082,14.9399487608082,14.9399487608082,0,0.0,1.0
2013-03-26,23.26,23.26,23.26,23.26,0,14.9399487608082,14.9399487608082,14.9399487608082,14.9399487608082,0,0.0,1.0
2013-03-27,21.82,21.82,21.56,21.75,300,14.0150336182646,14.0150336182646,13.8480350508609,13.970072465502,467.06987498547,0.0,1.0
2013-03-28,21.95,21.95,21.95,21.95,500,14.0985329019664,14.0985329019664,14.0985329019664,14.0985329019664,778.449791642452,0.0,1.0
2013-04-01,21.66,21.71,21.66,21.71,2600,13.9122652690931,13.9443803782092,13.9122652690931,13.9443803782092,4047.93891654073,0.0,1.0
2013-04-02,21.66,21.66,21.66,21.66,0,13.9122652690931,13.9122652690931,13.9122652690931,13.9122652690931,0,0.0,1.0
2013-04-03,21.66,21.66,21.66,21.66,0,13.9122652690931,13.9122652690931,13.9122652690931,13.9122652690931,0,0.0,1.0
2013-04-04,21.66,21.66,21.66,21.66,0,13.9122652690931,13.9122652690931,13.9122652690931,13.9122652690931,0,0.0,1.0
2013-04-05,21.66,21.66,21.66,21.66,0,13.9122652690931,13.9122652690931,13.9122652690931,13.9122652690931,0,0.0,1.0
2013-04-08,21.66,21.66,21.66,21.66,0,13.9122652690931,13.9122652690931,13.9122652690931,13.9122652690931,0,0.0,1.0
2013-04-09,20.97,21.11,20.97,21.11,400,13.4690767632909,13.558999068816,13.4690767632909,13.558999068816,622.759833313962,0.0,1.0
2013-04-10,21.5301,21.5301,21.5301,21.5301,500,13.8288302156095,13.8288302156095,13.8288302156095,13.8288302156095,778.449791642448,0.0,1.0
2013-04-11,21.53,21.53,21.53,21.53,0,13.8287659853912,13.8287659853912,13.8287659853912,13.8287659853912,0,0.0,1.0
2013-04-12,21.53,21.53,21.53,21.53,0,13.8287659853912,13.8287659853912,13.8287659853912,13.8287659853912,0,0.0,1.0
2013-04-15,21.53,21.53,21.53,21.53,0,13.8287659853912,13.8287659853912,13.8287659853912,13.8287659853912,0,0.0,1.0
2013-04-16,21.53,21.53,21.53,21.53,0,13.8287659853912,13.8287659853912,13.8287659853912,13.8287659853912,0,0.0,1.0
2013-04-17,21.53,21.53,21.53,21.53,0,13.8287659853912,13.8287659853912,13.8287659853912,13.8287659853912,0,0.0,1.0
2013-04-18,21.53,21.53,21.53,21.53,0,13.8287659853912,13.8287659853912,13.8287659853912,13.8287659853912,0,0.0,1.0
2013-04-19,20.59,20.59,20.59,20.59,500,13.2250019340086,13.2250019340086,13.2250019340086,13.2250019340086,778.449791642451,0.0,1.0
2013-04-22,20.59,20.59,20.59,20.59,0,13.2250019340086,13.2250019340086,13.2250019340086,13.2250019340086,0,0.0,1.0
2013-04-23,20.8222,20.8222,20.8222,20.8222,100,13.3741445007438,13.3741445007438,13.3741445007438,13.3741445007438,155.68995832849,0.0,1.0
2013-04-24,20.82,20.82,20.82,20.82,0,13.3727314359426,13.3727314359426,13.3727314359426,13.3727314359426,0,0.0,1.0
2013-04-25,21.36,21.36,21.3171,21.36,3600,13.7195746143965,13.7195746143965,13.6920198507749,13.7195746143965,5604.83849982564,0.0,1.0
2013-04-26,21.24,21.24,21.24,21.24,300,13.6424983525179,13.6424983525179,13.6424983525179,13.6424983525179,467.069874985469,0.0,1.0
2013-04-29,21.24,21.24,21.24,21.24,0,13.6424983525179,13.6424983525179,13.6424983525179,13.6424983525179,0,0.0,1.0
2013-04-30,21.24,21.24,21.24,21.24,0,13.6424983525179,13.6424983525179,13.6424983525179,13.6424983525179,0,0.0,1.0
2013-05-01,21.24,21.24,21.24,21.24,0,13.6424983525179,13.6424983525179,13.6424983525179,13.6424983525179,0,0.0,1.0
2013-05-02,21.37,21.38,21.37,21.38,600,13.7259976362197,13.7324206580429,13.7259976362197,13.7324206580429,934.139749970941,0.0,1.0
2013-05-03,21.37,21.37,21.37,21.37,0,13.7259976362197,13.7259976362197,13.7259976362197,13.7259976362197,0,0.0,1.0
2013-05-06,21.37,21.37,21.37,21.37,0,13.7259976362197,13.7259976362197,13.7259976362197,13.7259976362197,0,0.0,1.0
2013-05-07,21.7,21.7951,21.7,21.7951,600,13.9379573563859,13.9990402939248,13.9379573563859,13.9990402939248,934.139749970944,0.0,1.0
2013-05-08,21.7,21.7,21.7,21.7,0,13.9379573563859,13.9379573563859,13.9379573563859,13.9379573563859,0,0.0,1.0
2013-05-09,21.7,21.7,21.7,21.7,0,13.9379573563859,13.9379573563859,13.9379573563859,13.9379573563859,0,0.0,1.0
2013-05-10,21.7,21.7,21.7,21.7,0,13.9379573563859,13.9379573563859,13.9379573563859,13.9379573563859,0,0.0,1.0
2013-05-13,21.7,21.7,21.7,21.7,0,13.9379573563859,13.9379573563859,13.9379573563859,13.9379573563859,0,0.0,1.0
2013-05-14,21.55,21.55,21.55,21.55,1000,13.8416120290377,13.8416120290377,13.8416120290377,13.8416120290377,1556.8995832849,0.0,1.0
2013-05-15,21.55,21.55,21.55,21.55,0,13.8416120290377,13.8416120290377,13.8416120290377,13.8416120290377,0,0.0,1.0
2013-05-16,21.3,21.461,21.289,21.36,35700,13.6810364834572,13.784447134811,13.6739711594516,13.7195746143965,55581.3151232709,0.0,1.0
2013-05-17,21.52,21.52,21.44,21.44,1000,13.822342963568,13.822342963568,13.7709587889822,13.7709587889822,1556.8995832849,0.0,1.0
2013-05-20,21.5499,21.55,21.5499,21.55,300,13.8415477988194,13.8416120290377,13.8415477988194,13.8416120290377,467.069874985471,0.0,1.0
2013-05-21,21.63,21.69,21.47,21.47,700,13.8929962036234,13.9315343345627,13.7902278544519,13.7902278544519,1089.82970829943,0.0,1.0
2013-05-22,21.43,21.69,21.43,21.69,2000,13.764535767159,13.9315343345627,13.764535767159,13.9315343345627,3113.79916656981,0.0,1.0
2013-05-23,21.43,21.43,21.43,21.43,0,13.764535767159,13.764535767159,13.764535767159,13.764535767159,0,0.0,1.0
2013-05-24,20.87,20.87,20.87,20.87,200,13.4048465450587,13.4048465450587,13.4048465450587,13.4048465450587,311.379916656981,0.0,1.0
2013-05-28,21.18,21.22,21.18,21.22,1400,13.6039602215785,13.6296523088714,13.6039602215785,13.6296523088714,2179.65941659887,0.0,1.0
2013-05-29,21.18,21.18,21.18,21.18,0,13.6039602215785,13.6039602215785,13.6039602215785,13.6039602215785,0,0.0,1.0
2013-05-30,21.0999,21.0999,21.0999,21.0999,200,13.5525118167746,13.5525118167746,13.5525118167746,13.5525118167746,311.379916656979,0.0,1.0
2013-05-31,20.62,20.72,20.62,20.72,1000,13.2442709994783,13.3085012177105,13.2442709994783,13.3085012177105,1556.8995832849,0.0,1.0
2013-06-03,21.1,21.11,20.74,20.789,75700,13.5525760469928,13.558999068816,13.3213472613569,13.3528200682907,117857.298454667,0.0,1.0
2013-06-04,20.84,20.8607,20.78,20.86,12100,13.3855774795891,13.3988731347631,13.3470393486498,13.3984235232355,18838.4849577473,0.0,1.0
2013-06-05,20.515,20.515,20.515,20.515,200,13.1768292703345,13.1768292703345,13.1768292703345,13.1768292703345,311.379916656979,0.0,1.0
2013-06-06,20.47,20.47,20.45,20.45,1300,13.14792567213,13.14792567213,13.1350796284835,13.1350796284835,2023.96945827037,0.0,1.0
2013-06-07,20.63,20.71,20.61,20.66,1300,13.2506940213015,13.3020781958872,13.237847977655,13.2699630867711,2023.96945827037,0.0,1.0
2013-06-10,20.63,20.63,20.63,20.63,0,13.2506940213015,13.2506940213015,13.2506940213015,13.2506940213015,0,0.0,1.0
2013-06-11,19.8034,19.95,19.78,19.9,10100,12.7197670373942,12.8139285373226,12.7047371663278,12.7818134282065,15724.6857911775,0.0,1.0
2013-06-12,19.78,20.14,19.69,20.14,6700,12.7047371663278,12.9359659519637,12.6469299699189,12.9359659519637,10431.2272080089,0.0,1.0
2013-06-13,19.9804,20.0099,19.77,19.79,6700,12.8334545236652,12.8524024380436,12.6983141445046,12.7111601881511,10431.2272080088,0.0,1.0
2013-06-14,19.7,19.83,19.7,19.83,400,12.6533529917421,12.7368522754439,12.6533529917421,12.7368522754439,622.759833313959,0.0,1.0
2013-06-17,19.7,19.7,19.7,19.7,0,12.6533529917421,12.6533529917421,12.6533529917421,12.6533529917421,0,0.0,1.0
2013-06-18,19.95,20.17,19.84,19.96,9700,12.8139285373226,12.9552350174334,12.7432752972672,12.8203515591458,15101.9259578635,0.0,1.0
2013-06-19,19.85,20.08,19.84,20.08,800,12.7496983190904,12.8974278210244,12.7432752972672,12.8974278210244,1245.51966662792,0.0,1.0
2013-06-20,18.6,18.9,18.59,18.9,1900,11.946820591188,12.1395112458845,11.9403975693647,12.1395112458845,2958.1092082413,0.0,1.0
2013-06-21,18.6636,18.6899,18.52,18.52,1400,12.0638544718288,12.0808543739168,11.9710337136603,11.9710337136603,2165.89482747955,0.11861,1.0
2013-06-24,18.66,18.66,18.66,18.66,0,12.0615274890335,12.0615274890335,12.0615274890335,12.0615274890335,0,0.0,1.0
2013-06-25,18.334,18.3699,18.2799,18.2799,1600,11.8508062692358,11.874011458778,11.8158368888952,11.8158368888952,2475.30837426234,0.0,1.0
2013-06-26,18.52,18.62,18.52,18.62,2000,11.9710337136603,12.0356721246412,11.9710337136603,12.0356721246412,3094.13546782791,0.0,1.0
2013-06-27,18.6999,18.6999,18.5955,18.5955,500,12.0873182150149,12.0873182150149,12.0198357139508,12.0198357139508,773.533866956979,0.0,1.0
2013-06-28,18.64,18.71,18.63,18.71,2100,12.0485998068373,12.093846694524,12.0421359657393,12.093846694524,3248.84224121932,0.0,1.0
2013-07-01,18.38,18.77,18.38,18.77,67100,11.880539938287,12.1326297411125,11.880539938287,12.1326297411125,103808.244945627,0.0,1.0
2013-07-02,17.94,18.62,17.92,18.55,14500,11.5961309299711,12.0356721246412,11.583203247775,11.9904252369545,22432.4821417525,0.0,1.0
2013-07-03,17.74,17.74,17.67,17.67,1000,11.4668541080094,11.4668541080094,11.4216072203227,11.4216072203227,1547.06773391395,0.0,1.0
2013-07-05,17.718,17.726,17.718,17.726,400,11.4526336575936,11.457804730472,11.4526336575936,11.457804730472,618.827093565581,0.0,1.0
2013-07-08,17.73,17.92,17.69,17.8999,1200,11.4603902669113,11.583203247775,11.4345349025189,11.5702109271678,1856.48128069674,0.0,1.0
2013-07-09,18.07,18.07,17.914,17.97,1000,11.6801608642463,11.6801608642463,11.5793249431161,11.6155224532654,1547.06773391396,0.0,1.0
2013-07-10,18.07,18.07,18.07,18.07,0,11.6801608642463,11.6801608642463,11.6801608642463,11.6801608642463,0,0.0,1.0
2013-07-11,18.65,18.79,18.62,18.79,2200,12.0550636479354,12.1455574233087,12.0356721246412,12.1455574233087,3403.54901461072,0.0,1.0
2013-07-12,18.65,18.65,18.65,18.65,0,12.0550636479354,12.0550636479354,12.0550636479354,12.0550636479354,0,0.0,1.0
2013-07-15,19.0599,19.0599,19.0599,19.0599,200,12.3200164945461,12.3200164945461,12.3200164945461,12.3200164945461,309.413546782791,0.0,1.0
2013-07-16,19.06,19.06,19.06,19.06,0,12.3200811329571,12.3200811329571,12.3200811329571,12.3200811329571,0,0.0,1.0
2013-07-17,19.1,19.1,19.1,19.1,500,12.3459364973494,12.3459364973494,12.3459364973494,12.3459364973494,773.53386695698,0.0,1.0
2013-07-18,19.1,19.1,19.1,19.1,0,12.3459364973494,12.3459364973494,12.3459364973494,12.3459364973494,0,0.0,1.0
2013-07-19,18.67,18.7088,18.67,18.67,600,12.0679913301316,12.0930710335922,12.0679913301316,12.0679913301316,928.240640348376,0.0,1.0
2013-07-22,19.16,19.16,19.16,19.16,100,12.384719543938,12.384719543938,12.384719543938,12.384719543938,154.706773391395,0.0,1.0
2013-07-23,19.47,19.539,19.47,19.53,1300,12.5850986179787,12.6296991215555,12.5850986179787,12.6238816645672,2011.18805408815,0.0,1.0
2013-07-24,19.3001,19.48,19.3,19.48,800,12.4752779577222,12.5915624590768,12.4752133193112,12.5915624590768,1237.65418713116,0.0,1.0
2013-07-25,19.3,19.3,19.3,19.3,0,12.4752133193112,12.4752133193112,12.4752133193112,12.4752133193112,0,0.0,1.0
2013-07-26,19.447,19.447,19.16,19.338,1100,12.5702317834531,12.5702317834531,12.384719543938,12.4997759154839,1701.77450730535,0.0,1.0
2013-07-29,19.45,19.45,19.45,19.45,0,12.5721709357825,12.5721709357825,12.5721709357825,12.5721709357825,0,0.0,1.0
2013-07-30,19.3299,19.3299,19.3299,19.3299,100,12.4945402041945,12.4945402041945,12.4945402041945,12.4945402041945,154.706773391396,0.0,1.0
2013-07-31,19.14,19.14,19.13,19.13,700,12.3717918617418,12.3717918617418,12.3653280206437,12.3653280206437,1082.94741373977,0.0,1.0
2013-08-01,19.93,19.93,19.52,19.52,75000,12.8824353084908,12.8824353084908,12.6174178234691,12.6174178234691,116030.080043547,0.0,1.0
2013-08-02,19.94,19.94,19.94,19.94,100,12.8888991495889,12.8888991495889,12.8888991495889,12.8888991495889,154.706773391396,0.0,1.0
2013-08-05,19.84,19.91,19.84,19.91,16900,12.824260738608,12.8695076262946,12.824260738608,12.8695076262946,26145.4447031459,0.0,1.0
2013-08-06,19.6494,19.8,19.6494,19.8,300,12.7010599272784,12.7984053742156,12.7010599272784,12.7984053742156,464.120320174188,0.0,1.0
2013-08-07,19.274,19.274,19.211,19.211,1000,12.4584073324562,12.4584073324562,12.4176851335382,12.4176851335382,1547.06773391395,0.0,1.0
2013-08-08,19.88,19.88,19.88,19.88,0,12.8501161030003,12.8501161030003,12.8501161030003,12.8501161030003,0,0.0,1.0
2013-08-09,20.16,20.16,20.15,20.16,400,13.0311036537468,13.0311036537468,13.0246398126487,13.0311036537468,618.827093565584,0.0,1.0
2013-08-12,20.58,21.51,20.49,20.52,52500,13.3025849798666,13.9037222019888,13.2444104099838,13.263801933278,81221.0560304825,0.0,1.0
2013-08-13,20.84,20.94,20.679,20.82,6300,13.4706448484169,13.5352832593977,13.3665770067376,13.4577171662207,9746.5267236579,0.0,1.0
2013-08-14,20.77,20.8999,20.7,20.7,2400,13.4253979607302,13.5093632565944,13.3801510730436,13.3801510730436,3712.96256139351,0.0,1.0
2013-08-15,20.7999,20.81,20.53,20.81,3200,13.4447248456135,13.4512533251226,13.2702657743761,13.4512533251226,4950.61674852467,0.0,1.0
2013-08-16,20.7999,20.7999,20.7999,20.7999,300,13.4447248456135,13.4447248456135,13.4447248456135,13.4447248456135,464.120320174188,0.0,1.0
2013-08-19,20.37,20.8,20.33,20.8,19600,13.1668443168067,13.4447894840245,13.1409889524143,13.4447894840245,30322.5275847136,0.0,1.0
2013-08-20,20.37,20.37,20.37,20.37,0,13.1668443168067,13.1668443168067,13.1668443168067,13.1668443168067,0,0.0,1.0
2013-08-21,20.37,20.37,20.37,20.37,0,13.1668443168067,13.1668443168067,13.1668443168067,13.1668443168067,0,0.0,1.0
2013-08-22,20.25,20.5,19.84,19.99,13400,13.0892782236296,13.2508742510818,12.824260738608,12.9212183550793,20730.7076344471,0.0,1.0
2013-08-23,20.41,20.5109,20.41,20.5109,900,13.192699681199,13.2579198378788,13.192699681199,13.2579198378788,1392.36096052257,0.0,1.0
2013-08-26,20.31,20.55,20.3,20.5,79900,13.1280612702182,13.2831934565723,13.1215974291201,13.2508742510818,123610.711939725,0.0,1.0
2013-08-27,20.03,20.17,19.88,20.03,92200,12.9470737194717,13.0375674948449,12.8501161030003,12.9470737194717,142639.645066867,0.0,1.0
2013-08-28,19.99,20.41,19.8,20.0,73700,12.9212183550793,13.192699681199,12.7984053742156,12.9276821961774,114018.891989459,0.0,1.0
2013-08-29,19.8,20.26,19.77,20.0,116900,12.7984053742156,13.0957420647277,12.7790138509214,12.9276821961774,180852.218094542,0.0,1.0
2013-08-30,20.03,20.14,19.9,19.98,17400,12.9470737194717,13.0181759715506,12.8630437851965,12.9147545139812,26918.9785701028,0.0,1.0
2013-09-03,20.38,20.74,20.1,20.22,10500,13.1733081579048,13.406006437436,12.9923206071583,13.0698867003354,16244.2112060965,0.0,1.0
2013-09-04,20.8449,20.99,20.5,20.5,12100,13.4738121305549,13.5676024648882,13.2508742510818,13.2508742510818,18719.5195803589,0.0,1.0
2013-09-05,21.14,21.14,20.8601,20.94,12600,13.6645600813595,13.6645600813595,13.483637169024,13.5352832593977,19493.0534473159,0.0,1.0
2013-09-06,21.1,21.66,20.96,21.06,82700,13.6387047169672,14.0006798184601,13.5482109415939,13.6128493525748,127942.501594684,0.0,1.0
2013-09-09,21.87,21.87,21.43,21.43,25600,14.13642048152,14.13642048152,13.8520114732041,13.8520114732041,39604.9339881973,0.0,1.0
2013-09-10,21.92,22.08,21.77,22.08,8400,14.1687396870104,14.2721611445799,14.0717820705391,14.2721611445799,12995.3689648773,0.0,1.0
2013-09-11,22.02,22.11,21.9,22.11,1400,14.2333780979913,14.2915526678741,14.1558120048143,14.2915526678741,2165.89482747954,0.0,1.0
2013-09-12,21.94,22.0,21.8,22.0,51200,14.1816673692066,14.2204504157951,14.0911735938334,14.2204504157951,79209.8679763947,0.0,1.0
2013-09-13,21.75,21.9,21.6412,21.68,146100,14.0588543883429,14.1558120048143,13.9885277971957,14.0136075006563,226026.59592483,0.0,1.0
2013-09-16,21.83,22.05,21.65,21.9,74800,14.1105651171276,14.2527696212856,13.994215977362,14.1558120048143,115720.666496764,0.0,1.0
2013-09-17,21.89,22.0,21.7616,22.0,49500,14.1493481637162,14.2204504157951,14.0663524440167,14.2204504157951,76579.8528287408,0.0,1.0
2013-09-18,22.47,23.09,21.73,21.73,106100,14.5242509474053,14.9250090954868,14.0459267061468,14.0459267061468,164143.886568271,0.0,1.0
2013-09-19,22.22,22.91,22.22,22.4,79600,14.3626549199531,14.8086599557212,14.3626549199531,14.4790040597187,123146.591619551,0.0,1.0
2013-09-20,22.2,22.51,22.04,22.51,8500,14.3851684784977,14.586042452747,14.2814915885626,14.586042452747,13117.677438541,0.05483,1.0
2013-09-23,22.2,22.2,22.2,22.2,0,14.3851684784977,14.3851684784977,14.3851684784977,14.3851684784977,0,0.0,1.0
2013-09-24,21.4101,21.461,21.4101,21.441,500,13.8733286324993,13.9063108431099,13.8733286324993,13.893351231868,771.628084620055,0.0,1.0
2013-09-25,21.699,21.699,21.699,21.699,500,14.0605302168884,14.0605302168884,14.0605302168884,14.0605302168884,771.628084620055,0.0,1.0
2013-09-26,21.6799,21.6799,21.6799,21.6799,600,14.0481537881524,14.0481537881524,14.0481537881524,14.0481537881524,925.953701544066,0.0,1.0
2013-09-27,21.401,21.401,21.401,21.401,1000,13.8674320093842,13.8674320093842,13.8674320093842,13.8674320093842,1543.25616924011,0.0,1.0
2013-09-30,21.4,21.4,21.4,21.4,0,13.8667840288221,13.8667840288221,13.8667840288221,13.8667840288221,0,0.0,1.0
2013-10-01,21.21,21.37,21.05,21.34,119100,13.7436677220242,13.8473446119593,13.6399908320891,13.8279051950965,183801.809756497,0.0,1.0
2013-10-02,21.15,21.216,21.12,21.2,14300,13.7047888882985,13.7475556053968,13.6853494714357,13.7371879164032,22068.5632201336,0.0,1.0
2013-10-03,21.21,21.34,21.21,21.34,3200,13.7436677220242,13.8279051950965,13.7436677220242,13.8279051950965,4938.41974156835,0.0,1.0
2013-10-04,21.53,21.53,21.3784,21.38,2000,13.9510215018944,13.9510215018944,13.8527876486809,13.8538244175803,3086.51233848023,0.0,1.0
2013-10-07,21.239,21.239,21.239,21.239,200,13.7624591583249,13.7624591583249,13.7624591583249,13.7624591583249,308.651233848023,0.0,1.0
2013-10-08,21.24,21.24,21.24,21.24,0,13.763107138887,13.763107138887,13.763107138887,13.763107138887,0,0.0,1.0
2013-10-09,21.43,21.43,21.3705,21.3705,1000,13.886223445685,13.886223445685,13.8476686022404,13.8476686022404,1543.25616924011,0.0,1.0
2013-10-10,21.82,21.85,21.6524,21.6524,2400,14.1389358649018,14.1583752817647,14.0303343226948,14.0303343226948,3703.81480617627,0.0,1.0
2013-10-11,22.05,22.05,21.879,21.92,15400,14.2879713941836,14.2879713941836,14.1771667180654,14.2037339211113,23766.1450062976,0.0,1.0
2013-10-14,22.21,22.23,21.83,21.93,10100,14.3916482841187,14.4046078953606,14.1454156705228,14.2102137267322,15586.8873093251,0.0,1.0
2013-10-15,22.035,22.165,22.035,22.16,4500,14.2782516857522,14.3624891588244,14.2782516857522,14.359249256014,6944.65276158047,0.0,1.0
2013-10-16,22.12,22.23,22.11,22.18,51300,14.3333300335302,14.4046078953606,14.3268502279092,14.3722088672559,79169.0414820175,0.0,1.0
2013-10-17,22.21,22.34,22.21,22.34,1700,14.3916482841187,14.475885757191,14.3916482841187,14.475885757191,2623.53548770818,0.0,1.0
2013-10-18,22.44,22.59,22.42,22.59,10200,14.5406838134004,14.6378808977146,14.5277242021585,14.6378808977146,15741.2129262491,0.0,1.0
2013-10-21,22.4092,22.42,22.29,22.42,2300,14.5207260120879,14.5277242021585,14.4434867290862,14.5277242021585,3549.48918925225,0.0,1.0
2013-10-22,22.52,22.76,22.5,22.61,46900,14.592522258368,14.7480375932707,14.5795626471261,14.6508405089565,72378.714337361,0.0,1.0
2013-10-23,22.04,22.2,22.03,22.2,800,14.2814915885626,14.3851684784977,14.2750117829417,14.3851684784977,1234.60493539209,0.0,1.0
2013-10-24,22.0856,22.1124,22.0772,22.109,1300,14.3110395021941,14.3284053812583,14.3055964654725,14.3262022473471,2006.23302001215,0.0,1.0
2013-10-25,22.09,22.09,22.09,22.09,0,14.3138906166673,14.3138906166673,14.3138906166673,14.3138906166673,0,0.0,1.0
2013-10-28,22.06,22.12,22.06,22.12,300,14.2944511998045,14.3333300335302,14.2944511998045,14.3333300335302,462.976850772033,0.0,1.0
2013-10-29,22.06,22.06,22.06,22.06,0,14.2944511998045,14.2944511998045,14.2944511998045,14.2944511998045,0,0.0,1.0
2013-10-30,22.232,22.232,22.232,22.232,200,14.4059038564848,14.4059038564848,14.4059038564848,14.4059038564848,308.651233848021,0.0,1.0
2013-10-31,21.918,22.0699,21.918,22.0699,1200,14.2024379599871,14.3008662073692,14.2024379599871,14.3008662073692,1851.90740308813,0.0,1.0
2013-11-01,21.7101,21.7899,21.65,21.66,2900,14.0677228011277,14.1194316499828,14.0287791693458,14.0352589749667,4475.4428907963,0.0,1.0
2013-11-04,21.71,21.71,21.71,21.71,100,14.0676580030714,14.0676580030714,14.0676580030714,14.0676580030714,154.325616924011,0.0,1.0
2013-11-05,21.49,21.64,21.49,21.64,17200,13.9251022794107,14.0222993637248,13.9251022794107,14.0222993637248,26544.0061109298,0.0,1.0
2013-11-06,21.49,21.49,21.49,21.49,0,13.9251022794107,13.9251022794107,13.9251022794107,13.9251022794107,0,0.0,1.0
2013-11-07,21.649,21.649,21.649,21.649,300,14.0281311887837,14.0281311887837,14.0281311887837,14.0281311887837,462.976850772032,0.0,1.0
2013-11-08,21.11,21.11,21.1,21.1,1200,13.6788696658147,13.6788696658147,13.6723898601938,13.6723898601938,1851.90740308814,0.0,1.0
2013-11-11,21.0,21.19,21.0,21.19,300,13.6075918039844,13.7307081107823,13.6075918039844,13.7307081107823,462.976850772031,0.0,1.0
2013-11-12,20.83,20.83,20.83,20.83,0,13.4974351084283,13.4974351084283,13.4974351084283,13.4974351084283,0,0.0,1.0
2013-11-13,20.85,20.85,20.85,20.85,500,13.5103947196702,13.5103947196702,13.5103947196702,13.5103947196702,771.628084620053,0.0,1.0
2013-11-14,20.85,20.85,20.85,20.85,0,13.5103947196702,13.5103947196702,13.5103947196702,13.5103947196702,0,0.0,1.0
2013-11-15,20.85,20.85,20.85,20.85,0,13.5103947196702,13.5103947196702,13.5103947196702,13.5103947196702,0,0.0,1.0
2013-11-18,22.0,22.0,22.0,22.0,100,14.2555723660788,14.2555723660788,14.2555723660788,14.2555723660788,154.325616924011,0.0,1.0
2013-11-19,21.7799,21.7799,21.7799,21.7799,200,14.1129518443618,14.1129518443618,14.1129518443618,14.1129518443618,308.651233848023,0.0,1.0
2013-11-20,21.5,21.652,21.5,21.63,1500,13.9315820850316,14.03007513047,13.9315820850316,14.0158195581039,2314.88425386016,0.0,1.0
2013-11-21,21.5,21.5,21.5,21.5,0,13.9315820850316,13.9315820850316,13.9315820850316,13.9315820850316,0,0.0,1.0
2013-11-22,21.46,21.46,21.45,21.45,1900,13.9056628625478,13.9056628625478,13.8991830569269,13.8991830569269,2932.18672155621,0.0,1.0
2013-11-25,21.5,21.5,21.5,21.5,100,13.9315820850316,13.9315820850316,13.9315820850316,13.9315820850316,154.325616924011,0.0,1.0
2013-11-26,21.5,21.5,21.5,21.5,0,13.9315820850316,13.9315820850316,13.9315820850316,13.9315820850316,0,0.0,1.0
2013-11-27,21.5,21.5,21.5,21.5,0,13.9315820850316,13.9315820850316,13.9315820850316,13.9315820850316,0,0.0,1.0
2013-11-29,21.5,21.5,21.5,21.5,0,13.9315820850316,13.9315820850316,13.9315820850316,13.9315820850316,0,0.0,1.0
2013-12-02,21.5,21.5,21.5,21.5,0,13.9315820850316,13.9315820850316,13.9315820850316,13.9315820850316,0,0.0,1.0
2013-12-03,21.22,21.36,21.2169,21.36,1600,13.7501475276451,13.8408648063384,13.7481387879026,13.8408648063384,2469.20987078418,0.0,1.0
2013-12-04,21.1,21.27,20.98,21.25,42500,13.6723898601938,13.7825465557499,13.5946321927425,13.769586944508,65588.3871927047,0.0,1.0
2013-12-05,21.15,21.39,21.13,21.23,10700,13.7047888882985,13.8603042232012,13.6918292770566,13.7566273332661,16512.8410108692,0.0,1.0
2013-12-06,21.47,21.52,21.31,21.39,9100,13.9121426681688,13.9445416962735,13.8084657782336,13.8603042232012,14043.631140085,0.0,1.0
2013-12-09,21.4,21.49,21.39,21.49,12200,13.8667840288221,13.9251022794107,13.8603042232012,13.9251022794107,18827.7252647294,0.0,1.0
2013-12-10,21.35,21.47,21.26,21.33,20300,13.8343850007174,13.9121426681688,13.7760667501289,13.8214253894755,31328.1002355743,0.0,1.0
2013-12-11,20.81,21.13,20.81,21.1,9000,13.4844754971864,13.6918292770566,13.4844754971864,13.6723898601938,13889.305523161,0.0,1.0
2013-12-12,20.76,20.8,20.62,20.8,21500,13.4520764690817,13.4779956915655,13.3613591903884,13.4779956915655,33180.0076386623,0.0,1.0
2013-12-13,20.78,20.85,20.67,20.83,41700,13.4650360803236,13.5103947196702,13.3937582184932,13.4974351084283,64353.7822573124,0.0,1.0
2013-12-16,20.83,21.01,20.83,21.01,44100,13.4974351084283,13.6140716096053,13.4974351084283,13.6140716096053,68057.5970634888,0.0,1.0
2013-12-17,20.68,20.76,20.65,20.76,13500,13.4002380241141,13.4520764690817,13.3807986072513,13.4520764690817,20833.9582847415,0.0,1.0
2013-12-18,20.69,20.88,20.54,20.88,63600,13.4067178297351,13.529834136533,13.3095207454209,13.529834136533,98151.0923636707,0.0,1.0
2013-12-19,20.57,20.68,20.44,20.64,103700,13.3289601622837,13.4002380241141,13.2447226892114,13.3743188016303,160035.6647502,0.0,1.0
2013-12-20,20.28,20.44,20.28,20.41,108200,13.2646934501352,13.369345863943,13.2646934501352,13.349723536354,165423.800274678,0.19082,1.0
2013-12-23,20.162,20.33,20.162,20.3,36500,13.187512294952,13.2973973294501,13.187512294952,13.2777750018612,55803.7773569847,0.0,1.0
2013-12-24,20.43,20.51,20.37,20.43,1400,13.36280508808,13.4151312949839,13.3235604329021,13.36280508808,2140.41885752818,0.0,1.0
2013-12-26,20.03,20.13,20.03,20.13,1100,13.1011740535605,13.1665818121904,13.1011740535605,13.1665818121904,1681.75767377215,0.0,1.0
2013-12-27,20.03,20.03,20.03,20.03,0,13.1011740535605,13.1011740535605,13.1011740535605,13.1011740535605,0,0.0,1.0
2013-12-30,20.33,20.42,20.33,20.35,109400,13.2973973294501,13.356264312217,13.2973973294501,13.3104788811761,167258.445009703,0.0,1.0
2013-12-31,20.44,20.51,20.36,20.4699,19700,13.369345863943,13.4151312949839,13.3170196570391,13.3889027837733,30118.7510666466,0.0,1.0
2014-01-02,19.74,19.98,19.67,19.98,5700,12.911491553534,13.0684701742456,12.8657061224931,13.0684701742456,8714.56249136474,0.0,1.0
2014-01-03,19.74,19.74,19.74,19.74,1,12.911491553534,12.911491553534,12.911491553534,12.911491553534,1.52887061252013,0.0,1.0
2014-01-06,19.63,19.72,19.62,19.72,4300,12.8395430190411,12.898410001808,12.8330022431781,12.898410001808,6574.14363383658,0.0,1.0
2014-01-07,19.67,19.76,19.67,19.76,2900,12.8657061224931,12.9245731052599,12.8657061224931,12.9245731052599,4433.72477630838,0.0,1.0
2014-01-08,19.47,19.5169,19.47,19.48,1500,12.7348906052333,12.7655668440307,12.7348906052333,12.7414313810963,2293.30591878021,0.0,1.0
2014-01-09,19.41,19.43,19.24,19.43,16000,12.6956459500554,12.7087275017814,12.5844527603847,12.7087275017814,24461.9298003222,0.0,1.0
2014-01-10,19.76,19.81,19.65,19.67,18400,12.9245731052599,12.9572769845749,12.8526245707671,12.8657061224931,28131.2192703705,0.0,1.0
2014-01-13,19.63,20.02,19.62,20.02,28600,12.8395430190411,13.0946332776976,12.8330022431781,13.0946332776976,43725.6995180759,0.0,1.0
2014-01-14,19.89,19.89,19.74,19.83,16800,13.0096031914787,13.0096031914787,12.911491553534,12.9703585363008,25685.0262903383,0.0,1.0
2014-01-15,19.938,19.96,19.83,19.96,20100,13.0409989156211,13.0553886225196,12.9703585363008,13.0553886225196,30730.2993116546,0.0,1.0
2014-01-16,19.61,19.95,19.61,19.95,20200,12.8264614673151,13.0488478466567,12.8264614673151,13.0488478466567,30883.1863729068,0.0,1.0
2014-01-17,19.58,19.77,19.55,19.75,22000,12.8068391397262,12.9311138811229,12.7872168121372,12.9180323293969,33635.1534754429,0.0,1.0
2014-01-21,19.56,19.65,19.4601,19.65,20700,12.7937575880002,12.8526245707671,12.728415237129,12.8526245707671,31647.6216791668,0.0,1.0
2014-01-22,19.91,19.91,19.75,19.85,9600,13.0226847432047,13.0226847432047,12.9180323293969,12.9834400880268,14677.1578801933,0.0,1.0
2014-01-23,19.33,19.55,19.28,19.54,29000,12.6433197431515,12.7872168121372,12.6106158638366,12.7806760362742,44337.247763084,0.0,1.0
2014-01-24,18.972,18.972,18.881,18.881,1700,12.4091599672566,12.4091599672566,12.3496389069035,12.3496389069035,2599.08004128424,0.0,1.0
2014-01-27,18.972,18.972,18.972,18.972,1,12.4091599672566,12.4091599672566,12.4091599672566,12.4091599672566,1.52887061252014,0.0,1.0
2014-01-28,18.8417,18.94,18.8417,18.94,4200,12.3239336577619,12.3882294844951,12.3239336577619,12.3882294844951,6421.25657258459,0.0,1.0
2014-01-29,18.84,18.84,18.84,18.84,0,12.3228217258652,12.3228217258652,12.3228217258652,12.3228217258652,0,0.0,1.0
2014-01-30,18.84,18.84,18.84,18.84,0,12.3228217258652,12.3228217258652,12.3228217258652,12.3228217258652,0,0.0,1.0
2014-01-31,18.84,18.84,18.84,18.84,0,12.3228217258652,12.3228217258652,12.3228217258652,12.3228217258652,0,0.0,1.0
2014-02-03,18.82,19.1,18.43,18.64,145600,12.3097401741393,12.4928818983029,12.0546499154828,12.1920062086055,222603.561182931,0.0,1.0
2014-02-04,18.9,19.0999,18.8601,18.8601,9500,12.3620663810431,12.4928164905442,12.3359686853498,12.3359686853498,14524.2708189413,0.0,1.0
2014-02-05,19.0,19.0,18.781,18.781,5300,12.427474139673,12.427474139673,12.2842311482736,12.2842311482736,8103.01424635672,0.0,1.0
2014-02-06,19.3999,19.3999,19.23,19.25,6400,12.6890397664338,12.6890397664338,12.5779119845217,12.5909935362476,9784.77192012887,0.0,1.0
2014-02-07,19.42,19.48,19.1701,19.1701,4300,12.7021867259184,12.7414313810963,12.5387327371024,12.5387327371024,6574.14363383658,0.0,1.0
2014-02-10,19.23,19.23,19.15,19.21,1500,12.5779119845217,12.5779119845217,12.5255857776178,12.5648304327957,2293.3059187802,0.0,1.0
2014-02-11,19.56,19.6,19.55,19.59,4000,12.7937575880002,12.8199206914522,12.7872168121372,12.8133799155892,6115.48245008054,0.0,1.0
2014-02-12,19.56,19.56,19.56,19.56,23,12.7937575880002,12.7937575880002,12.7937575880002,12.7937575880002,35.1640240879631,0.0,1.0
2014-02-13,19.6299,19.6299,19.6299,19.6299,100,12.8394776112825,12.8394776112825,12.8394776112825,12.8394776112825,152.887061252013,0.0,1.0
2014-02-14,20.05,20.05,19.7801,19.7801,900,13.1142556052865,13.1142556052865,12.9377200647445,12.9377200647445,1375.98355126812,0.0,1.0
2014-02-18,19.9799,19.9799,19.9799,19.9799,300,13.068404766487,13.068404766487,13.068404766487,13.068404766487,458.66118375604,0.0,1.0
2014-02-19,19.98,19.98,19.8399,19.916,500,13.0684701742456,13.0684701742456,12.9768339044052,13.0266092087225,764.435306260068,0.0,1.0
2014-02-20,19.98,19.98,19.98,19.98,84,13.0684701742456,13.0684701742456,13.0684701742456,13.0684701742456,128.425131451691,0.0,1.0
2014-02-21,19.98,19.98,19.98,19.98,141,13.0684701742456,13.0684701742456,13.0684701742456,13.0684701742456,215.570756365339,0.0,1.0
2014-02-24,19.98,19.98,19.98,19.98,99,13.0684701742456,13.0684701742456,13.0684701742456,13.0684701742456,151.358190639493,0.0,1.0
2014-02-25,19.98,19.98,19.98,19.98,172,13.0684701742456,13.0684701742456,13.0684701742456,13.0684701742456,262.965745353463,0.0,1.0
2014-02-26,19.49,19.68,19.37,19.68,2400,12.7479721569593,12.872246898356,12.6694828466035,12.872246898356,3669.28947004833,0.0,1.0
2014-02-27,19.858,19.858,19.858,19.858,1700,12.9886727087172,12.9886727087172,12.9886727087172,12.9886727087172,2599.08004128423,0.0,1.0
2014-02-28,19.858,19.858,19.858,19.858,42,12.9886727087172,12.9886727087172,12.9886727087172,12.9886727087172,64.2125657258456,0.0,1.0
2014-03-03,19.5064,19.62,19.5064,19.62,400,12.7586990293746,12.8330022431781,12.7586990293746,12.8330022431781,611.548245008054,0.0,1.0
2014-03-04,19.8065,19.8065,19.75,19.75,900,12.9549877130228,12.9549877130228,12.9180323293969,12.9180323293969,1375.98355126812,0.0,1.0
2014-03-05,19.866,19.866,19.866,19.866,200,12.9939053294076,12.9939053294076,12.9939053294076,12.9939053294076,305.774122504026,0.0,1.0
2014-03-06,20.2601,20.2601,20.2601,20.2601,800,13.2516773061678,13.2516773061678,13.2516773061678,13.2516773061678,1223.09649001611,0.0,1.0
2014-03-07,19.966,20.0199,19.966,20.0199,300,13.0593130880374,13.0945678699389,13.0593130880374,13.0945678699389,458.661183756042,0.0,1.0
2014-03-10,19.7601,19.7601,19.7601,19.7601,300,12.9246385130186,12.9246385130186,12.9246385130186,12.9246385130186,458.661183756039,0.0,1.0
2014-03-11,19.8399,19.8399,19.8399,19.8399,300,12.9768339044052,12.9768339044052,12.9768339044052,12.9768339044052,458.66118375604,0.0,1.0
2014-03-12,19.7699,19.7699,19.7699,19.7699,200,12.9310484733643,12.9310484733643,12.9310484733643,12.9310484733643,305.774122504026,0.0,1.0
2014-03-13,19.72,19.72,19.71,19.71,500,12.898410001808,12.898410001808,12.891869225945,12.891869225945,764.435306260066,0.0,1.0
2014-03-14,19.7999,19.7999,19.7999,19.7999,200,12.9506708009532,12.9506708009532,12.9506708009532,12.9506708009532,305.774122504028,0.0,1.0
2014-03-17,19.87,20.0301,19.87,19.92,47400,12.9965216397528,13.1012394613192,12.9965216397528,13.0292255190677,72468.4670334542,0.0,1.0
2014-03-18,20.05,20.09,19.97,20.03,4900,13.1142556052865,13.1404187087385,13.0619293983826,13.1011740535605,7491.46600134867,0.0,1.0
2014-03-19,19.99,20.02,19.96,20.0,3900,13.0750109501086,13.0946332776976,13.0553886225196,13.0815517259716,5962.59538882852,0.0,1.0
2014-03-20,19.99,19.99,19.99,19.99,64,13.0750109501086,13.0750109501086,13.0750109501086,13.0750109501086,97.8477192012886,0.0,1.0
2014-03-21,19.99,19.99,19.99,19.99,14,13.0750109501086,13.0750109501086,13.0750109501086,13.0750109501086,21.4041885752819,0.0,1.0
2014-03-24,19.78,20.0934,19.76,20.0934,2600,12.9376546569859,13.1426425725319,12.9245731052599,13.1426425725319,3975.06359255235,0.0,1.0
2014-03-25,20.11,20.11,20.11,20.11,200,13.1535002604644,13.1535002604644,13.1535002604644,13.1535002604644,305.774122504028,0.0,1.0
2014-03-26,20.38,20.38,20.27,20.27,500,13.330101208765,13.330101208765,13.2581526742722,13.2581526742722,764.43530626007,0.0,1.0
2014-03-27,20.38,20.38,20.38,20.38,33,13.330101208765,13.330101208765,13.330101208765,13.330101208765,50.4527302131646,0.0,1.0
2014-03-28,21.0,21.0,21.0,21.0,900,13.7356293122702,13.7356293122702,13.7356293122702,13.7356293122702,1375.98355126812,0.0,1.0
2014-03-31,21.0,21.0,21.0,21.0,26,13.7356293122702,13.7356293122702,13.7356293122702,13.7356293122702,39.7506359255234,0.0,1.0
2014-04-01,21.49,21.53,21.36,21.48,51100,14.0561273295565,14.0822904330084,13.9710972433377,14.0495865536935,78125.2882997787,0.0,1.0
2014-04-02,21.55,21.55,21.5,21.54,1500,14.0953719847344,14.0953719847344,14.0626681054195,14.0888312088714,2293.3059187802,0.0,1.0
2014-04-03,21.5052,21.5052,21.5052,21.5052,500,14.0660693088682,14.0660693088682,14.0660693088682,14.0660693088682,764.435306260068,0.0,1.0
2014-04-04,21.6688,21.9199,21.6688,21.7401,2000,14.1730764019867,14.3373152839062,14.1730764019867,14.2197121338897,3057.74122504026,0.0,1.0
2014-04-07,21.76,21.76,21.7,21.7001,1500,14.2327282778571,14.2327282778571,14.1934836226792,14.1935490304378,2293.3059187802,0.0,1.0
2014-04-08,22.1,22.19,22.099,22.189,33500,14.4551146571986,14.5139816399655,14.4544605796123,14.5133275623792,51217.1655194245,0.0,1.0
2014-04-09,21.9,22.18,21.89,21.995,2200,14.3242991399389,14.5074408641025,14.3177583640759,14.3864365106372,3363.51534754429,0.0,1.0
2014-04-10,21.9,21.9,21.9,21.9,53,14.3242991399389,14.3242991399389,14.3242991399389,14.3242991399389,81.030142463567,0.0,1.0
2014-04-11,21.9,21.9,21.9,21.9,2,14.3242991399389,14.3242991399389,14.3242991399389,14.3242991399389,3.05774122504027,0.0,1.0
2014-04-14,21.92,22.15,21.92,22.15,700,14.3373806916649,14.4878185365135,14.3373806916649,14.4878185365135,1070.20942876409,0.0,1.0
2014-04-15,21.31,21.566,21.28,21.566,13000,13.9383933640227,14.1058372261152,13.9187710364338,14.1058372261152,19875.3179627618,0.0,1.0
2014-04-16,21.8165,21.8165,21.8065,21.8065,1000,14.269683661483,14.269683661483,14.26314288562,14.26314288562,1528.87061252013,0.0,1.0
2014-04-17,21.9399,21.9399,21.9399,21.9399,400,14.3503968356322,14.3503968356322,14.3503968356322,14.3503968356322,611.548245008054,0.0,1.0
2014-04-21,21.85,21.93,21.82,21.9,8200,14.291595260624,14.3439214675278,14.271972933035,14.3242991399389,12536.7390226651,0.0,1.0
2014-04-22,21.68,21.83,21.68,21.83,54900,14.1804020709532,14.278513708898,14.1804020709532,14.278513708898,83934.9966273554,0.0,1.0
2014-04-23,21.52,21.66,21.4201,21.66,13700,14.0757496571454,14.1673205192272,14.0104073062742,14.1673205192272,20945.5273915259,0.0,1.0
2014-04-24,21.6499,21.6499,21.63,21.63,400,14.1607143356056,14.1607143356056,14.1476981916383,14.1476981916383,611.548245008054,0.0,1.0
2014-04-25,21.38,21.38,21.38,21.38,1100,13.9841787950636,13.9841787950636,13.9841787950636,13.9841787950636,1681.75767377215,0.0,1.0
2014-04-28,21.53,21.53,21.32,21.34,7000,14.0822904330084,14.0822904330084,13.9449341398857,13.9580156916117,10702.094287641,0.0,1.0
2014-04-29,21.44,21.4801,21.3172,21.42,1900,14.0234234502415,14.0496519614521,13.9431027226441,14.0103418985156,2904.85416378826,0.0,1.0
2014-04-30,21.44,21.44,21.44,21.44,105,14.0234234502415,14.0234234502415,14.0234234502415,14.0234234502415,160.531414314615,0.0,1.0
2014-05-01,21.34,21.57,21.34,21.56,201500,13.9580156916117,14.1084535364604,13.9580156916117,14.1019127605974,308067.428422807,0.0,1.0
2014-05-02,21.34,21.34,21.34,21.34,0,13.9580156916117,13.9580156916117,13.9580156916117,13.9580156916117,0,0.0,1.0
2014-05-05,21.34,21.34,21.34,21.34,50,13.9580156916117,13.9580156916117,13.9580156916117,13.9580156916117,76.4435306260066,0.0,1.0
2014-05-06,21.34,21.34,21.34,21.34,0,13.9580156916117,13.9580156916117,13.9580156916117,13.9580156916117,0,0.0,1.0
2014-05-07,21.34,21.34,21.34,21.34,130,13.9580156916117,13.9580156916117,13.9580156916117,13.9580156916117,198.753179627617,0.0,1.0
2014-05-08,21.34,21.34,21.34,21.34,103,13.9580156916117,13.9580156916117,13.9580156916117,13.9580156916117,157.473673089574,0.0,1.0
2014-05-09,21.34,21.34,21.34,21.34,0,13.9580156916117,13.9580156916117,13.9580156916117,13.9580156916117,0,0.0,1.0
2014-05-12,21.34,21.34,21.34,21.34,0,13.9580156916117,13.9580156916117,13.9580156916117,13.9580156916117,0,0.0,1.0
2014-05-13,22.2,22.2,22.2,22.2,5600,14.5205224158285,14.5205224158285,14.5205224158285,14.5205224158285,8561.67543011273,0.0,1.0
2014-05-14,22.07,22.07,22.07,22.07,1000,14.4354923296096,14.4354923296096,14.4354923296096,14.4354923296096,1528.87061252014,0.0,1.0
2014-05-15,22.07,22.07,22.07,22.07,0,14.4354923296096,14.4354923296096,14.4354923296096,14.4354923296096,0,0.0,1.0
2014-05-16,22.07,22.07,22.07,22.07,0,14.4354923296096,14.4354923296096,14.4354923296096,14.4354923296096,0,0.0,1.0
2014-05-19,22.38,22.38,22.268,22.37,800,14.6382563813622,14.6382563813622,14.5649996916968,14.6317156054992,1223.09649001611,0.0,1.0
2014-05-20,21.9433,22.16,21.9433,22.16,1100,14.3526206994256,14.4943593123765,14.3526206994256,14.4943593123765,1681.75767377215,0.0,1.0
2014-05-21,22.1699,22.2,22.1699,22.2,600,14.5008346804809,14.5205224158285,14.5008346804809,14.5205224158285,917.322367512079,0.0,1.0
2014-05-22,22.38,22.38,22.13,22.21,10700,14.6382563813622,14.6382563813622,14.4747369847876,14.5270631916914,16358.9155539654,0.0,1.0
2014-05-23,22.53,22.53,22.53,22.53,800,14.736368019307,14.736368019307,14.736368019307,14.736368019307,1223.09649001611,0.0,1.0
2014-05-27,22.09,22.25,21.97,22.02,50500,14.4485738813356,14.5532262951434,14.3700845709798,14.4027884502947,77207.9659322669,0.0,1.0
2014-05-28,22.17,22.97,22.11,22.97,33100,14.5009000882395,15.0241621572784,14.4616554330616,15.0241621572784,50605.6172744165,0.0,1.0
2014-05-29,22.37,22.46,22.22,22.22,11300,14.6317156054992,14.6905825882661,14.5336039675544,14.5336039675544,17276.2379214775,0.0,1.0
2014-05-30,22.19,22.28,22.19,22.28,800,14.5139816399655,14.5728486227323,14.5139816399655,14.5728486227323,1223.09649001611,0.0,1.0
2014-06-02,22.32,22.59,22.3,22.34,192600,14.5990117261843,14.7756126744849,14.5859301744583,14.6120932779103,294460.479971378,0.0,1.0
2014-06-03,22.49,22.51,22.36,22.51,32200,14.710204915855,14.723286467581,14.6251748296362,14.723286467581,49229.6337231485,0.0,1.0
2014-06-04,22.3099,22.31,22.3099,22.31,300,14.5924055425627,14.5924709503213,14.5924055425627,14.5924709503213,458.66118375604,0.0,1.0
2014-06-05,22.58,22.58,22.58,22.58,300,14.7690718986219,14.7690718986219,14.7690718986219,14.7690718986219,458.661183756041,0.0,1.0
2014-06-06,22.6,22.6,22.6,22.6,700,14.7821534503479,14.7821534503479,14.7821534503479,14.7821534503479,1070.20942876409,0.0,1.0
2014-06-09,22.94,22.96,22.7701,22.7701,29200,15.0045398296894,15.0176213814154,14.8934120477773,14.8934120477773,44643.021885588,0.0,1.0
2014-06-10,23.048,23.0599,23.001,23.0599,7200,15.0751802090097,15.0829637322866,15.0444385624536,15.0829637322866,11007.8684101449,0.0,1.0
2014-06-11,22.6901,22.79,22.6318,22.79,1300,14.8410858408734,14.9064281917446,14.8029531175922,14.9064281917446,1987.53179627617,0.0,1.0
2014-06-12,22.69,22.73,22.69,22.7299,700,14.8410204331148,14.8671835365667,14.8410204331148,14.8671181288081,1070.20942876409,0.0,1.0
2014-06-13,22.678,22.71,22.678,22.71,11700,14.8331715020792,14.8541019848407,14.8331715020792,14.8541019848407,17887.7861664856,0.0,1.0
2014-06-16,22.678,22.678,22.678,22.678,101,14.8331715020792,14.8331715020792,14.8331715020792,14.8331715020792,154.415931864533,0.0,1.0
2014-06-17,22.34,22.5099,22.25,22.3301,53000,14.6120932779103,14.7232210598224,14.5532262951434,14.6056179098059,81030.1424635669,0.0,1.0
2014-06-18,22.59,22.65,22.24,22.24,40000,14.7756126744849,14.8148573296628,14.5466855192804,14.5466855192804,61154.8245008054,0.0,1.0
2014-06-19,22.51,22.73,22.44,22.73,2800,14.723286467581,14.8671835365667,14.6775010365401,14.8671835365667,4280.83771505638,0.0,1.0
2014-06-20,22.18,22.34,22.16,22.34,5200,14.675977035764,14.7818452199715,14.6627435127381,14.7818452199715,7858.82941346507,0.25767,1.0
2014-06-23,22.3299,22.34,22.27,22.34,1200,14.7751622908434,14.7818452199715,14.7355278893808,14.7818452199715,1813.57601849194,0.0,1.0
2014-06-24,22.1,22.45,22.02,22.45,4200,14.6230429436603,14.8546295966142,14.5701088515565,14.8546295966142,6347.51606472177,0.0,1.0
2014-06-25,22.2,22.22,22.1,22.15,1400,14.68921055879,14.7024440818159,14.6230429436603,14.6561267512251,2115.83868824059,0.0,1.0
2014-06-26,22.04,22.08,22.01,22.01,39200,14.5833423745825,14.6098094206344,14.5634920900436,14.5634920900436,59243.4832707364,0.0,1.0
2014-06-27,22.0652,22.29,22.02,22.29,3700,14.6000166135952,14.7487614124067,14.5701088515565,14.7487614124067,5591.85939035012,0.0,1.0
2014-06-30,22.09,22.3599,22.09,22.3599,2300,14.6164261821473,14.7950125753823,14.6164261821473,14.7950125753823,3476.02070210955,0.0,1.0
2014-07-01,21.83,22.1699,21.83,22.14,163500,14.4443903828101,14.6692941066359,14.4443903828101,14.6495099897122,247099.732519527,0.0,1.0
2014-07-02,22.07,22.187,22.07,22.187,1400,14.6031926591214,14.6806087688231,14.6031926591214,14.6806087688231,2115.83868824059,0.0,1.0
2014-07-03,22.23,22.23,22.18,22.18,600,14.7090608433289,14.7090608433289,14.675977035764,14.675977035764,906.788009245966,0.0,1.0
2014-07-07,22.58,22.58,22.55,22.55,1600,14.9406474962828,14.9406474962828,14.9207972117439,14.9207972117439,2418.10135798924,0.0,1.0
2014-07-08,22.605,22.605,22.42,22.44,500,14.9571894000652,14.9571894000652,14.8347793120753,14.8480128351012,755.656674371639,0.0,1.0
2014-07-09,22.6,22.6,22.49,22.49,300,14.9538810193087,14.9538810193087,14.8810966426661,14.8810966426661,453.394004622984,0.0,1.0
2014-07-10,22.4499,22.4499,22.4499,22.4499,1800,14.8545634289991,14.8545634289991,14.8545634289991,14.8545634289991,2720.36402773789,0.0,1.0
2014-07-11,22.692,22.692,22.645,22.645,12900,15.014755225228,15.014755225228,14.9836564461171,14.9836564461171,19495.9421987883,0.0,1.0
2014-07-14,22.8599,22.87,22.83,22.83,5000,15.1258506510308,15.1325335801589,15.106066534107,15.106066534107,7556.56674371637,0.0,1.0
2014-07-15,22.7999,22.82,22.7999,22.82,500,15.086150081953,15.099449772594,15.086150081953,15.099449772594,755.656674371637,0.0,1.0
2014-07-16,23.006,23.006,23.006,23.006,300,15.2225215367352,15.2225215367352,15.2225215367352,15.2225215367352,453.394004622984,0.0,1.0
2014-07-17,22.67,22.916,22.67,22.916,1600,15.0001983498995,15.1629706831185,15.0001983498995,15.1629706831185,2418.10135798924,0.0,1.0
2014-07-18,23.02,23.04,22.8001,22.8001,35700,15.2317850028534,15.2450185258793,15.0862824171832,15.0862824171832,53953.886550135,0.0,1.0
2014-07-21,23.08,23.09,22.9,23.0,11200,15.2714855719312,15.2781023334442,15.1523838646978,15.2185514798275,16926.7095059247,0.0,1.0
2014-07-22,23.382,23.382,23.3799,23.3799,700,15.4713117696229,15.4713117696229,15.4699222497051,15.4699222497051,1057.91934412029,0.0,1.0
2014-07-23,23.4799,23.51,23.4652,23.5099,1500,15.5360898648348,15.5560063169888,15.5263632254107,15.5559401493737,2266.97002311492,0.0,1.0
2014-07-24,23.56,23.6205,23.56,23.6205,700,15.5890901245537,15.6291215317071,15.5890901245537,15.6291215317071,1057.91934412029,0.0,1.0
2014-07-25,23.4892,23.5,23.39,23.39,1500,15.5422434530419,15.5493895554759,15.4766051788332,15.4766051788332,2266.97002311491,0.0,1.0
2014-07-28,23.7099,23.72,23.5,23.58,13500,15.6882753796331,15.6949583087612,15.5493895554759,15.6023236475796,20402.7302080342,0.0,1.0
2014-07-29,23.5,23.6,23.5,23.5582,8700,15.5493895554759,15.6155571706056,15.5493895554759,15.5878991074814,13148.4261340665,0.0,1.0
2014-07-30,23.07,23.27,23.03,23.27,60200,15.2648688104182,15.3972040406776,15.2384017643664,15.3972040406776,90981.0635943455,0.0,1.0
2014-07-31,22.775,22.988,22.69,22.988,9700,15.0696743457857,15.2106113660119,15.0134318729254,15.2106113660119,14659.7394828098,0.0,1.0
2014-08-01,23.3,23.3,22.879,22.89,186800,15.4170543252165,15.4170543252165,15.1384886655205,15.1457671031848,282313.333545245,0.0,1.0
2014-08-04,23.41,23.5,23.22,23.3,7500,15.4898387018592,15.5493895554759,15.3641202331128,15.4170543252165,11334.8501155746,0.0,1.0
2014-08-05,22.8201,23.26,22.8201,23.26,4300,15.0995159402092,15.3905872791646,15.0995159402092,15.3905872791646,6498.64739959608,0.0,1.0
2014-08-06,22.6401,22.85,22.6401,22.85,6700,14.9804142329757,15.1193000571329,14.9804142329757,15.1193000571329,10125.79943658,0.0,1.0
2014-08-07,22.77,22.77,22.6701,22.6701,5500,15.0663659650292,15.0663659650292,15.0002645175146,15.0002645175146,8312.22341808802,0.0,1.0
2014-08-08,23.08,23.14,22.94,23.14,9500,15.2714855719312,15.311186141009,15.1788509107496,15.311186141009,14357.4768130611,0.0,1.0
2014-08-11,23.888,23.92,23.12,23.21,2500,15.8061199021791,15.8272935390206,15.2979526179831,15.3575034715998,3778.28337185818,0.0,1.0
2014-08-12,23.0999,23.93,23.07,23.93,6400,15.284652927342,15.8339103005335,15.2648688104182,15.8339103005335,9672.40543195699,0.0,1.0
2014-08-13,23.081,23.8,23.081,23.25,2800,15.2721472480825,15.7478924008649,15.2721472480825,15.3839705176517,4231.67737648118,0.0,1.0
2014-08-14,23.022,23.85,23.022,23.85,800,15.233108355156,15.7809762084298,15.233108355156,15.7809762084298,1209.05067899462,0.0,1.0
2014-08-15,22.9799,23.0101,22.9799,23.0101,700,15.2052517891864,15.2252344089556,15.2052517891864,15.2252344089556,1057.91934412029,0.0,1.0
2014-08-18,23.1399,23.2399,23.1399,23.14,1100,15.3111199733939,15.3772875885236,15.3111199733939,15.311186141009,1662.4446836176,0.0,1.0
2014-08-19,23.3899,23.3899,23.3699,23.3699,500,15.4765390112181,15.4765390112181,15.4633054881922,15.4633054881922,755.656674371639,0.0,1.0
2014-08-20,23.08,23.5,23.08,23.5,3200,15.2714855719312,15.5493895554759,15.2714855719312,15.5493895554759,4836.20271597849,0.0,1.0
2014-08-21,23.3299,23.3585,23.3,23.33,1300,15.4368384421403,15.4557623800674,15.4170543252165,15.4369046097554,1964.70735336626,0.0,1.0
2014-08-22,23.27,23.27,23.27,23.27,300,15.3972040406776,15.3972040406776,15.3972040406776,15.3972040406776,453.394004622984,0.0,1.0
2014-08-25,23.41,23.41,23.4,23.41,1300,15.4898387018592,15.4898387018592,15.4832219403462,15.4898387018592,1964.70735336626,0.0,1.0
2014-08-26,23.47,23.53,23.0901,23.0901,1600,15.529539270937,15.5692398400148,15.2781685010593,15.2781685010593,2418.10135798924,0.0,1.0
2014-08-27,23.57,23.57,23.39,23.55,5700,15.5957068860667,15.5957068860667,15.4766051788332,15.5824733630407,8614.48608783666,0.0,1.0
2014-08-28,23.3257,23.38,23.22,23.25,19400,15.4340594023048,15.4699884173203,15.3641202331128,15.3839705176517,29319.4789656197,0.0,1.0
2014-08-29,23.3,23.64,23.3,23.64,1800,15.4170543252165,15.6420242166574,15.4170543252165,15.6420242166574,2720.3640277379,0.0,1.0
2014-09-02,23.16,23.46,23.16,23.46,137400,15.324419664035,15.522922509424,15.324419664035,15.522922509424,207654.454117326,0.0,1.0
2014-09-03,23.44,23.899,23.43,23.899,122500,15.5096889863981,15.8133983398433,15.5030722248851,15.8133983398433,185135.885221051,0.0,1.0
2014-09-04,23.56,23.56,23.56,23.56,400,15.5890901245537,15.5890901245537,15.5890901245537,15.5890901245537,604.525339497311,0.0,1.0
2014-09-05,23.8,23.81,23.46,23.46,1000,15.7478924008649,15.7545091623779,15.522922509424,15.522922509424,1511.31334874328,0.0,1.0
2014-09-08,23.44,23.44,23.44,23.44,113,15.5096889863981,15.5096889863981,15.5096889863981,15.5096889863981,170.77840840799,0.0,1.0
2014-09-09,23.12,23.45,23.12,23.45,10500,15.2979526179831,15.516305747911,15.2979526179831,15.516305747911,15868.7901618044,0.0,1.0
2014-09-10,23.02,23.02,22.75,23.0,15800,15.2317850028534,15.2317850028534,15.0531324420032,15.2185514798275,23878.7509101438,0.0,1.0
2014-09-11,22.7899,22.7899,22.66,22.66,10600,15.07953332044,15.07953332044,14.9935815883865,14.9935815883865,16019.9214966787,0.0,1.0
2014-09-12,22.6,22.71,22.43,22.43,17400,14.9538810193087,15.0266653959514,14.8413960735883,14.8413960735883,26296.8522681331,0.0,1.0
2014-09-15,22.496,22.496,22.293,22.3,500,14.8850666995738,14.8850666995738,14.7507464408606,14.7553781739197,755.656674371641,0.0,1.0
2014-09-16,22.69,22.8,22.37,22.37,5900,15.0134318729254,15.0862162495681,14.8016955045104,14.8016955045104,8916.74875758536,0.0,1.0
2014-09-17,22.4,22.6,22.3901,22.57,5600,14.8215457890493,14.9538810193087,14.8149951951515,14.9340307347698,8463.35475296238,0.0,1.0
2014-09-18,22.36,22.56,22.29,22.39,4800,14.7950787429975,14.9274139732568,14.7487614124067,14.8149290275364,7254.30407396772,0.0,1.0
2014-09-19,22.15,22.33,22.15,22.32,1000,14.6561267512251,14.7752284584586,14.6561267512251,14.7686116969456,1511.31334874328,0.0,1.0
2014-09-22,21.786,21.9404,21.73,21.75,9547,14.4152766321531,14.5174394299133,14.3782227676805,14.3914562907064,14428.5085404521,0.0,1.0
2014-09-23,21.64,21.788,21.6,21.68,2875,14.3186719140637,14.4165999844557,14.2922048680119,14.3451389601156,4345.02587763694,0.0,1.0
2014-09-24,21.67,21.67,21.58,21.6301,861,14.3385221986027,14.3385221986027,14.2789713449859,14.3121213201659,1301.24079326796,0.0,1.0
2014-09-25,21.27,21.362,21.26,21.26,633,14.0738517380839,14.1347259440032,14.0672349765709,14.0672349765709,956.661349754496,0.0,1.0
2014-09-26,21.5799,21.5907,21.2,21.2,5511,14.2789051773708,14.2860512798048,14.0275344074931,14.0275344074931,8328.84786492421,0.0,1.0
2014-09-29,20.87,21.12,20.68,21.12,3977,13.8091812775652,13.9746003153894,13.6834628088188,13.9746003153894,6010.49318795201,0.0,1.0
2014-09-30,20.82,20.88,20.8,20.8,577,13.7760974700003,13.8157980390781,13.7628639469744,13.7628639469744,872.027802224873,0.0,1.0
2014-10-01,20.5,20.66,20.5,20.66,15500,13.5643611015853,13.6702292857928,13.5643611015853,13.6702292857928,23425.3569055209,0.0,1.0
2014-10-02,20.56,20.5899,20.4,20.4,2526,13.6040616706632,13.6238457875869,13.4981934864557,13.4981934864557,3817.57751892551,0.0,1.0
2014-10-03,20.57,20.62,20.42,20.42,77126,13.6106784321761,13.643762239741,13.5114270094816,13.5114270094816,116561.553335174,0.0,1.0
2014-10-06,21.04,21.2,21.04,21.1,5446,13.9216662232856,14.0275344074931,13.9216662232856,13.9613667923634,8230.61249725591,0.0,1.0
2014-10-07,20.96,21.03,20.96,21.03,400,13.8687321311819,13.9150494617727,13.8687321311819,13.9150494617727,604.525339497311,0.0,1.0
2014-10-08,21.18,21.26,20.65,20.78,2498,14.0143008844672,14.0672349765709,13.6636125242799,13.7496304239485,3775.26074516071,0.0,1.0
2014-10-09,20.93,20.93,20.93,20.93,201,13.848881846643,13.848881846643,13.848881846643,13.848881846643,303.773983097399,0.0,1.0
2014-10-10,20.32,20.35,20.31,20.33,12220,13.4452593943519,13.4651096788908,13.4386426328389,13.4518761558649,18468.2491216429,0.0,1.0
2014-10-13,20.75,21.04,20.75,20.89,15947,13.7297801394096,13.9216662232856,13.7297801394096,13.8224148005911,24100.913972409,0.0,1.0
2014-10-14,20.75,20.75,20.75,20.75,52,13.7297801394096,13.7297801394096,13.7297801394096,13.7297801394096,78.5882941346502,0.0,1.0
2014-10-15,20.586,20.73,20.231,20.73,2284,13.6212652505969,13.7165466163836,13.3863702168865,13.7165466163836,3451.83968852964,0.0,1.0
2014-10-16,20.53,20.53,20.18,20.18,670,13.5842113861242,13.5842113861242,13.3526247331703,13.3526247331703,1012.579943658,0.0,1.0
2014-10-17,20.69,20.82,20.56,20.82,13752,13.6900795703317,13.7760974700003,13.6040616706632,13.7760974700003,20783.5811719176,0.0,1.0
2014-10-20,20.69,20.69,20.69,20.69,11,13.6900795703317,13.6900795703317,13.6900795703317,13.6900795703317,16.6244468361761,0.0,1.0
2014-10-21,20.69,20.69,20.69,20.69,0,13.6900795703317,13.6900795703317,13.6900795703317,13.6900795703317,0,0.0,1.0
2014-10-22,20.69,20.69,20.69,20.69,0,13.6900795703317,13.6900795703317,13.6900795703317,13.6900795703317,0,0.0,1.0
2014-10-23,20.69,20.69,20.69,20.69,40,13.6900795703317,13.6900795703317,13.6900795703317,13.6900795703317,60.4525339497313,0.0,1.0
2014-10-24,20.96,20.96,20.95,20.95,500,13.8687321311819,13.8687321311819,13.8621153696689,13.8621153696689,755.656674371638,0.0,1.0
2014-10-27,20.739,20.7495,20.58,20.74,753,13.7225017017453,13.7294493013339,13.6172951936891,13.7231633778966,1138.01895160369,0.0,1.0
2014-10-28,21.35,21.35,21.23,21.23,6765,14.1267858301877,14.1267858301877,14.047384692032,14.047384692032,10224.0348042482,0.0,1.0
2014-10-29,21.34,21.35,21.34,21.35,200,14.1201690686747,14.1267858301877,14.1201690686747,14.1267858301877,302.262669748655,0.0,1.0
2014-10-30,21.42,21.42,21.26,21.26,974,14.1731031607784,14.1731031607784,14.0672349765709,14.0672349765709,1472.01920167596,0.0,1.0
2014-10-31,21.41,21.61,21.41,21.46,1600,14.1664863992655,14.2988216295248,14.1664863992655,14.1995702068303,2418.10135798924,0.0,1.0
2014-11-03,21.99,21.99,21.27,21.48,213091,14.5502585670176,14.5502585670176,14.0738517380839,14.2128037298562,322047.272797055,0.0,1.0
2014-11-04,21.6,21.7899,21.6,21.685,3466,14.2922048680119,14.4178571691431,14.2922048680119,14.3484473408721,5238.21206674419,0.0,1.0
2014-11-05,21.4156,21.5199,21.3751,21.5199,2530,14.1701917857127,14.239204608293,14.1433939015852,14.239204608293,3823.6227723205,0.0,1.0
2014-11-06,21.02,21.25,20.99,21.25,6624,13.9084327002597,14.060618215058,13.8885824157208,14.060618215058,10010.9396220755,0.0,1.0
2014-11-07,21.18,21.3099,21.08,21.08,7593,14.0143008844672,14.1002526165207,13.9481332693375,13.9481332693375,11475.4022570077,0.0,1.0
2014-11-10,21.289,21.289,21.289,21.289,437,14.0864235849586,14.0864235849586,14.0864235849586,14.0864235849586,660.44393340081,0.0,1.0
2014-11-11,21.289,21.289,21.289,21.289,78,14.0864235849586,14.0864235849586,14.0864235849586,14.0864235849586,117.882441201975,0.0,1.0
2014-11-12,21.43,21.5,21.43,21.5,1600,14.1797199222914,14.2260372528822,14.1797199222914,14.2260372528822,2418.10135798925,0.0,1.0
2014-11-13,21.35,21.51,21.2901,21.47,4850,14.1267858301877,14.2326540143952,14.087151428725,14.2061869683433,7329.86974140488,0.0,1.0
2014-11-14,21.5699,21.5699,21.56,21.56,1530,14.2722884158578,14.2722884158578,14.26573782196,14.26573782196,2312.30942357722,0.0,1.0
2014-11-17,21.5699,21.5699,21.5699,21.5699,1,14.2722884158578,14.2722884158578,14.2722884158578,14.2722884158578,1.51131334874328,0.0,1.0
2014-11-18,21.5499,21.5499,21.5045,21.5045,1498,14.2590548928319,14.2590548928319,14.229014795563,14.229014795563,2263.94739641743,0.0,1.0
2014-11-19,21.49,21.49,21.46,21.46,2100,14.2194204913692,14.2194204913692,14.1995702068303,14.1995702068303,3173.75803236089,0.0,1.0
2014-11-20,21.4785,21.5499,21.4401,21.4401,3307,14.2118112156293,14.2590548928319,14.1864028514195,14.1864028514195,4997.91324429402,0.0,1.0
2014-11-21,22.19,22.19,21.94,21.94,12327,14.682593797277,14.682593797277,14.5171747594528,14.5171747594528,18629.9596499584,0.0,1.0
2014-11-24,22.15,22.22,22.14,22.21,4554,14.6561267512251,14.7024440818159,14.6495099897122,14.6958273203029,6882.5209901769,0.0,1.0
2014-11-25,22.102,22.22,22.1,22.22,2465,14.6243662959629,14.7024440818159,14.6230429436603,14.7024440818159,3725.38740465218,0.0,1.0
2014-11-26,22.3001,22.45,22.261,22.261,2222,14.7554443415348,14.8546295966142,14.7295728040191,14.7295728040191,3358.13826090756,0.0,1.0
2014-11-28,22.22,22.22,22.22,22.22,422,14.7024440818159,14.7024440818159,14.7024440818159,14.7024440818159,637.774233169664,0.0,1.0
2014-12-01,21.6901,21.97,21.6901,21.84,16910,14.3518218892437,14.5370250439917,14.3518218892437,14.4510071443231,25556.3087272489,0.0,1.0
2014-12-02,21.7401,21.7475,21.7401,21.7475,1973,14.3849056968086,14.3898021003282,14.3849056968086,14.3898021003282,2981.82123707048,0.0,1.0
2014-12-03,21.899,21.899,21.899,21.899,380,14.4900460372496,14.4900460372496,14.4900460372496,14.4900460372496,574.299072522447,0.0,1.0
2014-12-04,21.92,21.92,21.92,21.92,505,14.5039412364269,14.5039412364269,14.5039412364269,14.5039412364269,763.213241115353,0.0,1.0
2014-12-05,21.7324,21.8409,21.7324,21.7576,713,14.3798107904436,14.4516026528593,14.3798107904436,14.3964850294563,1077.56641765396,0.0,1.0
2014-12-08,21.37,21.54,21.37,21.54,5978,14.1400193532136,14.2525042989341,14.1400193532136,14.2525042989341,9034.63119878731,0.0,1.0
2014-12-09,21.2399,21.2399,21.03,21.03,2342,14.0539352859299,14.0539352859299,13.9150494617727,13.9150494617727,3539.49586275675,0.0,1.0
2014-12-10,20.9608,21.3299,20.94,21.3299,4016,13.8692614721029,14.1134861395466,13.855498608156,14.1134861395466,6069.43440855302,0.0,1.0
2014-12-11,20.88,20.887,20.88,20.887,476,13.8157980390781,13.8204297721372,13.8157980390781,13.8204297721372,719.385154001803,0.0,1.0
2014-12-12,20.4,20.5999,20.4,20.57,4460,13.4981934864557,13.6304625490999,13.4981934864557,13.6106784321761,6740.457535395,0.0,1.0
2014-12-15,20.0299,20.24,20.0299,20.24,1148,13.2533071428607,13.3923253022482,13.2533071428607,13.3923253022482,1734.98772435728,0.0,1.0
2014-12-16,19.88,20.02,19.87,19.87,1795,13.1541218877813,13.2467565489629,13.1475051262683,13.1475051262683,2712.80746099418,0.0,1.0
2014-12-17,20.38,20.67,20.37,20.37,1488,13.4849599634297,13.6768460473058,13.4783432019168,13.4783432019168,2248.83426293,0.0,1.0
2014-12-18,20.8099,20.8099,20.6701,20.6701,1196,13.7694145408722,13.7694145408722,13.6769122149209,13.6769122149209,1807.53076509696,0.0,1.0
2014-12-19,20.7899,20.7899,20.7899,20.7899,490,13.9130247327497,13.9130247327497,13.9130247327497,13.9130247327497,732.19527713631,0.23704,1.0
2014-12-22,20.81,20.81,20.71,20.71,2043,13.9264760623438,13.9264760623438,13.8595540245622,13.8595540245622,3052.80602283567,0.0,1.0
2014-12-23,20.6499,20.6499,20.4801,20.4801,759,13.8193338798555,13.8193338798555,13.7057002597024,13.7057002597024,1134.15554152339,0.0,1.0
2014-12-24,20.7399,20.7399,20.7399,20.7399,1134,13.8795637138589,13.8795637138589,13.8795637138589,13.8795637138589,1694.50906994403,0.0,1.0
2014-12-26,21.12,21.12,20.928,21.0218,3000,14.1339343794667,14.1339343794667,14.005444066926,14.0682169383652,4482.82822736515,0.0,1.0
2014-12-29,20.7708,20.8144,20.7708,20.8144,2841,13.9002426235334,13.9294206320062,13.9002426235334,13.9294206320062,4245.23833131482,0.0,1.0
2014-12-30,20.85,20.85,20.72,20.72,2370,13.9532448774564,13.9532448774564,13.8662462283404,13.8662462283404,3541.43429961848,0.0,1.0
2014-12-31,21.0399,21.1099,20.976,20.976,1003,14.0803298272036,14.1271752536507,14.0375666450612,14.0375666450612,1498.75890401575,0.0,1.0
2015-01-02,20.5399,20.86,20.52,20.86,19302,13.7457196382958,13.9599370812346,13.7324021527773,13.9599370812346,28842.5168148674,0.0,1.0
2015-01-05,20.28,20.3,20.28,20.29,1775,13.5717892621015,13.5851736696578,13.5717892621015,13.5784814658797,2652.34003452439,0.0,1.0
2015-01-06,20.22,20.3533,20.08,20.3533,3459,13.5316360394326,13.6208431157954,13.4379451865384,13.6208431157954,5168.70094615202,0.0,1.0
2015-01-07,20.65,20.76,20.65,20.76,4079,13.8194008018933,13.893015043453,13.8194008018933,13.893015043453,6095.15211314083,0.0,1.0
2015-01-08,21.0499,21.05,21.0001,21.0001,1505,14.0870220309818,14.0870889530196,14.0536948561666,14.0536948561666,2248.88549406152,0.0,1.0
2015-01-09,20.84,20.9099,20.8399,20.9099,1247,13.9465526736783,13.9933311780876,13.9464857516405,13.9933311780876,1863.36226650811,0.0,1.0
2015-01-12,20.62,20.69,20.52,20.69,4277,13.7993241905588,13.8461696170059,13.7324021527773,13.8461696170059,6391.01877614694,0.0,1.0
2015-01-13,20.62,20.62,20.62,20.62,179,13.7993241905588,13.7993241905588,13.7993241905588,13.7993241905588,267.475417566122,0.0,1.0
2015-01-14,20.74,20.74,20.5499,20.6599,855,13.8796306358967,13.8796306358967,13.7524118420739,13.8260260836337,1277.60604479907,0.0,1.0
2015-01-15,20.74,20.74,20.74,20.74,359,13.8796306358967,13.8796306358967,13.8796306358967,13.8796306358967,536.445111208031,0.0,1.0
2015-01-16,20.74,20.74,20.74,20.74,892,13.8796306358967,13.8796306358967,13.8796306358967,13.8796306358967,1332.89425960324,0.0,1.0
2015-01-20,20.5343,20.5343,20.5301,20.5301,851,13.74197200418,13.74197200418,13.7391612785932,13.7391612785932,1271.62894049592,0.0,1.0
2015-01-21,21.18,21.18,20.9601,21.031,1428,14.1740876021356,14.1740876021356,14.0269260410539,14.0743737658411,2133.82623622582,0.0,1.0
2015-01-22,21.55,21.55,21.4101,21.545,12389,14.4216991419274,14.4216991419274,14.328075211071,14.4183530400383,18512.5863029423,0.0,1.0
2015-01-23,21.27,21.3899,21.27,21.371,1860,14.234317436139,14.3145569594391,14.234317436139,14.3019086942984,2779.3535009664,0.0,1.0
2015-01-26,21.3199,21.3199,21.17,21.17,1542,14.267711532992,14.267711532992,14.1673953983574,14.1673953983574,2304.17370886569,0.0,1.0
2015-01-27,21.25,21.2899,21.1399,21.1399,2932,14.2209330285827,14.2476349216575,14.1472518649852,14.1472518649852,4381.21745421155,0.0,1.0
2015-01-28,21.0799,21.1,20.971,21.1,1266,14.1070986423162,14.1205499719103,14.0342205431721,14.1205499719103,1891.7535119481,0.0,1.0
2015-01-29,20.7601,21.02,20.67,21.02,6026,13.8930819654908,14.0670123416851,13.8327852094496,14.0670123416851,9004.50763270082,0.0,1.0
2015-01-30,20.26,20.4099,20.24,20.3699,1498,13.5584048545452,13.6587209891798,13.5450204469889,13.6319521740671,2238.425561531,0.0,1.0
2015-02-02,20.38,20.53,20.34,20.39,221802,13.6387112998831,13.7390943565554,13.6119424847704,13.6454035036612,331433.422162015,0.0,1.0
2015-02-03,20.98,20.98,20.84,20.84,4417,14.0402435265725,14.0402435265725,13.9465526736783,13.9465526736783,6600.21742675729,0.0,1.0
2015-02-04,20.85,21.01,20.85,21.0,1105,13.9532448774564,14.0603201379069,13.9532448774564,14.0536279341288,1651.17506374617,0.0,1.0
2015-02-05,20.85,20.85,20.85,20.85,0,13.9532448774564,13.9532448774564,13.9532448774564,13.9532448774564,0,0.0,1.0
2015-02-06,20.62,20.74,20.5,20.72,2801,13.7993241905588,13.8796306358967,13.7190177452209,13.8662462283404,4185.46728828328,0.0,1.0
2015-02-09,20.63,20.77,20.55,20.75,1958,13.806016394337,13.8997072472312,13.7524787641117,13.8863228396749,2925.79255639366,0.0,1.0
2015-02-10,20.1501,20.5,20.1501,20.4,5201,13.4848575350232,13.7190177452209,13.4848575350232,13.6520957074394,7771.72987017543,0.0,1.0
2015-02-11,20.1501,20.1501,20.1501,20.1501,0,13.4848575350232,13.4848575350232,13.4848575350232,13.4848575350232,0,0.0,1.0
2015-02-12,20.68,20.68,20.68,20.68,108,13.8394774132278,13.8394774132278,13.8394774132278,13.8394774132278,161.381816185145,0.0,1.0
2015-02-13,20.99,21.01,20.9205,21.0,10920,14.0469357303506,14.0603201379069,14.0004249140924,14.0536279341288,16317.4947476092,0.0,1.0
2015-02-17,20.92,20.96,20.86,20.86,1514,14.0000903039035,14.0268591190161,13.9599370812346,13.9599370812346,2262.33397874362,0.0,1.0
2015-02-18,20.92,20.92,20.92,20.92,0,14.0000903039035,14.0000903039035,14.0000903039035,14.0000903039035,0,0.0,1.0
2015-02-19,20.92,20.92,20.92,20.92,0,14.0000903039035,14.0000903039035,14.0000903039035,14.0000903039035,0,0.0,1.0
2015-02-20,20.92,20.92,20.92,20.92,43,14.0000903039035,14.0000903039035,14.0000903039035,14.0000903039035,64.2538712589007,0.0,1.0
2015-02-23,20.6301,20.6301,20.6301,20.6301,162,13.8060833163748,13.8060833163748,13.8060833163748,13.8060833163748,242.072724277718,0.0,1.0
2015-02-24,21.25,21.4042,20.9,20.9,1621,14.2209330285827,14.3241268108419,13.9867058963472,13.9867058963472,2422.22151885297,0.0,1.0
2015-02-25,21.1,21.1,21.1,21.1,610,14.1205499719103,14.1205499719103,14.1205499719103,14.1205499719103,911.508406230919,0.0,1.0
2015-02-26,21.1,21.1,21.1,21.1,0,14.1205499719103,14.1205499719103,14.1205499719103,14.1205499719103,0,0.0,1.0
2015-02-27,21.1,21.1,21.1,21.1,0,14.1205499719103,14.1205499719103,14.1205499719103,14.1205499719103,0,0.0,1.0
2015-03-02,21.365,21.39,21.13,21.22,222419,14.2978933720315,14.3146238814769,14.1406265832448,14.2008564172482,332355.390500777,0.0,1.0
2015-03-03,21.3,21.3,21.25,21.25,619,14.2543940474735,14.2543940474735,14.2209330285827,14.2209330285827,924.95689091301,0.0,1.0
2015-03-04,20.8499,20.85,20.8499,20.85,558,13.9531779554186,13.9532448774564,13.9531779554186,13.9532448774564,833.806050289923,0.0,1.0
2015-03-05,20.4401,20.4401,20.4401,20.4401,427,13.6789314445898,13.6789314445898,13.6789314445898,13.6789314445898,638.055884361641,0.0,1.0
2015-03-06,20.4199,20.4199,20.1001,20.1001,817,13.6654131929579,13.6654131929579,13.4513965161325,13.4513965161325,1220.82355391911,0.0,1.0
2015-03-09,20.21,20.44,20.1,20.44,4216,13.5249438356544,13.678864522552,13.4513295940947,13.678864522552,6299.86793552384,0.0,1.0
2015-03-10,19.708,19.87,19.5001,19.87,1601,13.1889952059909,13.2974089071971,13.0498642894431,13.2974089071971,2392.33599733722,0.0,1.0
2015-03-11,19.7499,19.7499,19.3701,19.3701,464,13.2170355398214,13.2170355398214,12.962865640327,12.962865640327,693.344099165813,0.0,1.0
2015-03-12,19.8099,19.8099,19.63,19.63,1574,13.2571887624904,13.2571887624904,13.1367960165213,13.1367960165213,2351.99054329091,0.0,1.0
2015-03-13,19.268,19.268,19.268,19.268,209,12.8945382397521,12.8945382397521,12.8945382397521,12.8945382397521,312.303699839772,0.0,1.0
2015-03-16,19.3,19.3,19.3,19.3,403,12.9159532918422,12.9159532918422,12.9159532918422,12.9159532918422,602.193258542718,0.0,1.0
2015-03-17,19.8299,19.8299,19.3901,19.6399,523,13.2705731700467,13.2705731700467,12.9762500478833,13.1434212982617,781.506387637325,0.0,1.0
2015-03-18,20.481,20.481,19.9599,19.9599,840,13.7063025580424,13.7063025580424,13.3575718191627,13.3575718191627,1255.19190366225,0.0,1.0
2015-03-19,20.481,20.481,20.481,20.481,241,13.7063025580424,13.7063025580424,13.7063025580424,13.7063025580424,360.120534265003,0.0,1.0
2015-03-20,20.481,20.481,20.481,20.481,95,13.7063025580424,13.7063025580424,13.7063025580424,13.7063025580424,141.956227199897,0.0,1.0
2015-03-23,20.46,20.49,20.43,20.43,5725,13.6922489301083,13.7123255414428,13.6721723187738,13.6721723187738,8554.73053388853,0.0,1.0
2015-03-24,20.5601,20.5601,20.5601,20.5601,608,13.7592378899277,13.7592378899277,13.7592378899277,13.7592378899277,908.519854079337,0.0,1.0
2015-03-25,20.6,20.82,20.38,20.82,25933,13.7859397830025,13.933168266122,13.6387112998831,13.933168266122,38751.0614734203,0.0,1.0
2015-03-26,20.2122,20.54,20.2122,20.54,3336,13.5264161204856,13.7457865603336,13.5264161204856,13.7457865603336,4984.90498883006,0.0,1.0
2015-03-27,20.19,20.19,20.19,20.19,687,13.5115594280981,13.5115594280981,13.5115594280981,13.5115594280981,1026.56766406662,0.0,1.0
2015-03-30,20.2601,20.5699,20.2601,20.5699,241,13.558471776583,13.7657962496303,13.558471776583,13.7657962496303,360.120534265,0.0,1.0
2015-03-31,20.6099,20.6399,20.6099,20.6399,495,13.7925650647429,13.8126416760774,13.7925650647429,13.8126416760774,739.666657515251,0.0,1.0
2015-04-01,20.43,20.8399,20.4,20.68,117146,13.6721723187738,13.9464857516405,13.6520957074394,13.8394774132278,175048.465174307,0.0,1.0
2015-04-02,21.11,21.486,20.84,20.84,59876,14.1272421756885,14.3788690377472,13.9465526736783,13.9465526736783,89471.2743139054,0.0,1.0
2015-04-06,21.11,21.11,21.11,21.11,12,14.1272421756885,14.1272421756885,14.1272421756885,14.1272421756885,17.9313129094606,0.0,1.0
2015-04-07,21.5412,21.5413,21.0105,21.02,1878,14.4158100026026,14.4158769246404,14.0606547480958,14.0670123416851,2806.25047033059,0.0,1.0
2015-04-08,21.65,21.65,21.65,21.65,455,14.4886211797089,14.4886211797089,14.4886211797089,14.4886211797089,679.895614483718,0.0,1.0
2015-04-09,21.8101,21.8101,21.8101,21.8101,267,14.5957633621972,14.5957633621972,14.5957633621972,14.5957633621972,398.9717122355,0.0,1.0
2015-04-10,21.8101,21.8101,21.8101,21.8101,32,14.5957633621972,14.5957633621972,14.5957633621972,14.5957633621972,47.8168344252285,0.0,1.0
2015-04-13,21.8101,21.8101,21.8101,21.8101,1,14.5957633621972,14.5957633621972,14.5957633621972,14.5957633621972,1.49427607578839,0.0,1.0
2015-04-14,21.7857,21.7857,21.7857,21.7857,243,14.5794343849785,14.5794343849785,14.5794343849785,14.5794343849785,363.109086416579,0.0,1.0
2015-04-15,21.7857,21.7857,21.7857,21.7857,5,14.5794343849785,14.5794343849785,14.5794343849785,14.5794343849785,7.47138037894195,0.0,1.0
2015-04-16,21.7857,21.7857,21.7857,21.7857,0,14.5794343849785,14.5794343849785,14.5794343849785,14.5794343849785,0,0.0,1.0
2015-04-17,22.0,22.05,22.0,22.0,379,14.7228483119444,14.7563093308352,14.7228483119444,14.7228483119444,566.3306327238,0.0,1.0
2015-04-20,22.0,22.0,22.0,22.0,0,14.7228483119444,14.7228483119444,14.7228483119444,14.7228483119444,0,0.0,1.0
2015-04-21,22.3499,22.3499,22.334,22.334,306,14.9570085221421,14.9570085221421,14.9463679181349,14.9463679181349,457.248479191247,0.0,1.0
2015-04-22,22.3499,22.3499,22.3499,22.3499,50,14.9570085221421,14.9570085221421,14.9570085221421,14.9570085221421,74.7138037894195,0.0,1.0
2015-04-23,22.67,22.9149,22.67,22.9149,490,15.1712259650809,15.335118035608,15.1712259650809,15.335118035608,732.195277136311,0.0,1.0
2015-04-24,22.67,22.67,22.67,22.67,10,15.1712259650809,15.1712259650809,15.1712259650809,15.1712259650809,14.9427607578839,0.0,1.0
2015-04-27,22.67,22.67,22.67,22.67,46,15.1712259650809,15.1712259650809,15.1712259650809,15.1712259650809,68.7366994862659,0.0,1.0
2015-04-28,22.67,22.67,22.67,22.67,2,15.1712259650809,15.1712259650809,15.1712259650809,15.1712259650809,2.98855215157678,0.0,1.0
2015-04-29,22.67,22.67,22.67,22.67,35,15.1712259650809,15.1712259650809,15.1712259650809,15.1712259650809,52.2996626525936,0.0,1.0
2015-04-30,22.95,22.95,22.7125,22.7125,301,15.3586076708693,15.3586076708693,15.1996678311381,15.1996678311381,449.777098812305,0.0,1.0
2015-05-01,23.19,23.19,23.19,23.19,450,15.5192205615451,15.5192205615451,15.5192205615451,15.5192205615451,672.424234104772,0.0,1.0
2015-05-04,23.0389,23.04,22.91,23.0,146365,15.4181013624571,15.4188375048727,15.3318388557567,15.3920686897601,218709.717832767,0.0,1.0
2015-05-05,23.0399,23.04,23.0399,23.04,7526,15.4187705828349,15.4188375048727,15.4187705828349,15.4188375048727,11245.9217463834,0.0,1.0
2015-05-06,22.9499,23.1499,22.94,23.1499,5449,15.3585407488315,15.4923848243946,15.3519154670911,15.4923848243946,8142.31033697093,0.0,1.0
2015-05-07,22.9099,22.9099,22.638,22.638,1511,15.3317719337189,15.3317719337189,15.1498109129908,15.1498109129908,2257.85115051625,0.0,1.0
2015-05-08,23.3399,23.3399,23.2799,23.2799,404,15.6195366961796,15.6195366961796,15.5793834735107,15.5793834735107,603.687534618509,0.0,1.0
2015-05-11,22.99,23.0299,22.88,23.0299,4582,15.3853764859819,15.4120783790568,15.3117622444222,15.4120783790568,6846.7729792624,0.0,1.0
2015-05-12,23.11,23.17,22.96,22.96,1148,15.4656829313198,15.5058361539887,15.3652998746475,15.3652998746475,1715.42893500507,0.0,1.0
2015-05-13,23.2499,23.33,23.2374,23.33,11491,15.5593068621762,15.6129114144392,15.5509416074535,15.6129114144392,17170.7263868844,0.0,1.0
2015-05-14,23.2199,23.25,22.87,22.87,1501,15.5392302508417,15.559373784214,15.305070040644,15.305070040644,2242.90838975838,0.0,1.0
2015-05-15,23.2199,23.2199,23.2199,23.2199,119,15.5392302508417,15.5392302508417,15.5392302508417,15.5392302508417,177.818853018819,0.0,1.0
2015-05-18,23.02,23.3799,23.0001,23.34,2087,15.4054530973164,15.6463055112922,15.3921356117979,15.6196036182174,3118.55417017036,0.0,1.0
2015-05-19,23.0999,23.1599,23.0999,23.1599,2336,15.4589238055039,15.4990770281728,15.4589238055039,15.4990770281728,3490.62891304167,0.0,1.0
2015-05-20,23.0899,23.0899,22.7232,23.03,3660,15.4522316017257,15.4522316017257,15.2068284891807,15.4121453010946,5469.0504373855,0.0,1.0
2015-05-21,23.0199,23.0199,22.6801,22.6801,424,15.4053861752786,15.4053861752786,15.1779850908969,15.1779850908969,633.573056134277,0.0,1.0
2015-05-22,22.95,22.95,22.95,22.95,1330,15.3586076708693,15.3586076708693,15.3586076708693,15.3586076708693,1987.38718079855,0.0,1.0
2015-05-26,23.02,23.21,23.02,23.21,1575,15.4054530973164,15.5326049691014,15.4054530973164,15.5326049691014,2353.48481936671,0.0,1.0
2015-05-27,22.6199,22.6199,22.0501,22.4,5666,15.1376980241524,15.1376980241524,14.756376252873,14.9905364630707,8466.56824541698,0.0,1.0
2015-05-28,22.2199,22.22,22.19,22.19,816,14.8700098730261,14.8700767950639,14.8500001837294,14.8500001837294,1219.32927784332,0.0,1.0
2015-05-29,22.48,22.65,22.47,22.65,1327,15.0440740932959,15.1578415575246,15.0373818895178,15.1578415575246,1982.9043525712,0.0,1.0
2015-06-01,21.55,22.25,21.02,22.25,4278,14.4216991419274,14.8901534063983,14.0670123416851,14.8901534063983,6392.51305222271,0.0,1.0
2015-06-02,22.3899,22.95,21.0601,22.95,1674,14.9837773372548,15.3586076708693,14.0938480788355,15.3586076708693,2501.41815086975,0.0,1.0
2015-06-03,21.76,22.62,21.76,22.62,458,14.5622354212687,15.1377649461901,14.5622354212687,15.1377649461901,684.37844271108,0.0,1.0
2015-06-04,21.8899,21.8899,21.3101,21.3101,1635,14.6491671483469,14.6491671483469,14.2611531732894,14.2611531732894,2443.14138391402,0.0,1.0
2015-06-05,21.56,21.56,21.2,21.56,970,14.4283913457055,14.4283913457055,14.1874720096919,14.4283913457055,1449.44779351474,0.0,1.0
2015-06-08,21.9699,21.9699,21.5,21.9699,779,14.7027047785722,14.7027047785722,14.3882381230366,14.7027047785722,1164.04106303915,0.0,1.0
2015-06-09,21.9,21.9,21.0101,21.0101,498,14.6559262741629,14.6559262741629,14.0603870599447,14.0603870599447,744.149485742615,0.0,1.0
2015-06-10,21.9,21.9,21.9,21.9,71,14.6559262741629,14.6559262741629,14.6559262741629,14.6559262741629,106.093601380975,0.0,1.0
2015-06-11,22.0999,22.0999,22.0999,22.0999,317,14.7897034276882,14.7897034276882,14.7897034276882,14.7897034276882,473.685516024919,0.0,1.0
2015-06-12,21.2966,21.2966,21.2966,21.2966,330,14.2521186981889,14.2521186981889,14.2521186981889,14.2521186981889,493.111105010168,0.0,1.0
2015-06-15,20.83,20.83,20.83,20.83,1117,13.9398604699001,13.9398604699001,13.9398604699001,13.9398604699001,1669.10637665563,0.0,1.0
2015-06-16,21.0799,21.0799,20.98,21.01,981,14.1070986423162,14.1070986423162,14.0402435265725,14.0603201379069,1465.88483034841,0.0,1.0
2015-06-17,21.0701,21.0701,21.0701,21.0701,331,14.1005402826136,14.1005402826136,14.1005402826136,14.1005402826136,494.605381085958,0.0,1.0
2015-06-18,21.3799,21.3999,21.2101,21.3999,1427,14.3078647556609,14.3212491632173,14.1942311355078,14.3212491632173,2132.33196015003,0.0,1.0
2015-06-19,20.92,21.09,20.92,21.09,492,14.0628096377124,14.1770867714797,14.0628096377124,14.1770867714797,731.904951084462,0.09372,1.0
2015-06-22,21.3999,21.4199,21.3999,21.4199,470,14.385407264153,14.3988516328315,14.385407264153,14.3988516328315,699.177493922151,0.0,1.0
2015-06-23,21.3301,21.52,21.3301,21.3501,1136,14.3384864174651,14.4661406980674,14.3384864174651,14.3519307861436,1689.92687892672,0.0,1.0
2015-06-24,21.3193,21.5299,21.26,21.5299,503,14.3312264583787,14.4727956605633,14.2913639052469,14.4727956605633,748.268679665618,0.0,1.0
2015-06-25,21.27,21.2999,21.14,21.2999,2612,14.2980860895862,14.3181854207605,14.2106976931759,14.3181854207605,3885.64173218011,0.0,1.0
2015-06-26,20.97,20.97,19.067,19.067,1514,14.0964205594087,14.0964205594087,12.8171888796493,12.8171888796493,2252.24409744283,0.0,1.0
2015-06-29,20.97,20.97,20.97,20.97,111,14.0964205594087,14.0964205594087,14.0964205594087,14.0964205594087,165.124897500762,0.0,1.0
2015-06-30,19.0,19.0,19.0,19.0,2141,12.7721502445763,12.7721502445763,12.7721502445763,12.7721502445763,3184.97662656876,0.0,1.0
2015-07-01,19.35,23.6,19.35,23.58,2718,13.00742669645,15.8643550406316,13.00742669645,15.8509106719531,4043.32857123491,0.0,1.0
2015-07-02,20.3801,20.8099,20.3801,20.76,871,13.6998789052363,13.9887983881373,13.6998789052363,13.9552546882844,1295.70978128977,0.0,1.0
2015-07-06,20.3801,20.3801,20.3801,20.3801,0,13.6998789052363,13.6998789052363,13.6998789052363,13.6998789052363,0,0.0,1.0
2015-07-07,19.0,19.05,18.95,19.05,1502,12.7721502445763,12.8057611662725,12.73853932288,12.8057611662725,2234.39275717248,0.0,1.0
2015-07-08,18.98,18.99,18.9699,18.99,374,12.7587058758978,12.765428060237,12.7519164697151,12.765428060237,556.366771759326,0.0,1.0
2015-07-09,18.2856,18.2856,18.2856,18.2856,309,12.2919173953802,12.2919173953802,12.2919173953802,12.2919173953802,459.672011961583,0.0,1.0
2015-07-10,18.2856,18.2856,18.2856,18.2856,156,12.2919173953802,12.2919173953802,12.2919173953802,12.2919173953802,232.067423514586,0.0,1.0
2015-07-13,20.2,20.661,20.178,20.661,2022,13.5788123652864,13.8887050633258,13.56402355974,13.8887050633258,3007.95083555443,0.0,1.0
2015-07-14,20.1999,20.1999,20.1999,20.1999,634,13.578745143443,13.578745143443,13.578745143443,13.578745143443,943.1458109503,0.0,1.0
2015-07-15,19.738,19.7501,19.738,19.7501,1343,13.268247448813,13.2763812918635,13.268247448813,13.2763812918635,1997.86249859031,0.0,1.0
2015-07-16,19.84,20.068,19.81,20.068,3481,13.3368137290733,13.4900795320082,13.3166471760556,13.4900795320082,5178.3762900915,0.0,1.0
2015-07-17,19.9999,19.9999,19.9999,19.9999,142,13.4443014566579,13.4443014566579,13.4443014566579,13.4443014566579,211.240859865841,0.0,1.0
2015-07-20,19.7099,19.7099,19.6499,19.6999,1124,13.2493581108197,13.2493581108197,13.2090250047842,13.2426359264804,1672.07553865637,0.0,1.0
2015-07-21,19.64,19.7699,19.57,19.57,1957,13.2023700422883,13.2896912168552,13.1553147519136,13.1553147519136,2911.2560757567,0.0,1.0
2015-07-22,19.3999,19.3999,19.2701,19.2701,846,13.0409703963029,13.0409703963029,12.9537164435794,12.9537164435794,1258.51948905987,0.0,1.0
2015-07-23,18.916,19.2299,18.86,19.13,7624,12.7156838961266,12.9266932625356,12.6780396638268,12.8595386409865,11341.5515184307,0.0,1.0
2015-07-24,18.4999,18.4999,18.4999,18.4999,197,12.4359738057703,12.4359738057703,12.4359738057703,12.4359738057703,293.059502771625,0.0,1.0
2015-07-27,18.0,18.22,18.0,18.22,746,12.0999318106512,12.2478198661147,12.0999318106512,12.2478198661147,1109.75832014026,0.0,1.0
2015-07-28,18.0001,18.01,18.0001,18.01,1176,12.0999990324946,12.1066539949905,12.0999990324946,12.1066539949905,1749.43134649457,0.0,1.0
2015-07-29,18.45,18.5199,18.45,18.5199,551,12.4024301059175,12.4494181744488,12.4024301059175,12.4494181744488,819.674040747029,0.0,1.0
2015-07-30,18.45,18.45,18.45,18.45,47,12.4024301059175,12.4024301059175,12.4024301059175,12.4024301059175,69.9177493922148,0.0,1.0
2015-07-31,18.2201,18.3899,18.2201,18.3899,372,12.2478870879581,12.3620297780386,12.2478870879581,12.3620297780386,553.391548380935,0.0,1.0
2015-08-03,17.57,18.02,17.57,18.02,162723,11.8108778840634,12.1133761793297,11.8108778840634,12.1133761793297,242068.636901051,0.0,1.0
2015-08-04,17.68,17.84,17.68,17.75,2600,11.8848219117952,11.9923768612232,11.8848219117952,11.9318772021699,3867.79039190975,0.0,1.0
2015-08-05,17.67,18.08,17.67,18.08,4702,11.8780997274559,12.1537092853652,11.8780997274559,12.1537092853652,6994.7501625999,0.0,1.0
2015-08-06,17.5353,17.5353,17.5353,17.5353,290,11.7875519044062,11.7875519044062,11.7875519044062,11.7875519044062,431.407389866859,0.0,1.0
2015-08-07,17.4699,17.4699,17.4699,17.4699,1062,11.7435888188275,11.7435888188275,11.7435888188275,11.7435888188275,1579.84361392622,0.0,1.0
2015-08-10,18.04,18.04,17.67,17.67,3948,12.1268205480082,12.1268205480082,11.8780997274559,11.8780997274559,5873.09094894606,0.0,1.0
2015-08-11,18.04,18.04,18.04,18.04,95,12.1268205480082,12.1268205480082,12.1268205480082,12.1268205480082,141.323110473626,0.0,1.0
2015-08-12,17.0401,17.55,17.0401,17.55,1695,11.4546693359265,11.7974335153849,11.4546693359265,11.7974335153849,2521.50181318733,0.0,1.0
2015-08-13,17.0401,17.0401,17.0401,17.0401,0,11.4546693359265,11.4546693359265,11.4546693359265,11.4546693359265,0,0.0,1.0
2015-08-14,17.09,17.09,17.09,17.09,600,11.4882130357794,11.4882130357794,11.4882130357794,11.4882130357794,892.567013517636,0.0,1.0
2015-08-17,17.09,17.09,17.09,17.09,0,11.4882130357794,11.4882130357794,11.4882130357794,11.4882130357794,0,0.0,1.0
2015-08-18,17.09,17.09,17.09,17.09,0,11.4882130357794,11.4882130357794,11.4882130357794,11.4882130357794,0,0.0,1.0
2015-08-19,17.09,17.09,17.09,17.09,0,11.4882130357794,11.4882130357794,11.4882130357794,11.4882130357794,0,0.0,1.0
2015-08-20,17.09,17.09,17.09,17.09,0,11.4882130357794,11.4882130357794,11.4882130357794,11.4882130357794,0,0.0,1.0
2015-08-21,16.141,16.141,16.08,16.08,600,10.8502777419845,10.8502777419845,10.8092724175151,10.8092724175151,892.567013517637,0.0,1.0
2015-08-24,15.34,16.55,12.74,16.236,2357,10.3118307764105,11.1252150814599,8.56406284820535,10.9141384932074,3506.30075143513,0.0,1.0
2015-08-25,15.34,15.34,15.34,15.34,0,10.3118307764105,10.3118307764105,10.3118307764105,10.3118307764105,0,0.0,1.0
2015-08-26,15.34,15.34,15.34,15.34,26,10.3118307764105,10.3118307764105,10.3118307764105,10.3118307764105,38.6779039190977,0.0,1.0
2015-08-27,16.09,16.41,16.08,16.12,5106,10.8159946018543,11.0311045007104,10.8092724175151,10.8361611548721,7595.74528503511,0.0,1.0
2015-08-28,16.063,16.71,16.063,16.31,6221,10.7978447041384,11.2327700308879,10.7978447041384,10.9638826573178,9254.43231848866,0.0,1.0
2015-08-31,16.063,16.063,16.063,16.063,3,10.7978447041384,10.7978447041384,10.7978447041384,10.7978447041384,4.46283506758816,0.0,1.0
2015-09-01,15.33,15.33,15.3101,15.3101,201,10.3051085920713,10.3051085920713,10.2917314452362,10.2917314452362,299.009949528408,0.0,1.0
2015-09-02,15.33,15.33,15.33,15.33,0,10.3051085920713,10.3051085920713,10.3051085920713,10.3051085920713,0,0.0,1.0
2015-09-03,15.33,15.33,15.33,15.33,0,10.3051085920713,10.3051085920713,10.3051085920713,10.3051085920713,0,0.0,1.0
2015-09-04,15.33,15.33,15.33,15.33,0,10.3051085920713,10.3051085920713,10.3051085920713,10.3051085920713,0,0.0,1.0
2015-09-08,15.33,15.33,15.33,15.33,1,10.3051085920713,10.3051085920713,10.3051085920713,10.3051085920713,1.48761168919606,0.0,1.0
2015-09-09,15.33,15.33,15.33,15.33,0,10.3051085920713,10.3051085920713,10.3051085920713,10.3051085920713,0,0.0,1.0
2015-09-10,15.33,15.33,15.33,15.33,0,10.3051085920713,10.3051085920713,10.3051085920713,10.3051085920713,0,0.0,1.0
2015-09-11,15.33,15.33,15.33,15.33,0,10.3051085920713,10.3051085920713,10.3051085920713,10.3051085920713,0,0.0,1.0
2015-09-14,15.33,15.33,15.33,15.33,0,10.3051085920713,10.3051085920713,10.3051085920713,10.3051085920713,0,0.0,1.0
2015-09-15,15.33,15.33,15.33,15.33,1,10.3051085920713,10.3051085920713,10.3051085920713,10.3051085920713,1.48761168919606,0.0,1.0
2015-09-16,15.33,15.33,15.33,15.33,15,10.3051085920713,10.3051085920713,10.3051085920713,10.3051085920713,22.3141753379409,0.0,1.0
2015-09-17,15.33,15.33,15.33,15.33,1,10.3051085920713,10.3051085920713,10.3051085920713,10.3051085920713,1.48761168919606,0.0,1.0
2015-09-18,15.75,16.12,15.75,16.12,470,10.5874403343198,10.8361611548721,10.5874403343198,10.8361611548721,699.177493922149,0.0,1.0
2015-09-21,15.75,15.75,15.75,15.75,10,10.5874403343198,10.5874403343198,10.5874403343198,10.5874403343198,14.8761168919606,0.0,1.0
2015-09-22,15.75,15.75,15.75,15.75,0,10.5874403343198,10.5874403343198,10.5874403343198,10.5874403343198,0,0.0,1.0
2015-09-23,14.88,14.94,14.88,14.93,1295,10.002610296805,10.0429434028405,10.002610296805,10.0362212185013,1926.4571375089,0.0,1.0
2015-09-24,14.91,14.92,14.91,14.92,2000,10.0227768498228,10.029499034162,10.0227768498228,10.029499034162,2975.22337839211,0.0,1.0
2015-09-25,15.0235,15.05,15.0235,15.05,1000,10.0990736420732,10.1168874305723,10.0990736420732,10.1168874305723,1487.61168919607,0.0,1.0
2015-09-28,15.0235,15.0235,15.0235,15.0235,0,10.0990736420732,10.0990736420732,10.0990736420732,10.0990736420732,0,0.0,1.0
2015-09-29,15.0235,15.0235,15.0235,15.0235,0,10.0990736420732,10.0990736420732,10.0990736420732,10.0990736420732,0,0.0,1.0
2015-09-30,14.88,15.08,14.75,15.08,26753,10.002610296805,10.13705398359,9.91522190039474,10.13705398359,39798.0755210622,0.0,1.0
2015-10-01,14.88,14.88,14.88,14.88,0,10.002610296805,10.002610296805,10.002610296805,10.002610296805,0,0.0,1.0
2015-10-02,14.88,14.88,14.88,14.88,1,10.002610296805,10.002610296805,10.002610296805,10.002610296805,1.48761168919606,0.0,1.0
2015-10-05,14.88,14.88,14.88,14.88,104,10.002610296805,10.002610296805,10.002610296805,10.002610296805,154.71161567639,0.0,1.0
2015-10-06,14.88,14.88,14.88,14.88,0,10.002610296805,10.002610296805,10.002610296805,10.002610296805,0,0.0,1.0
2015-10-07,14.88,14.88,14.88,14.88,0,10.002610296805,10.002610296805,10.002610296805,10.002610296805,0,0.0,1.0
2015-10-08,16.69,16.87,16.595,16.61,1936,11.2193256622094,11.3403249803159,11.1554649109865,11.1655481874954,2880.01623028357,0.0,1.0
2015-10-09,16.69,16.69,16.69,16.69,1,11.2193256622094,11.2193256622094,11.2193256622094,11.2193256622094,1.48761168919606,0.0,1.0
2015-10-12,16.69,16.69,16.69,16.69,0,11.2193256622094,11.2193256622094,11.2193256622094,11.2193256622094,0,0.0,1.0
2015-10-13,16.2,16.2,16.2,16.2,1001,10.8899386295861,10.8899386295861,10.8899386295861,10.8899386295861,1489.09930088526,0.0,1.0
2015-10-14,16.2,16.2,16.2,16.2,1,10.8899386295861,10.8899386295861,10.8899386295861,10.8899386295861,1.48761168919606,0.0,1.0
2015-10-15,16.2,16.2,16.2,16.2,0,10.8899386295861,10.8899386295861,10.8899386295861,10.8899386295861,0,0.0,1.0
2015-10-16,16.2,16.2,16.2,16.2,0,10.8899386295861,10.8899386295861,10.8899386295861,10.8899386295861,0,0.0,1.0
2015-10-19,16.5001,16.54,16.45,16.45,2933,11.091671381607,11.1184928971206,11.0579932380674,11.0579932380674,4363.16508441205,0.0,1.0
2015-10-20,16.5001,16.5001,16.5001,16.5001,0,11.091671381607,11.091671381607,11.091671381607,11.091671381607,0,0.0,1.0
2015-10-21,16.5001,16.5001,16.5001,16.5001,60,11.091671381607,11.091671381607,11.091671381607,11.091671381607,89.2567013517637,0.0,1.0
2015-10-22,16.5001,16.5001,16.5001,16.5001,58,11.091671381607,11.091671381607,11.091671381607,11.091671381607,86.2814779733716,0.0,1.0
2015-10-23,16.5001,16.5001,16.5001,16.5001,0,11.091671381607,11.091671381607,11.091671381607,11.091671381607,0,0.0,1.0
2015-10-26,16.5001,16.5001,16.5001,16.5001,0,11.091671381607,11.091671381607,11.091671381607,11.091671381607,0,0.0,1.0
2015-10-27,16.5001,16.5001,16.5001,16.5001,11,11.091671381607,11.091671381607,11.091671381607,11.091671381607,16.3637285811567,0.0,1.0
2015-10-28,16.5001,16.5001,16.5001,16.5001,0,11.091671381607,11.091671381607,11.091671381607,11.091671381607,0,0.0,1.0
2015-10-29,15.95,15.95,15.94,15.94,2669,10.7218840211048,10.7218840211048,10.7151618367656,10.7151618367656,3970.43559846429,0.0,1.0
2015-10-30,15.95,15.95,15.95,15.95,1,10.7218840211048,10.7218840211048,10.7218840211048,10.7218840211048,1.48761168919606,0.0,1.0
2015-11-02,15.95,15.95,15.95,15.95,141,10.7218840211048,10.7218840211048,10.7218840211048,10.7218840211048,209.753248176645,0.0,1.0
2015-11-03,15.95,15.95,15.95,15.95,3,10.7218840211048,10.7218840211048,10.7218840211048,10.7218840211048,4.46283506758819,0.0,1.0
2015-11-04,15.95,15.95,15.95,15.95,0,10.7218840211048,10.7218840211048,10.7218840211048,10.7218840211048,0,0.0,1.0
2015-11-05,15.95,15.95,15.95,15.95,4,10.7218840211048,10.7218840211048,10.7218840211048,10.7218840211048,5.95044675678426,0.0,1.0
2015-11-06,15.95,15.95,15.95,15.95,0,10.7218840211048,10.7218840211048,10.7218840211048,10.7218840211048,0,0.0,1.0
2015-11-09,15.95,15.95,15.95,15.95,0,10.7218840211048,10.7218840211048,10.7218840211048,10.7218840211048,0,0.0,1.0
2015-11-10,15.95,15.95,15.95,15.95,0,10.7218840211048,10.7218840211048,10.7218840211048,10.7218840211048,0,0.0,1.0
2015-11-11,15.95,15.95,15.95,15.95,0,10.7218840211048,10.7218840211048,10.7218840211048,10.7218840211048,0,0.0,1.0
2015-11-12,15.95,15.95,15.95,15.95,1,10.7218840211048,10.7218840211048,10.7218840211048,10.7218840211048,1.48761168919606,0.0,1.0
2015-11-13,15.95,15.95,15.95,15.95,0,10.7218840211048,10.7218840211048,10.7218840211048,10.7218840211048,0,0.0,1.0
2015-11-16,15.95,15.95,15.95,15.95,110,10.7218840211048,10.7218840211048,10.7218840211048,10.7218840211048,163.637285811567,0.0,1.0
2015-11-17,15.68,15.6801,15.68,15.6801,200,10.5403850439451,10.5404522657884,10.5403850439451,10.5404522657884,297.522337839211,0.0,1.0
2015-11-18,15.84,15.8401,15.84,15.8401,985,10.6479399933731,10.6480072152165,10.6479399933731,10.6480072152165,1465.29751385812,0.0,1.0
2015-11-19,15.84,15.84,15.84,15.84,1,10.6479399933731,10.6479399933731,10.6479399933731,10.6479399933731,1.48761168919606,0.0,1.0
2015-11-20,15.84,15.84,15.84,15.84,0,10.6479399933731,10.6479399933731,10.6479399933731,10.6479399933731,0,0.0,1.0
2015-11-23,16.06,16.08,16.06,16.08,2048,10.7958280488366,10.8092724175151,10.7958280488366,10.8092724175151,3046.62873947353,0.0,1.0
2015-11-24,16.06,16.06,16.06,16.06,0,10.7958280488366,10.7958280488366,10.7958280488366,10.7958280488366,0,0.0,1.0
2015-11-25,16.06,16.06,16.06,16.06,0,10.7958280488366,10.7958280488366,10.7958280488366,10.7958280488366,0,0.0,1.0
2015-11-27,16.06,16.06,16.06,16.06,0,10.7958280488366,10.7958280488366,10.7958280488366,10.7958280488366,0,0.0,1.0
2015-11-30,16.06,16.06,16.06,16.06,0,10.7958280488366,10.7958280488366,10.7958280488366,10.7958280488366,0,0.0,1.0
2015-12-01,16.06,16.06,16.06,16.06,68,10.7958280488366,10.7958280488366,10.7958280488366,10.7958280488366,101.157594865332,0.0,1.0
2015-12-02,16.06,16.06,16.06,16.06,0,10.7958280488366,10.7958280488366,10.7958280488366,10.7958280488366,0,0.0,1.0
2015-12-03,16.06,16.06,16.06,16.06,3,10.7958280488366,10.7958280488366,10.7958280488366,10.7958280488366,4.46283506758817,0.0,1.0
2015-12-04,16.06,16.06,16.06,16.06,0,10.7958280488366,10.7958280488366,10.7958280488366,10.7958280488366,0,0.0,1.0
2015-12-07,16.06,16.06,16.06,16.06,20,10.7958280488366,10.7958280488366,10.7958280488366,10.7958280488366,29.7522337839212,0.0,1.0
2015-12-08,16.06,16.06,16.06,16.06,0,10.7958280488366,10.7958280488366,10.7958280488366,10.7958280488366,0,0.0,1.0
2015-12-09,15.0499,15.0499,15.0499,15.0499,110,10.1168202087289,10.1168202087289,10.1168202087289,10.1168202087289,163.637285811566,0.0,1.0
2015-12-10,15.0499,15.0499,15.0499,15.0499,1,10.1168202087289,10.1168202087289,10.1168202087289,10.1168202087289,1.48761168919606,0.0,1.0
2015-12-11,15.0499,15.0499,15.0499,15.0499,0,10.1168202087289,10.1168202087289,10.1168202087289,10.1168202087289,0,0.0,1.0
2015-12-14,14.0501,14.0501,14.0501,14.0501,110,9.44473621849058,9.44473621849058,9.44473621849058,9.44473621849058,163.637285811567,0.0,1.0
2015-12-15,14.0501,14.0501,14.0501,14.0501,0,9.44473621849058,9.44473621849058,9.44473621849058,9.44473621849058,0,0.0,1.0
2015-12-16,14.0501,14.0501,14.0501,14.0501,0,9.44473621849058,9.44473621849058,9.44473621849058,9.44473621849058,0,0.0,1.0
2015-12-17,14.0501,14.0501,14.0501,14.0501,0,9.44473621849058,9.44473621849058,9.44473621849058,9.44473621849058,0,0.0,1.0
2015-12-18,14.0501,14.0501,14.0501,14.0501,0,9.66055194670223,9.66055194670223,9.66055194670223,9.66055194670223,0,0.32105,1.0
2015-12-21,13.7201,13.7201,13.7201,13.7201,10,9.43365091806814,9.43365091806814,9.43365091806814,9.43365091806814,14.5437859839843,0.0,1.0
2015-12-22,13.7201,13.7201,13.7201,13.7201,0,9.43365091806814,9.43365091806814,9.43365091806814,9.43365091806814,0,0.0,1.0
2015-12-23,13.7201,13.7201,13.7201,13.7201,0,9.43365091806814,9.43365091806814,9.43365091806814,9.43365091806814,0,0.0,1.0
2015-12-24,13.7201,13.7201,13.7201,13.7201,0,9.43365091806814,9.43365091806814,9.43365091806814,9.43365091806814,0,0.0,1.0
2015-12-28,14.21,14.21,14.21,14.21,1095,9.77049580875856,9.77049580875856,9.77049580875856,9.77049580875856,1592.54456524628,0.0,1.0
2015-12-29,14.21,14.21,14.21,14.21,3,9.77049580875856,9.77049580875856,9.77049580875856,9.77049580875856,4.36313579519529,0.0,1.0
2015-12-30,14.21,14.21,14.21,14.21,15,9.77049580875856,9.77049580875856,9.77049580875856,9.77049580875856,21.8156789759764,0.0,1.0
2015-12-31,14.21,14.21,14.21,14.21,7,9.77049580875856,9.77049580875856,9.77049580875856,9.77049580875856,10.180650188789,0.0,1.0
2016-01-04,14.21,14.21,14.21,14.21,9,9.77049580875856,9.77049580875856,9.77049580875856,9.77049580875856,13.0894073855859,0.0,1.0
2016-01-05,14.21,14.21,14.21,14.21,2,9.77049580875856,9.77049580875856,9.77049580875856,9.77049580875856,2.90875719679686,0.0,1.0
2016-01-06,14.21,14.21,14.21,14.21,11,9.77049580875856,9.77049580875856,9.77049580875856,9.77049580875856,15.9981645823827,0.0,1.0
2016-01-07,13.15,13.15,13.15,13.15,191,9.0416622016309,9.0416622016309,9.0416622016309,9.0416622016309,277.7863122941,0.0,1.0
2016-01-08,13.15,13.15,13.15,13.15,0,9.0416622016309,9.0416622016309,9.0416622016309,9.0416622016309,0,0.0,1.0
2016-01-11,13.15,13.15,13.15,13.15,1,9.0416622016309,9.0416622016309,9.0416622016309,9.0416622016309,1.45437859839843,0.0,1.0
2016-01-12,12.5306,12.5579,12.48,12.5579,5000,8.61577584667347,8.63454674995138,8.58098435561624,8.63454674995138,7271.89299199214,0.0,1.0
2016-01-13,12.5306,12.5306,12.5306,12.5306,0,8.61577584667347,8.61577584667347,8.61577584667347,8.61577584667347,0,0.0,1.0
2016-01-14,12.64,14.454,12.6395,14.454,850,8.69099697556004,9.93826505417285,8.69065318612272,9.93826505417285,1236.22180863866,0.0,1.0
2016-01-15,12.64,12.64,12.64,12.64,0,8.69099697556004,8.69099697556004,8.69099697556004,8.69099697556004,0,0.0,1.0
2016-01-19,12.64,12.64,12.64,12.64,0,8.69099697556004,8.69099697556004,8.69099697556004,8.69099697556004,0,0.0,1.0
2016-01-20,12.64,12.64,12.64,12.64,0,8.69099697556004,8.69099697556004,8.69099697556004,8.69099697556004,0,0.0,1.0
2016-01-21,12.64,12.64,12.64,12.64,0,8.69099697556004,8.69099697556004,8.69099697556004,8.69099697556004,0,0.0,1.0
2016-01-22,12.3499,12.3499,12.3499,12.3499,100,8.49153034402444,8.49153034402444,8.49153034402444,8.49153034402444,145.437859839843,0.0,1.0
2016-01-25,12.3499,12.3499,12.3499,12.3499,0,8.49153034402444,8.49153034402444,8.49153034402444,8.49153034402444,0,0.0,1.0
2016-01-26,12.3499,12.3499,12.3499,12.3499,0,8.49153034402444,8.49153034402444,8.49153034402444,8.49153034402444,0,0.0,1.0
2016-01-27,12.3499,12.3499,12.3499,12.3499,0,8.49153034402444,8.49153034402444,8.49153034402444,8.49153034402444,0,0.0,1.0
2016-01-28,12.3499,12.3499,12.3499,12.3499,0,8.49153034402444,8.49153034402444,8.49153034402444,8.49153034402444,0,0.0,1.0
2016-01-29,12.3499,12.3499,12.3499,12.3499,0,8.49153034402444,8.49153034402444,8.49153034402444,8.49153034402444,0,0.0,1.0
2016-02-01,12.3499,12.3499,12.3499,12.3499,0,8.49153034402444,8.49153034402444,8.49153034402444,8.49153034402444,0,0.0,1.0
2016-02-02,12.3499,12.3499,12.3499,12.3499,0,8.49153034402444,8.49153034402444,8.49153034402444,8.49153034402444,0,0.0,1.0
2016-02-03,12.3499,12.3499,12.3499,12.3499,4,8.49153034402444,8.49153034402444,8.49153034402444,8.49153034402444,5.81751439359372,0.0,1.0
2016-02-04,12.3499,12.3499,12.3499,12.3499,0,8.49153034402444,8.49153034402444,8.49153034402444,8.49153034402444,0,0.0,1.0
2016-02-05,12.3499,12.3499,12.3499,12.3499,1,8.49153034402444,8.49153034402444,8.49153034402444,8.49153034402444,1.45437859839843,0.0,1.0
2016-02-08,12.3499,12.3499,12.3499,12.3499,0,8.49153034402444,8.49153034402444,8.49153034402444,8.49153034402444,0,0.0,1.0
2016-02-09,12.3499,12.3499,12.3499,12.3499,3,8.49153034402444,8.49153034402444,8.49153034402444,8.49153034402444,4.36313579519529,0.0,1.0
2016-02-10,12.3499,12.3499,12.3499,12.3499,0,8.49153034402444,8.49153034402444,8.49153034402444,8.49153034402444,0,0.0,1.0
2016-02-11,12.3499,12.3499,12.3499,12.3499,0,8.49153034402444,8.49153034402444,8.49153034402444,8.49153034402444,0,0.0,1.0
2016-02-12,12.1015,12.1015,12.07,12.07,496,8.3207357515617,8.3207357515617,8.29907701701026,8.29907701701026,721.37178480562,0.0,1.0
2016-02-16,12.1015,12.1015,12.1015,12.1015,0,8.3207357515617,8.3207357515617,8.3207357515617,8.3207357515617,0,0.0,1.0
2016-02-17,12.93,13.0,12.811,12.811,600,8.89039484920818,8.93852537043359,8.80857296312498,8.80857296312498,872.627159039057,0.0,1.0
2016-02-18,12.8101,12.8101,12.8101,12.8101,301,8.80795414213779,8.80795414213779,8.80795414213779,8.80795414213779,437.767958117927,0.0,1.0
2016-02-19,12.91,12.91,12.88,12.88,304,8.8766432717152,8.8766432717152,8.85601590547574,8.85601590547574,442.131093913123,0.0,1.0
2016-02-22,13.1336,13.1336,13.1336,13.1336,110,9.03038590808666,9.03038590808666,9.03038590808666,9.03038590808666,159.981645823827,0.0,1.0
2016-02-23,13.1336,13.1336,13.1336,13.1336,0,9.03038590808666,9.03038590808666,9.03038590808666,9.03038590808666,0,0.0,1.0
2016-02-24,13.1336,13.1336,13.1336,13.1336,25,9.03038590808666,9.03038590808666,9.03038590808666,9.03038590808666,36.3594649599607,0.0,1.0
2016-02-25,12.7801,12.7801,12.7801,12.7801,242,8.78732677589833,8.78732677589833,8.78732677589833,8.78732677589833,351.95962081242,0.0,1.0
2016-02-26,12.7801,12.7801,12.7801,12.7801,0,8.78732677589833,8.78732677589833,8.78732677589833,8.78732677589833,0,0.0,1.0
2016-02-29,12.7801,12.7801,12.7801,12.7801,0,8.78732677589833,8.78732677589833,8.78732677589833,8.78732677589833,0,0.0,1.0
2016-03-01,12.7801,12.7801,12.7801,12.7801,0,8.78732677589833,8.78732677589833,8.78732677589833,8.78732677589833,0,0.0,1.0
2016-03-02,12.7801,12.7801,12.7801,12.7801,0,8.78732677589833,8.78732677589833,8.78732677589833,8.78732677589833,0,0.0,1.0
2016-03-03,12.7801,12.7801,12.7801,12.7801,2,8.78732677589833,8.78732677589833,8.78732677589833,8.78732677589833,2.90875719679686,0.0,1.0
2016-03-04,12.7801,12.7801,12.7801,12.7801,0,8.78732677589833,8.78732677589833,8.78732677589833,8.78732677589833,0,0.0,1.0
2016-03-07,12.7801,12.7801,12.7801,12.7801,0,8.78732677589833,8.78732677589833,8.78732677589833,8.78732677589833,0,0.0,1.0
2016-03-08,12.7801,12.7801,12.7801,12.7801,0,8.78732677589833,8.78732677589833,8.78732677589833,8.78732677589833,0,0.0,1.0
2016-03-09,12.7801,12.7801,12.7801,12.7801,20,8.78732677589833,8.78732677589833,8.78732677589833,8.78732677589833,29.0875719679686,0.0,1.0
2016-03-10,12.7801,12.7801,12.7801,12.7801,0,8.78732677589833,8.78732677589833,8.78732677589833,8.78732677589833,0,0.0,1.0
2016-03-11,12.7801,12.7801,12.7801,12.7801,0,8.78732677589833,8.78732677589833,8.78732677589833,8.78732677589833,0,0.0,1.0
2016-03-14,12.7801,12.7801,12.7801,12.7801,0,8.78732677589833,8.78732677589833,8.78732677589833,8.78732677589833,0,0.0,1.0
2016-03-15,12.7801,12.7801,12.7801,12.7801,0,8.78732677589833,8.78732677589833,8.78732677589833,8.78732677589833,0,0.0,1.0
2016-03-16,12.7801,12.7801,12.7801,12.7801,0,8.78732677589833,8.78732677589833,8.78732677589833,8.78732677589833,0,0.0,1.0
2016-03-17,12.7801,12.7801,12.7801,12.7801,0,8.78732677589833,8.78732677589833,8.78732677589833,8.78732677589833,0,0.0,1.0
2016-03-18,15.038,15.038,15.038,15.038,1240,10.3398111169677,10.3398111169677,10.3398111169677,10.3398111169677,1803.42946201405,0.0,1.0
2016-03-21,15.038,15.038,15.038,15.038,0,10.3398111169677,10.3398111169677,10.3398111169677,10.3398111169677,0,0.0,1.0
2016-03-22,15.038,15.038,15.038,15.038,0,10.3398111169677,10.3398111169677,10.3398111169677,10.3398111169677,0,0.0,1.0
2016-03-23,15.038,15.038,15.038,15.038,0,10.3398111169677,10.3398111169677,10.3398111169677,10.3398111169677,0,0.0,1.0
2016-03-24,15.038,15.038,15.038,15.038,0,10.3398111169677,10.3398111169677,10.3398111169677,10.3398111169677,0,0.0,1.0
2016-03-28,15.038,15.038,15.038,15.038,0,10.3398111169677,10.3398111169677,10.3398111169677,10.3398111169677,0,0.0,1.0
2016-03-29,15.038,15.038,15.038,15.038,0,10.3398111169677,10.3398111169677,10.3398111169677,10.3398111169677,0,0.0,1.0
2016-03-30,15.038,15.038,15.038,15.038,0,10.3398111169677,10.3398111169677,10.3398111169677,10.3398111169677,0,0.0,1.0
2016-03-31,15.038,15.038,15.038,15.038,0,10.3398111169677,10.3398111169677,10.3398111169677,10.3398111169677,0,0.0,1.0
2016-04-01,15.038,15.038,15.038,15.038,0,10.3398111169677,10.3398111169677,10.3398111169677,10.3398111169677,0,0.0,1.0
2016-04-04,15.038,15.038,15.038,15.038,0,10.3398111169677,10.3398111169677,10.3398111169677,10.3398111169677,0,0.0,1.0
2016-04-05,15.038,15.038,15.038,15.038,0,10.3398111169677,10.3398111169677,10.3398111169677,10.3398111169677,0,0.0,1.0
2016-04-06,15.038,15.038,15.038,15.038,0,10.3398111169677,10.3398111169677,10.3398111169677,10.3398111169677,0,0.0,1.0
2016-04-07,15.038,15.038,15.038,15.038,10,10.3398111169677,10.3398111169677,10.3398111169677,10.3398111169677,14.5437859839843,0.0,1.0
2016-04-08,14.99,14.99,14.96,14.96,1240,10.3068073309846,10.3068073309846,10.2861799647451,10.2861799647451,1803.42946201405,0.0,1.0
2016-04-11,14.99,14.99,14.99,14.99,11,10.3068073309846,10.3068073309846,10.3068073309846,10.3068073309846,15.9981645823827,0.0,1.0
2016-04-12,14.99,14.99,14.99,14.99,0,10.3068073309846,10.3068073309846,10.3068073309846,10.3068073309846,0,0.0,1.0
2016-04-13,14.99,14.99,14.99,14.99,1,10.3068073309846,10.3068073309846,10.3068073309846,10.3068073309846,1.45437859839843,0.0,1.0
2016-04-14,14.99,14.99,14.99,14.99,0,10.3068073309846,10.3068073309846,10.3068073309846,10.3068073309846,0,0.0,1.0
2016-04-15,14.99,14.99,14.99,14.99,0,10.3068073309846,10.3068073309846,10.3068073309846,10.3068073309846,0,0.0,1.0
2016-04-18,15.06,15.06,15.06,15.06,200,10.35493785221,10.35493785221,10.35493785221,10.35493785221,290.875719679685,0.0,1.0
2016-04-19,15.06,15.06,15.06,15.06,0,10.35493785221,10.35493785221,10.35493785221,10.35493785221,0,0.0,1.0
2016-04-20,15.06,15.06,15.06,15.06,0,10.35493785221,10.35493785221,10.35493785221,10.35493785221,0,0.0,1.0
2016-04-21,15.4583,15.4583,15.23,15.23,400,10.6288005179826,10.6288005179826,10.4718262609003,10.4718262609003,581.75143935937,0.0,1.0
2016-04-22,15.4583,15.4583,15.4583,15.4583,0,10.6288005179826,10.6288005179826,10.6288005179826,10.6288005179826,0,0.0,1.0
2016-04-25,15.4583,15.4583,15.4583,15.4583,0,10.6288005179826,10.6288005179826,10.6288005179826,10.6288005179826,0,0.0,1.0
2016-04-26,15.6199,15.6199,15.52,15.58,7329,10.7399132641258,10.7399132641258,10.6712241345484,10.7124788670273,10659.1407476621,0.0,1.0
2016-04-27,15.6199,15.6199,15.6199,15.6199,0,10.7399132641258,10.7399132641258,10.7399132641258,10.7399132641258,0,0.0,1.0
2016-04-28,15.6199,15.6199,15.6199,15.6199,0,10.7399132641258,10.7399132641258,10.7399132641258,10.7399132641258,0,0.0,1.0
2016-04-29,15.6199,15.6199,15.6199,15.6199,0,10.7399132641258,10.7399132641258,10.7399132641258,10.7399132641258,0,0.0,1.0
2016-05-02,15.6199,15.6199,15.6199,15.6199,0,10.7399132641258,10.7399132641258,10.7399132641258,10.7399132641258,0,0.0,1.0
2016-05-03,15.2,15.2,15.2,15.2,200,10.4511988946608,10.4511988946608,10.4511988946608,10.4511988946608,290.875719679686,0.0,1.0
2016-05-04,15.04,15.04,15.03,15.04,2100,10.341186274717,10.341186274717,10.3343104859705,10.341186274717,3054.1950566367,0.0,1.0
2016-05-05,15.099,15.099,15.04,15.09,1883,10.3817534283213,10.3817534283213,10.341186274717,10.3755652184494,2738.59490078424,0.0,1.0
2016-05-06,15.099,15.099,15.099,15.099,0,10.3817534283213,10.3817534283213,10.3817534283213,10.3817534283213,0,0.0,1.0
2016-05-09,15.099,15.099,15.099,15.099,75,10.3817534283213,10.3817534283213,10.3817534283213,10.3817534283213,109.078394879882,0.0,1.0
2016-05-10,14.8768,14.88,14.8768,14.88,396,10.2289734023743,10.2311736547732,10.2289734023743,10.2311736547732,575.93392496578,0.0,1.0
2016-05-11,14.8768,14.8768,14.8768,14.8768,0,10.2289734023743,10.2289734023743,10.2289734023743,10.2289734023743,0,0.0,1.0
2016-05-12,14.8768,14.8768,14.8768,14.8768,25,10.2289734023743,10.2289734023743,10.2289734023743,10.2289734023743,36.3594649599609,0.0,1.0
2016-05-13,14.8768,14.8768,14.8768,14.8768,0,10.2289734023743,10.2289734023743,10.2289734023743,10.2289734023743,0,0.0,1.0
2016-05-16,14.8768,14.8768,14.8768,14.8768,0,10.2289734023743,10.2289734023743,10.2289734023743,10.2289734023743,0,0.0,1.0
2016-05-17,14.8768,14.8768,14.8768,14.8768,0,10.2289734023743,10.2289734023743,10.2289734023743,10.2289734023743,0,0.0,1.0
2016-05-18,14.49,14.49,14.49,14.49,208,9.96301789366021,9.96301789366021,9.96301789366021,9.96301789366021,302.510748466873,0.0,1.0
2016-05-19,14.49,14.49,14.49,14.49,0,9.96301789366021,9.96301789366021,9.96301789366021,9.96301789366021,0,0.0,1.0
2016-05-20,14.8,14.8,14.68,14.68,12400,10.1761673448013,10.1761673448013,10.0936578798435,10.0936578798435,18034.2946201405,0.0,1.0
2016-05-23,14.73,14.77,14.64,14.66,13100,10.1280368235759,10.1555399785619,10.0661547248575,10.0799063023505,19052.3596390194,0.0,1.0
2016-05-24,14.9,14.9,14.78,14.78,11600,10.2449252322662,10.2449252322662,10.1624157673083,10.1624157673083,16870.7917414218,0.0,1.0
2016-05-25,15.1176,15.1399,14.96,15.1235,11038,10.3945423953898,10.4098754042944,10.2861799647451,10.3985991107502,16053.4309691218,0.0,1.0
2016-05-26,15.14,15.17,15.05,15.17,7700,10.4099441621819,10.4305715284213,10.3480620634635,10.4305715284213,11198.7152076679,0.0,1.0
2016-05-27,15.14,15.14,15.14,15.14,0,10.4099441621819,10.4099441621819,10.4099441621819,10.4099441621819,0,0.0,1.0
2016-05-31,15.15,15.15,15.06,15.07,6784,10.4168199509284,10.4168199509284,10.35493785221,10.3618136409565,9866.50441153492,0.0,1.0
2016-06-01,15.11,15.11,15.01,15.01,5901,10.3893167959424,10.3893167959424,10.3205589084776,10.3205589084776,8582.28810914915,0.0,1.0
2016-06-02,15.09,15.1,15.05,15.05,300,10.3755652184494,10.3824410071959,10.3480620634635,10.3480620634635,436.313579519531,0.0,1.0
2016-06-03,15.4,15.4,15.3,15.3,5200,10.5887146695906,10.5887146695906,10.5199567821257,10.5199567821257,7562.7687116718,0.0,1.0
2016-06-06,15.56,15.56,15.48,15.48,3800,10.6987272895344,10.6987272895344,10.6437209795625,10.6437209795625,5526.63867391401,0.0,1.0
2016-06-07,15.56,15.56,15.56,15.56,0,10.6987272895344,10.6987272895344,10.6987272895344,10.6987272895344,0,0.0,1.0
2016-06-08,15.7,15.7,15.66,15.66,400,10.7949883319852,10.7949883319852,10.7674851769992,10.7674851769992,581.75143935937,0.0,1.0
2016-06-09,15.55,15.55,15.51,15.51,200,10.6918515007879,10.6918515007879,10.6643483458019,10.6643483458019,290.875719679685,0.0,1.0
2016-06-10,15.3399,15.3399,15.3,15.3,393,10.5473911792242,10.5473911792242,10.5199567821257,10.5199567821257,571.570789170581,0.0,1.0
2016-06-13,15.3399,15.3399,15.3399,15.3399,0,10.5473911792242,10.5473911792242,10.5473911792242,10.5473911792242,0,0.0,1.0
2016-06-14,15.3399,15.3399,15.3399,15.3399,0,10.5473911792242,10.5473911792242,10.5473911792242,10.5473911792242,0,0.0,1.0
2016-06-15,15.3399,15.3399,15.3399,15.3399,0,10.5473911792242,10.5473911792242,10.5473911792242,10.5473911792242,0,0.0,1.0
2016-06-16,15.3399,15.3399,15.3399,15.3399,0,10.5473911792242,10.5473911792242,10.5473911792242,10.5473911792242,0,0.0,1.0
2016-06-17,15.3399,15.3399,15.3399,15.3399,0,10.5473911792242,10.5473911792242,10.5473911792242,10.5473911792242,0,0.0,1.0
2016-06-20,15.3399,15.3399,15.3399,15.3399,0,10.5473911792242,10.5473911792242,10.5473911792242,10.5473911792242,0,0.0,1.0
2016-06-21,15.3399,15.3399,15.3399,15.3399,12,10.5473911792242,10.5473911792242,10.5473911792242,10.5473911792242,17.4525431807811,0.0,1.0
2016-06-22,15.3399,15.3399,15.3399,15.3399,0,10.5473911792242,10.5473911792242,10.5473911792242,10.5473911792242,0,0.0,1.0
2016-06-23,15.3399,15.3399,15.3399,15.3399,0,10.5473911792242,10.5473911792242,10.5473911792242,10.5473911792242,0,0.0,1.0
2016-06-24,15.1099,15.1099,15.1099,15.1099,325,10.389248038055,10.389248038055,10.389248038055,10.389248038055,472.673044479488,0.0,1.0
2016-06-27,15.1099,15.1099,15.1099,15.1099,0,10.389248038055,10.389248038055,10.389248038055,10.389248038055,0,0.0,1.0
2016-06-28,15.0999,15.0999,14.9,14.9,1501,10.3823722493085,10.3823722493085,10.2449252322662,10.2449252322662,2183.02227619604,0.0,1.0
2016-06-29,15.0999,15.0999,15.0999,15.0999,1,10.3823722493085,10.3823722493085,10.3823722493085,10.3823722493085,1.45437859839843,0.0,1.0
2016-06-30,15.5036,15.5036,15.4516,15.4516,200,10.6599478410042,10.6599478410042,10.6241937395224,10.6241937395224,290.875719679685,0.0,1.0
2016-07-01,15.5036,15.5036,15.5036,15.5036,10,10.6599478410042,10.6599478410042,10.6599478410042,10.6599478410042,14.5437859839842,0.0,1.0
2016-07-05,15.5036,15.5036,15.5036,15.5036,29,10.6599478410042,10.6599478410042,10.6599478410042,10.6599478410042,42.1769793535543,0.0,1.0
2016-07-06,15.5036,15.5036,15.5036,15.5036,15,10.6599478410042,10.6599478410042,10.6599478410042,10.6599478410042,21.8156789759764,0.0,1.0
2016-07-07,15.5036,15.5036,15.5036,15.5036,0,10.6599478410042,10.6599478410042,10.6599478410042,10.6599478410042,0,0.0,1.0
2016-07-08,15.5036,15.5036,15.5036,15.5036,2,10.6599478410042,10.6599478410042,10.6599478410042,10.6599478410042,2.90875719679685,0.0,1.0
2016-07-11,15.5036,15.5036,15.5036,15.5036,0,10.6599478410042,10.6599478410042,10.6599478410042,10.6599478410042,0,0.0,1.0
2016-07-12,15.5036,15.5036,15.5036,15.5036,0,10.6599478410042,10.6599478410042,10.6599478410042,10.6599478410042,0,0.0,1.0
2016-07-13,15.5036,15.5036,15.5036,15.5036,0,10.6599478410042,10.6599478410042,10.6599478410042,10.6599478410042,0,0.0,1.0
2016-07-14,15.5036,15.5036,15.5036,15.5036,0,10.6599478410042,10.6599478410042,10.6599478410042,10.6599478410042,0,0.0,1.0
2016-07-15,15.9299,15.9299,15.9299,15.9299,100,10.9530627152669,10.9530627152669,10.9530627152669,10.9530627152669,145.437859839843,0.0,1.0
2016-07-18,15.9299,15.9299,15.9299,15.9299,1,10.9530627152669,10.9530627152669,10.9530627152669,10.9530627152669,1.45437859839843,0.0,1.0
2016-07-19,15.9299,15.9299,15.9299,15.9299,0,10.9530627152669,10.9530627152669,10.9530627152669,10.9530627152669,0,0.0,1.0
2016-07-20,15.9299,15.9299,15.9299,15.9299,0,10.9530627152669,10.9530627152669,10.9530627152669,10.9530627152669,0,0.0,1.0
2016-07-21,15.9299,15.9299,15.9299,15.9299,0,10.9530627152669,10.9530627152669,10.9530627152669,10.9530627152669,0,0.0,1.0
2016-07-22,15.9299,15.9299,15.9299,15.9299,1,10.9530627152669,10.9530627152669,10.9530627152669,10.9530627152669,1.45437859839843,0.0,1.0
2016-07-25,15.8306,15.8306,15.8306,15.8306,162,10.8847861330143,10.8847861330143,10.8847861330143,10.8847861330143,235.609332940546,0.0,1.0
2016-07-26,15.805,15.805,15.805,15.805,100,10.8671841138233,10.8671841138233,10.8671841138233,10.8671841138233,145.437859839843,0.0,1.0
2016-07-27,15.805,15.805,15.805,15.805,15,10.8671841138233,10.8671841138233,10.8671841138233,10.8671841138233,21.8156789759764,0.0,1.0
2016-07-28,15.805,15.805,15.805,15.805,0,10.8671841138233,10.8671841138233,10.8671841138233,10.8671841138233,0,0.0,1.0
2016-07-29,15.805,15.805,15.805,15.805,0,10.8671841138233,10.8671841138233,10.8671841138233,10.8671841138233,0,0.0,1.0
2016-08-01,15.805,15.805,15.805,15.805,0,10.8671841138233,10.8671841138233,10.8671841138233,10.8671841138233,0,0.0,1.0
2016-08-02,15.805,15.805,15.805,15.805,0,10.8671841138233,10.8671841138233,10.8671841138233,10.8671841138233,0,0.0,1.0
2016-08-03,15.805,15.805,15.805,15.805,0,10.8671841138233,10.8671841138233,10.8671841138233,10.8671841138233,0,0.0,1.0
2016-08-04,15.805,15.805,15.805,15.805,0,10.8671841138233,10.8671841138233,10.8671841138233,10.8671841138233,0,0.0,1.0
2016-08-05,15.805,15.805,15.805,15.805,0,10.8671841138233,10.8671841138233,10.8671841138233,10.8671841138233,0,0.0,1.0
2016-08-08,15.9988,15.9988,15.95,15.95,1900,11.0004368997302,11.0004368997302,10.9668830506474,10.9668830506474,2763.31933695702,0.0,1.0
2016-08-09,16.0,16.0,15.84,15.84,652,11.0012619943798,11.0012619943798,10.891249374436,10.891249374436,948.254846155776,0.0,1.0
2016-08-10,16.0,16.0,16.0,16.0,0,11.0012619943798,11.0012619943798,11.0012619943798,11.0012619943798,0,0.0,1.0
2016-08-11,16.0,16.0,16.0,16.0,0,11.0012619943798,11.0012619943798,11.0012619943798,11.0012619943798,0,0.0,1.0
2016-08-12,16.27,16.27,16.27,16.27,101,11.186908290535,11.186908290535,11.186908290535,11.186908290535,146.892238438241,0.0,1.0
2016-08-15,16.27,16.27,16.27,16.27,0,11.186908290535,11.186908290535,11.186908290535,11.186908290535,0,0.0,1.0
2016-08-16,16.41,16.41,16.4,16.4,279,11.2831693329858,11.2831693329858,11.2762935442393,11.2762935442393,405.771628953161,0.0,1.0
2016-08-17,16.253,16.253,16.253,16.253,910,11.1752194496659,11.1752194496659,11.1752194496659,11.1752194496659,1323.48452454257,0.0,1.0
2016-08-18,16.253,16.253,16.253,16.253,0,11.1752194496659,11.1752194496659,11.1752194496659,11.1752194496659,0,0.0,1.0
2016-08-19,16.253,16.253,16.253,16.253,0,11.1752194496659,11.1752194496659,11.1752194496659,11.1752194496659,0,0.0,1.0
2016-08-22,16.253,16.253,16.253,16.253,0,11.1752194496659,11.1752194496659,11.1752194496659,11.1752194496659,0,0.0,1.0
2016-08-23,16.253,16.253,16.253,16.253,0,11.1752194496659,11.1752194496659,11.1752194496659,11.1752194496659,0,0.0,1.0
2016-08-24,16.253,16.253,16.253,16.253,0,11.1752194496659,11.1752194496659,11.1752194496659,11.1752194496659,0,0.0,1.0
2016-08-25,16.15,16.15,16.09,16.11,910,11.1043988255771,11.1043988255771,11.0631440930982,11.0768956705912,1323.48452454257,0.0,1.0
2016-08-26,16.15,16.15,16.15,16.15,0,11.1043988255771,11.1043988255771,11.1043988255771,11.1043988255771,0,0.0,1.0
2016-08-29,16.15,16.15,16.15,16.15,0,11.1043988255771,11.1043988255771,11.1043988255771,11.1043988255771,0,0.0,1.0
2016-08-30,15.94,15.94,15.94,15.94,325,10.9600072619009,10.9600072619009,10.9600072619009,10.9600072619009,472.673044479488,0.0,1.0
2016-08-31,15.86,15.86,15.86,15.86,130,10.905000951929,10.905000951929,10.905000951929,10.905000951929,189.069217791795,0.0,1.0
2016-09-01,15.86,15.86,15.86,15.86,0,10.905000951929,10.905000951929,10.905000951929,10.905000951929,0,0.0,1.0
2016-09-02,15.86,15.86,15.86,15.86,0,10.905000951929,10.905000951929,10.905000951929,10.905000951929,0,0.0,1.0
2016-09-06,15.86,15.86,15.86,15.86,0,10.905000951929,10.905000951929,10.905000951929,10.905000951929,0,0.0,1.0
2016-09-07,15.86,15.86,15.86,15.86,0,10.905000951929,10.905000951929,10.905000951929,10.905000951929,0,0.0,1.0
2016-09-08,16.123,16.123,16.123,16.123,900,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,1308.94073855859,0.0,1.0
2016-09-09,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-09-12,16.123,16.123,16.123,16.123,15,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,21.8156789759764,0.0,1.0
2016-09-13,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-09-14,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-09-15,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-09-16,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-09-19,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-09-20,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-09-21,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-09-22,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-09-23,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-09-26,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-09-27,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-09-28,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-09-29,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-09-30,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-10-03,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-10-04,16.123,16.123,16.123,16.123,17,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,24.7244361727733,0.0,1.0
2016-10-05,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-10-06,16.123,16.123,16.123,16.123,16,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,23.2700575743749,0.0,1.0
2016-10-07,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-10-10,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-10-11,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-10-12,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-10-13,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-10-14,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-10-17,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-10-18,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-10-19,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-10-20,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-10-21,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-10-24,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-10-25,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-10-26,16.123,16.123,16.123,16.123,4,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,5.81751439359371,0.0,1.0
2016-10-27,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-10-28,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-10-31,16.123,16.123,16.123,16.123,1,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,1.45437859839843,0.0,1.0
2016-11-01,16.123,16.123,16.123,16.123,50,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,72.7189299199214,0.0,1.0
2016-11-02,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-11-03,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-11-04,16.123,16.123,16.123,16.123,0,11.0858341959616,11.0858341959616,11.0858341959616,11.0858341959616,0,0.0,1.0
2016-11-07,15.6569,15.6569,15.6569,15.6569,100,10.7653536824878,10.7653536824878,10.7653536824878,10.7653536824878,145.437859839843,0.0,1.0
2016-11-08,15.6569,15.6569,15.6569,15.6569,0,10.7653536824878,10.7653536824878,10.7653536824878,10.7653536824878,0,0.0,1.0
2016-11-09,15.6569,15.6569,15.6569,15.6569,28,10.7653536824878,10.7653536824878,10.7653536824878,10.7653536824878,40.7226007551561,0.0,1.0
2016-11-10,15.1551,15.3,15.1551,15.3,544,10.4203266031891,10.5199567821257,10.4203266031891,10.5199567821257,791.181957528744,0.0,1.0
2016-11-11,15.1551,15.1551,15.1551,15.1551,0,10.4203266031891,10.4203266031891,10.4203266031891,10.4203266031891,0,0.0,1.0
2016-11-14,15.1551,15.1551,15.1551,15.1551,0,10.4203266031891,10.4203266031891,10.4203266031891,10.4203266031891,0,0.0,1.0
2016-11-15,15.1551,15.1551,15.1551,15.1551,0,10.4203266031891,10.4203266031891,10.4203266031891,10.4203266031891,0,0.0,1.0
2016-11-16,14.85,14.85,14.85,14.85,202,10.2105462885338,10.2105462885338,10.2105462885338,10.2105462885338,293.784476876481,0.0,1.0
2016-11-17,14.85,14.85,14.85,14.85,0,10.2105462885338,10.2105462885338,10.2105462885338,10.2105462885338,0,0.0,1.0
2016-11-18,14.85,14.85,14.85,14.85,0,10.2105462885338,10.2105462885338,10.2105462885338,10.2105462885338,0,0.0,1.0
2016-11-21,14.85,14.85,14.85,14.85,0,10.2105462885338,10.2105462885338,10.2105462885338,10.2105462885338,0,0.0,1.0
2016-11-22,14.8,14.85,14.8,14.85,356,10.1761673448013,10.2105462885338,10.1761673448013,10.2105462885338,517.758781029842,0.0,1.0
2016-11-23,14.8,14.8,14.8,14.8,0,10.1761673448013,10.1761673448013,10.1761673448013,10.1761673448013,0,0.0,1.0
2016-11-25,14.5229,14.5229,14.5229,14.5229,1000,9.98563923863615,9.98563923863615,9.98563923863615,9.98563923863615,1454.37859839843,0.0,1.0
2016-11-28,14.5229,14.5229,14.5229,14.5229,0,9.98563923863615,9.98563923863615,9.98563923863615,9.98563923863615,0,0.0,1.0
2016-11-29,14.5229,14.5229,14.5229,14.5229,0,9.98563923863615,9.98563923863615,9.98563923863615,9.98563923863615,0,0.0,1.0
2016-11-30,14.5229,14.5229,14.5229,14.5229,0,9.98563923863615,9.98563923863615,9.98563923863615,9.98563923863615,0,0.0,1.0
2016-12-01,14.7085,14.7085,14.7085,14.7085,286,10.113253877771,10.113253877771,10.113253877771,10.113253877771,415.952279141949,0.0,1.0
2016-12-02,14.7085,14.7085,14.7085,14.7085,0,10.113253877771,10.113253877771,10.113253877771,10.113253877771,0,0.0,1.0
2016-12-05,14.7085,14.7085,14.7085,14.7085,0,10.113253877771,10.113253877771,10.113253877771,10.113253877771,0,0.0,1.0
2016-12-06,14.7085,14.7085,14.7085,14.7085,0,10.113253877771,10.113253877771,10.113253877771,10.113253877771,0,0.0,1.0
2016-12-07,14.71,14.71,14.6,14.6,600,10.1142852460829,10.1142852460829,10.0386515698716,10.0386515698716,872.62715903906,0.0,1.0
2016-12-08,14.71,14.71,14.71,14.71,0,10.1142852460829,10.1142852460829,10.1142852460829,10.1142852460829,0,0.0,1.0
2016-12-09,14.71,14.71,14.71,14.71,0,10.1142852460829,10.1142852460829,10.1142852460829,10.1142852460829,0,0.0,1.0
2016-12-12,14.71,14.71,14.71,14.71,0,10.1142852460829,10.1142852460829,10.1142852460829,10.1142852460829,0,0.0,1.0
2016-12-13,14.71,14.71,14.71,14.71,22,10.1142852460829,10.1142852460829,10.1142852460829,10.1142852460829,31.9963291647655,0.0,1.0
2016-12-14,15.1479,15.1479,15.1479,15.1479,1900,10.4153760352916,10.4153760352916,10.4153760352916,10.4153760352916,2763.31933695702,0.0,1.0
2016-12-15,15.1479,15.1479,15.1479,15.1479,36,10.4153760352916,10.4153760352916,10.4153760352916,10.4153760352916,52.3576295423435,0.0,1.0
2016-12-16,14.3,14.65,14.3,14.65,409,9.98593489755225,10.2303458915483,9.98593489755225,10.2303458915483,585.69378430793,0.22333,1.0
2016-12-19,14.2482,14.2482,14.15,14.15,325,9.94976207044084,9.94976207044084,9.88118732869681,9.88118732869681,465.404596332707,0.0,1.0
2016-12-20,14.2482,14.2482,14.2482,14.2482,1,9.94976207044084,9.94976207044084,9.94976207044084,9.94976207044084,1.43201414256218,0.0,1.0
2016-12-21,14.2482,14.2482,14.2482,14.2482,0,9.94976207044084,9.94976207044084,9.94976207044084,9.94976207044084,0,0.0,1.0
2016-12-22,13.9819,14.32,13.9819,14.0932,1962,9.76380021986614,9.99990124006631,9.76380021986614,9.84152291595688,2809.61174770699,0.0,1.0
2016-12-23,13.9819,13.9819,13.9819,13.9819,0,9.76380021986614,9.76380021986614,9.76380021986614,9.76380021986614,0,0.0,1.0
2016-12-27,13.9819,13.9819,13.9819,13.9819,57,9.76380021986614,9.76380021986614,9.76380021986614,9.76380021986614,81.624806126044,0.0,1.0
2016-12-28,13.9819,13.9819,13.9819,13.9819,0,9.76380021986614,9.76380021986614,9.76380021986614,9.76380021986614,0,0.0,1.0
2016-12-29,14.4332,14.4332,14.4332,14.4332,556,10.0789507386959,10.0789507386959,10.0789507386959,10.0789507386959,796.199863264569,0.0,1.0
2016-12-30,14.4332,14.4332,14.4332,14.4332,5,10.0789507386959,10.0789507386959,10.0789507386959,10.0789507386959,7.16007071281087,0.0,1.0
2017-01-03,14.4332,14.4332,14.4332,14.4332,33,10.0789507386959,10.0789507386959,10.0789507386959,10.0789507386959,47.2564667045517,0.0,1.0
2017-01-04,14.4332,14.4332,14.4332,14.4332,299,10.0789507386959,10.0789507386959,10.0789507386959,10.0789507386959,428.17222862609,0.0,1.0
2017-01-05,14.54,14.54,14.54,14.54,444,10.153531007721,10.153531007721,10.153531007721,10.153531007721,635.814279297604,0.0,1.0
2017-01-06,14.8927,14.8927,14.6901,14.6901,1001,10.3998274579564,10.3998274579564,10.258348408289,10.258348408289,1433.44615670474,0.0,1.0
2017-01-09,14.8927,14.8927,14.8927,14.8927,5,10.3998274579564,10.3998274579564,10.3998274579564,10.3998274579564,7.16007071281088,0.0,1.0
2017-01-10,14.8927,14.8927,14.8927,14.8927,0,10.3998274579564,10.3998274579564,10.3998274579564,10.3998274579564,0,0.0,1.0
2017-01-11,14.8927,14.8927,14.8927,14.8927,0,10.3998274579564,10.3998274579564,10.3998274579564,10.3998274579564,0,0.0,1.0
2017-01-12,14.8927,14.8927,14.8927,14.8927,40,10.3998274579564,10.3998274579564,10.3998274579564,10.3998274579564,57.280565702487,0.0,1.0
2017-01-13,14.8927,14.8927,14.8927,14.8927,0,10.3998274579564,10.3998274579564,10.3998274579564,10.3998274579564,0,0.0,1.0
2017-01-17,15.1527,15.1527,15.1527,15.1527,203,10.5813899106392,10.5813899106392,10.5813899106392,10.5813899106392,290.698870940121,0.0,1.0
2017-01-18,15.1527,15.1527,15.1527,15.1527,0,10.5813899106392,10.5813899106392,10.5813899106392,10.5813899106392,0,0.0,1.0
2017-01-19,15.1527,15.1527,15.1527,15.1527,1,10.5813899106392,10.5813899106392,10.5813899106392,10.5813899106392,1.43201414256217,0.0,1.0
2017-01-20,15.1527,15.1527,15.1527,15.1527,0,10.5813899106392,10.5813899106392,10.5813899106392,10.5813899106392,0,0.0,1.0
2017-01-23,15.2303,15.73,15.2303,15.73,658,10.6355793195937,10.9845283873075,10.6355793195937,10.9845283873075,942.265305805913,0.0,1.0
2017-01-24,15.2303,15.2303,15.2303,15.2303,34,10.6355793195937,10.6355793195937,10.6355793195937,10.6355793195937,48.688480847114,0.0,1.0
2017-01-25,15.6699,15.6699,15.6699,15.6699,2000,10.9425595280527,10.9425595280527,10.9425595280527,10.9425595280527,2864.02828512436,0.0,1.0
2017-01-26,15.6699,15.6699,15.6699,15.6699,0,10.9425595280527,10.9425595280527,10.9425595280527,10.9425595280527,0,0.0,1.0
2017-01-27,15.5,15.5934,15.5,15.5695,958,10.8239154483958,10.8891382679365,10.8239154483958,10.8724484886322,1371.86954857456,0.0,1.0
2017-01-30,15.57,15.58,15.5,15.5,3899,10.872797647195,10.879780818452,10.8239154483958,10.8239154483958,5583.42314184993,0.0,1.0
2017-01-31,15.57,15.57,15.57,15.57,0,10.872797647195,10.872797647195,10.872797647195,10.872797647195,0,0.0,1.0
2017-02-01,15.7699,15.7699,15.6999,15.72,1433,11.012391240623,11.012391240623,10.9635090418238,10.9775452160504,2052.0762662916,0.0,1.0
2017-02-02,15.7699,15.7699,15.7699,15.7699,20,11.012391240623,11.012391240623,11.012391240623,11.012391240623,28.6402828512436,0.0,1.0
2017-02-03,15.7699,15.7699,15.7699,15.7699,13,11.012391240623,11.012391240623,11.012391240623,11.012391240623,18.6161838533083,0.0,1.0
2017-02-06,15.95,15.95,15.6034,15.6034,243,11.1381581549621,11.1381581549621,10.8961214391935,10.8961214391935,347.97943664261,0.0,1.0
2017-02-07,15.95,15.95,15.95,15.95,49,11.1381581549621,11.1381581549621,11.1381581549621,11.1381581549621,70.1686929855468,0.0,1.0
2017-02-08,15.74,15.74,15.74,15.74,148,10.9915115585645,10.9915115585645,10.9915115585645,10.9915115585645,211.938093099202,0.0,1.0
2017-02-09,15.74,15.74,15.74,15.74,133,10.9915115585645,10.9915115585645,10.9915115585645,10.9915115585645,190.45788096077,0.0,1.0
2017-02-10,15.74,15.74,15.74,15.74,0,10.9915115585645,10.9915115585645,10.9915115585645,10.9915115585645,0,0.0,1.0
2017-02-13,15.798,15.798,15.67,15.7086,2799,11.0320139518553,11.0320139518553,10.9426293597653,10.9695844008174,4008.20758503152,0.0,1.0
2017-02-14,15.7082,15.9944,15.58,15.9944,2278,10.9693050739672,11.1691634353433,10.879780818452,11.1691634353433,3262.12821675662,0.0,1.0
2017-02-15,15.7082,15.7082,15.7082,15.7082,0,10.9693050739672,10.9693050739672,10.9693050739672,10.9693050739672,0,0.0,1.0
2017-02-16,15.7082,15.7082,15.7082,15.7082,0,10.9693050739672,10.9693050739672,10.9693050739672,10.9693050739672,0,0.0,1.0
2017-02-17,15.7082,15.7082,15.7082,15.7082,1,10.9693050739672,10.9693050739672,10.9693050739672,10.9693050739672,1.43201414256217,0.0,1.0
2017-02-21,15.7082,15.7082,15.7082,15.7082,0,10.9693050739672,10.9693050739672,10.9693050739672,10.9693050739672,0,0.0,1.0
2017-02-22,15.7082,15.7082,15.7082,15.7082,79,10.9693050739672,10.9693050739672,10.9693050739672,10.9693050739672,113.129117262411,0.0,1.0
2017-02-23,15.7082,15.7082,15.7082,15.7082,0,10.9693050739672,10.9693050739672,10.9693050739672,10.9693050739672,0,0.0,1.0
2017-02-24,15.7082,15.7082,15.7082,15.7082,1,10.9693050739672,10.9693050739672,10.9693050739672,10.9693050739672,1.43201414256217,0.0,1.0
2017-02-27,15.7082,15.7082,15.7082,15.7082,0,10.9693050739672,10.9693050739672,10.9693050739672,10.9693050739672,0,0.0,1.0
2017-02-28,15.7082,15.7082,15.7082,15.7082,0,10.9693050739672,10.9693050739672,10.9693050739672,10.9693050739672,0,0.0,1.0
2017-03-01,15.75,15.75,15.75,15.75,300,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,429.604242768654,0.0,1.0
2017-03-02,15.75,15.75,15.75,15.75,0,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,0,0.0,1.0
2017-03-03,15.75,15.75,15.75,15.75,0,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,0,0.0,1.0
2017-03-06,15.75,15.75,15.75,15.75,0,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,0,0.0,1.0
2017-03-07,15.75,15.75,15.75,15.75,0,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,0,0.0,1.0
2017-03-08,15.75,15.75,15.75,15.75,0,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,0,0.0,1.0
2017-03-09,15.75,15.75,15.75,15.75,54,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,77.3287636983578,0.0,1.0
2017-03-10,15.75,15.75,15.75,15.75,0,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,0,0.0,1.0
2017-03-13,15.75,15.75,15.75,15.75,0,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,0,0.0,1.0
2017-03-14,15.75,15.75,15.75,15.75,7,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,10.0240989979353,0.0,1.0
2017-03-15,15.75,15.75,15.75,15.75,0,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,0,0.0,1.0
2017-03-16,15.75,15.75,15.75,15.75,0,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,0,0.0,1.0
2017-03-17,15.75,15.75,15.75,15.75,0,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,0,0.0,1.0
2017-03-20,15.75,15.75,15.75,15.75,0,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,0,0.0,1.0
2017-03-21,15.75,15.75,15.75,15.75,0,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,0,0.0,1.0
2017-03-22,15.75,15.75,15.75,15.75,0,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,0,0.0,1.0
2017-03-23,15.75,15.75,15.75,15.75,0,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,0,0.0,1.0
2017-03-24,15.75,15.75,15.75,15.75,0,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,0,0.0,1.0
2017-03-27,15.75,15.75,15.75,15.75,0,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,0,0.0,1.0
2017-03-28,15.75,15.75,15.75,15.75,0,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,0,0.0,1.0
2017-03-29,15.75,15.75,15.75,15.75,15,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,21.4802121384327,0.0,1.0
2017-03-30,15.75,15.75,15.75,15.75,0,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,0,0.0,1.0
2017-03-31,15.75,15.75,15.75,15.75,0,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,0,0.0,1.0
2017-04-03,15.75,15.75,15.75,15.75,0,10.9984947298215,10.9984947298215,10.9984947298215,10.9984947298215,0,0.0,1.0
2017-04-04,16.71,16.7399,16.63,16.7399,3100,11.6688791704964,11.6897588525549,11.6130138004401,11.6897588525549,4439.24384194274,0.0,1.0
2017-04-05,16.8273,16.8273,16.8273,16.8273,508,11.7507917693413,11.7507917693413,11.7507917693413,11.7507917693413,727.463184421587,0.0,1.0
2017-04-06,16.8273,16.8273,16.8273,16.8273,0,11.7507917693413,11.7507917693413,11.7507917693413,11.7507917693413,0,0.0,1.0
2017-04-07,16.4299,16.61,16.426,16.61,449,11.473280543587,11.5990474579261,11.4705571067967,11.5990474579261,642.974350010416,0.0,1.0
2017-04-10,16.37,16.4193,16.3626,16.3626,818,11.4314513477574,11.4658783820545,11.4262838010272,11.4262838010272,1171.38756861586,0.0,1.0
2017-04-11,16.3682,16.3682,16.3682,16.3682,271,11.4301943769311,11.4301943769311,11.4301943769311,11.4301943769311,388.07583263435,0.0,1.0
2017-04-12,16.3682,16.3682,16.3682,16.3682,0,11.4301943769311,11.4301943769311,11.4301943769311,11.4301943769311,0,0.0,1.0
2017-04-13,16.3682,16.3682,16.3682,16.3682,2,11.4301943769311,11.4301943769311,11.4301943769311,11.4301943769311,2.86402828512435,0.0,1.0
2017-04-17,16.442,16.442,16.442,16.442,200,11.481730180808,11.481730180808,11.481730180808,11.481730180808,286.402828512435,0.0,1.0
2017-04-18,16.442,16.442,16.442,16.442,84,11.481730180808,11.481730180808,11.481730180808,11.481730180808,120.289187975223,0.0,1.0
2017-04-19,16.27,16.41,16.27,16.28,6313,11.3616196351871,11.4593840327855,11.3616196351871,11.3686028064441,9040.305281995,0.0,1.0
2017-04-20,16.36,16.49,16.36,16.36,904,11.4244681765003,11.5152494028417,11.4244681765003,11.4244681765003,1294.54078487621,0.0,1.0
2017-04-21,16.36,16.36,16.36,16.36,6,11.4244681765003,11.4244681765003,11.4244681765003,11.4244681765003,8.59208485537308,0.0,1.0
2017-04-24,16.36,16.36,16.36,16.36,0,11.4244681765003,11.4244681765003,11.4244681765003,11.4244681765003,0,0.0,1.0
2017-04-25,16.36,16.36,16.36,16.36,79,11.4244681765003,11.4244681765003,11.4244681765003,11.4244681765003,113.129117262412,0.0,1.0
2017-04-26,16.91,16.92,16.91,16.91,1218,11.808542595637,11.815525766894,11.808542595637,11.808542595637,1744.19322564073,0.0,1.0
2017-04-27,16.61,16.61,16.61,16.61,233,11.5990474579261,11.5990474579261,11.5990474579261,11.5990474579261,333.659295216986,0.0,1.0
2017-04-28,16.8032,16.94,16.8032,16.94,1500,11.7339623266119,11.8294921094081,11.7339623266119,11.8294921094081,2148.02121384326,0.0,1.0
2017-05-01,17.19,17.25,17.04,17.14,15982385,12.0040713908338,12.045970418376,11.8993238219783,11.9691555345486,22887001.3518736,0.0,1.0
2017-05-02,17.24,17.4,17.205,17.4,80311,12.0389872471189,12.1507179872314,12.0145461477193,12.1507179872314,115006.487803311,0.0,1.0
2017-05-03,17.18,17.26,17.048,17.08,54944,11.9970882195768,12.052953589633,11.904910358984,11.9272565070065,78680.585048936,0.0,1.0
2017-05-04,16.75,16.9695,16.75,16.9695,39680,11.6968118555245,11.8500924646163,11.6968118555245,11.8500924646163,56822.3211768671,0.0,1.0
2017-05-05,17.02,17.03,16.7856,16.93,69032,11.8853574794643,11.8923406507213,11.7216719451995,11.822508938151,98854.800289352,0.0,1.0
2017-05-08,17.07,17.18,16.94,17.063,41177,11.9202733357494,11.9970882195768,11.8294921094081,11.9153851158695,58966.0463482829,0.0,1.0
2017-05-09,17.26,17.33,17.1701,17.27,48262,12.052953589633,12.1018357884322,11.9901748800323,12.05993676089,69111.8665483357,0.0,1.0
2017-05-10,17.17,17.64,17.1508,17.64,58143,11.9901050483197,12.3183140974001,11.9766973595062,12.3183140974001,83261.5982909928,0.0,1.0
2017-05-11,17.255,17.45,17.25,17.45,35500,12.0494620040045,12.1856338435166,12.045970418376,12.1856338435166,50836.5020609572,0.0,1.0
2017-05-12,17.41,17.5043,17.36,17.473,63752,12.1577011584884,12.2235524634422,12.1227853022033,12.2016951374077,91293.7656166242,0.0,1.0
2017-05-15,17.6,17.68,17.5,17.64,116584,12.290381412372,12.3462467824282,12.2205496998017,12.3183140974001,166949.936796469,0.0,1.0
2017-05-16,17.61,17.74,17.61,17.74,58569,12.297364583629,12.3881458099704,12.297364583629,12.3881458099704,83871.6363157243,0.0,1.0
2017-05-17,17.255,17.59,17.23,17.59,71649,12.0494620040045,12.283398241115,12.0320040758619,12.283398241115,102602.381300437,0.0,1.0
2017-05-18,16.73,17.247,16.49,17.17,67504,11.6828455130104,12.0438754669989,11.5152494028417,11.9901050483197,96666.6826795174,0.0,1.0
2017-05-19,17.19,17.22,16.98,16.98,79127,12.0040713908338,12.0250209046049,11.8574247944362,11.8574247944362,113310.983058517,0.0,1.0
2017-05-22,17.26,17.27,17.11,17.25,99469,12.052953589633,12.05993676089,11.9482060207776,12.045970418376,142441.014746517,0.0,1.0
2017-05-23,17.1,17.2,17.09,17.096,59969,11.9412228495205,12.0110545620908,11.9342396782635,11.9384295810177,85876.4561153113,0.0,1.0
2017-05-24,17.1614,17.25,17.07,17.07,44983,11.9840995210387,12.045970418376,11.9202733357494,11.9202733357494,64416.2921748743,0.0,1.0
2017-05-25,17.2088,17.3332,17.1405,17.15,51775,12.017199752797,12.1040704032345,11.9695046931115,11.9761387058057,74142.5322311567,0.0,1.0
2017-05-26,17.39,17.4,17.04,17.04,28108,12.1437348159744,12.1507179872314,11.8993238219783,11.8993238219783,40251.0535191376,0.0,1.0
2017-05-30,17.2,17.36,17.2,17.36,49523,12.0110545620908,12.1227853022033,12.0110545620908,12.1227853022033,70917.6363821068,0.0,1.0
2017-05-31,17.04,17.44,17.03,17.31,34163,11.8993238219783,12.1786506722595,11.8923406507213,12.0878694459181,48921.8991523518,0.0,1.0
2017-06-01,17.12,17.24,17.08,17.08,41908,11.9551891920346,12.0389872471189,11.9272565070065,11.9272565070065,60012.8486864956,0.0,1.0
2017-06-02,17.25,17.4,17.2,17.4,123585,12.045970418376,12.1507179872314,12.0110545620908,12.1507179872314,176975.467808546,0.0,1.0
2017-06-05,17.23,17.36,17.18,17.18,126401,12.0320040758619,12.1227853022033,11.9970882195768,11.9970882195768,181008.019634002,0.0,1.0
2017-06-06,17.3,17.39,17.17,17.17,59564,12.0808862746611,12.1437348159744,11.9901050483197,11.9901050483197,85296.4903875736,0.0,1.0
2017-06-07,17.335,17.43,17.25,17.43,49621,12.1053273740607,12.1716675010025,12.045970418376,12.1716675010025,71057.9737680778,0.0,1.0
2017-06-08,17.57,17.57,17.49,17.49,50291,12.2694318986009,12.2694318986009,12.2135665285447,12.2135665285447,72017.4232435945,0.0,1.0
2017-06-09,17.45,17.69,17.3843,17.59,36047,12.1856338435166,12.3532299536853,12.1397544083579,12.283398241115,51619.8137969386,0.0,1.0
2017-06-12,17.28,17.46,17.25,17.46,14678,12.0669199321471,12.1926170147736,12.045970418376,12.1926170147736,21019.1035845275,0.0,1.0
2017-06-13,17.4,17.46,17.3401,17.37,55250,12.1507179872314,12.1926170147736,12.1088887914018,12.1297684734603,79118.7813765603,0.0,1.0
2017-06-14,17.37,17.6,17.331,17.55,65429,12.1297684734603,12.290381412372,12.1025341055579,12.2554655560869,93695.2533337008,0.0,1.0
2017-06-15,17.23,17.3092,17.1599,17.1599,78277,12.0320040758619,12.0873107922176,11.9830520453501,11.9830520453501,112093.77103734,0.0,1.0
2017-06-16,17.32,17.325,17.2001,17.25,28545,12.1022058965088,12.1056996049085,12.0184267690844,12.0532939789132,40852.0070000315,0.01053,1.0
2017-06-19,17.51,17.59,17.4701,17.531,48898,12.2349668156969,12.2908661500918,12.2070870226674,12.2496403909755,69980.0819158357,0.0,1.0
2017-06-20,17.33,17.4699,17.32,17.37,45652,12.1091933133082,12.2069472743314,12.1022058965088,12.1371429805057,65334.5883189852,0.0,1.0
2017-06-21,17.36,17.5,17.34,17.5,23241,12.1301555637063,12.2279793988975,12.1161807301076,12.2279793988975,33261.2189415915,0.0,1.0
2017-06-22,17.495,17.5599,17.362,17.41,53339,12.2244856904978,12.2698340255257,12.1315530470662,12.1650926477032,76335.7926563207,0.0,1.0
2017-06-23,17.5701,17.61,17.5201,17.53,43688,12.2769611906611,12.3048409836906,12.2420241066642,12.2489416492956,62523.8213984014,0.0,1.0
2017-06-26,17.73,17.87,17.72,17.78,46736,12.388689985283,12.4865138204742,12.3817025684836,12.4236270692798,66885.9484727086,0.0,1.0
2017-06-27,17.63,17.82,17.63,17.81,28784,12.3188158172893,12.4515767364773,12.3188158172893,12.444589319678,41194.0504287582,0.0,1.0
2017-06-28,17.8,17.879,17.67,17.67,33652,12.4376019028786,12.4928024955936,12.3467654844868,12.3467654844868,48160.8596799809,0.0,1.0
2017-06-29,17.605,17.78,17.55,17.73,79592,12.3013472752909,12.4236270692798,12.2629164828943,12.388689985283,113907.617486302,0.0,1.0
2017-06-30,17.82,17.85,17.65,17.7,42137,12.4515767364773,12.4725389868754,12.332790650888,12.3677277348849,60304.1169718104,0.0,1.0
2017-07-03,17.79,17.8663,17.77,17.78,17879,12.4306144860792,12.4839284762584,12.4166396524805,12.4236270692798,25587.4245280631,0.0,1.0
2017-07-05,17.85,17.9,17.7,17.7,44423,12.4725389868754,12.5074760708723,12.3677277348849,12.3677277348849,63575.7122775408,0.0,1.0
2017-07-06,17.72,17.8,17.69,17.7399,86384,12.3817025684836,12.4376019028786,12.3607403180855,12.3956075279144,123627.947895979,0.0,1.0
2017-07-07,17.74,17.83,17.69,17.72,32327,12.3956774020824,12.4585641532767,12.3607403180855,12.3817025684836,46264.5938094241,0.0,1.0
2017-07-10,17.9427,17.97,17.5,17.5,86225,12.5373123406056,12.5563879884679,12.2279793988975,12.2279793988975,123400.395991512,0.0,1.0
2017-07-11,18.218,18.22,18.06,18.085,74651,12.7296759250922,12.7310734084521,12.6192747396622,12.6367432816606,106836.334719193,0.0,1.0
2017-07-12,18.6,18.62,18.43,18.49,33814,12.9965952468282,13.0105700804269,12.8778091612389,12.9197336620351,48392.7050166075,0.0,1.0
2017-07-13,18.63,18.665,18.57,18.65,63876,13.0175574972263,13.0420134560241,12.9756329964301,13.031532330825,91415.7575454197,0.0,1.0
2017-07-14,18.9,18.95,18.7692,18.7692,37311,13.2062177508093,13.2411548348061,13.1148223390735,13.1148223390735,53397.415770824,0.0,1.0
2017-07-17,18.77,18.85,18.73,18.85,24191,13.1153813324175,13.1712806668124,13.08743166522,13.1712806668124,34620.8057921793,0.0,1.0
2017-07-18,18.95,18.9906,18.86,18.904,51651,13.2411548348061,13.2695237470116,13.1782680836118,13.209012717529,73920.0214944343,0.0,1.0
2017-07-19,19.17,19.1761,19.0501,19.14,37700,13.3948780043923,13.3991403286399,13.3110988769678,13.3739157539942,53954.1308075383,0.0,1.0
2017-07-20,19.14,19.2113,19.05,19.2113,75800,13.3739157539942,13.4237360357737,13.3110290027998,13.4237360357737,108480.719236377,0.0,1.0
2017-07-21,18.9685,19.05,18.9401,19.03,43139,13.254081555885,13.3110290027998,13.2342372921748,13.2970541692011,61738.123313167,0.0,1.0
2017-07-24,19.13,19.35,19.05,19.35,69270,13.3669283371948,13.5206515067809,13.3110290027998,13.5206515067809,99135.3485686521,0.0,1.0
2017-07-25,19.1154,19.15,19.048,19.11,45667,13.3567267086677,13.3809031707935,13.30963151944,13.3529535035961,65356.0554797841,0.0,1.0
2017-07-26,19.19,19.2,19.01,19.12,46634,13.408852837991,13.4158402547904,13.2830793356024,13.3599409203954,66739.9717792772,0.0,1.0
2017-07-27,19.06,19.31,19.0,19.31,57024,13.3180164195992,13.4927018395835,13.276091918803,13.4927018395835,81609.5584925483,0.0,1.0
2017-07-28,18.98,19.02,18.46,18.89,39983,13.2621170852042,13.2900667524017,12.898771411637,13.1992303340099,57221.4326811092,0.0,1.0
2017-07-31,19.11,19.16,19.05,19.16,35317,13.3529535035961,13.3878905875929,13.3110290027998,13.3878905875929,50543.7145286427,0.0,1.0
2017-08-01,19.22,19.24,19.12,19.24,43328,13.4298150883891,13.4437899219879,13.3599409203954,13.4437899219879,62008.6095392315,0.0,1.0
2017-08-02,19.31,19.32,19.2,19.23,47086,13.4927018395835,13.4996892563828,13.4158402547904,13.4368025051885,67386.848891346,0.0,1.0
2017-08-03,19.13,19.2,19.05,19.2,26193,13.3669283371948,13.4158402547904,13.3110290027998,13.4158402547904,37485.9561867866,0.0,1.0
2017-08-04,19.23,19.26,19.1,19.16,54137,13.4368025051885,13.4577647555866,13.3459660867967,13.3878905875929,77477.8456108145,0.0,1.0
2017-08-07,19.455,19.4657,19.34,19.34,33711,13.5940193831743,13.6014959191496,13.5136640899816,13.5136640899816,48245.2971791228,0.0,1.0
2017-08-08,19.5,19.64,19.477,19.49,55014,13.6254627587715,13.7232865939627,13.6093917001329,13.6184753419721,78732.958945515,0.0,1.0
2017-08-09,19.31,19.58,19.23,19.58,36852,13.4927018395835,13.6813620931664,13.4368025051885,13.6813620931664,52740.5206503819,0.0,1.0
2017-08-10,18.77,19.08,18.77,19.08,50232,13.1153813324175,13.3319912531979,13.1153813324175,13.3319912531979,71889.2280828717,0.0,1.0
2017-08-11,18.71,18.78,18.638,18.69,48159,13.0734568316213,13.1223687492168,13.0231474306658,13.0594819980225,68922.4664604837,0.0,1.0
2017-08-14,19.01,19.11,18.98,18.98,60522,13.2830793356024,13.3529535035961,13.2621170852042,13.2621170852042,86615.7003908178,0.0,1.0
2017-08-15,19.05,19.09,18.96,18.999,36269,13.3110290027998,13.3389786699973,13.2481422516055,13.275393177123,51906.1636673373,0.0,1.0
2017-08-16,19.26,19.34,19.19,19.22,31099,13.4577647555866,13.5136640899816,13.408852837991,13.4298150883891,44507.1489120328,0.0,1.0
2017-08-17,19.02,19.3697,19.02,19.3697,57874,13.2900667524017,13.5344167178757,13.2900667524017,13.5344167178757,82826.0309378113,0.0,1.0
2017-08-18,19.27,19.309,19.05,19.051,71315,13.464752172386,13.4920030979035,13.3110290027998,13.3117277444798,102062.038157549,0.0,1.0
2017-08-21,19.3,19.39,19.25,19.39,43175,13.4857144227841,13.5486011739784,13.4507773387872,13.5486011739784,61789.644499084,0.0,1.0
2017-08-22,19.59,19.62,19.4657,19.4657,62904,13.6883495099658,13.7093117603639,13.6014959191496,13.6014959191496,90024.6855256605,0.0,1.0
2017-08-23,19.71,19.72,19.5433,19.61,117070,13.7721985115583,13.7791859283576,13.6557182735128,13.7023243435646,167544.034314019,0.0,1.0
2017-08-24,19.79,19.82,19.639,19.7,46944,13.8280978459532,13.8490600963513,13.7225878522827,13.7652110947589,67183.6264357848,0.0,1.0
2017-08-25,19.8675,19.8944,19.809,19.8298,47204,13.8822503261483,13.9010464773386,13.841373937872,13.8559077648147,67555.72388963,0.0,1.0
2017-08-28,19.74,19.81,19.66,19.81,66081,13.7931607619564,13.842072679552,13.7372614275614,13.842072679552,94571.4301828365,0.0,1.0
2017-08-29,19.74,19.74,19.5051,19.5094,41136,13.7931607619564,13.7931607619564,13.6290263413392,13.6320309305629,58871.5417745065,0.0,1.0
2017-08-30,19.83,19.85,19.72,19.76,52293,13.8560475131507,13.8700223467494,13.7791859283576,13.8071355955551,74838.8159766208,0.0,1.0
2017-08-31,19.96,19.97,19.82,19.91,25123,13.9468839315425,13.9538713483419,13.8490600963513,13.9119468475457,35954.6320498087,0.0,1.0
2017-09-01,20.07,20.14,20.0,20.07,34153,14.0237455163356,14.0726574339312,13.97483359874,14.0237455163356,48877.8628506593,0.0,1.0
2017-09-05,19.93,20.05,19.76,20.05,30948,13.9259216811444,14.0097706827368,13.8071355955551,14.0097706827368,44291.046159992,0.0,1.0
2017-09-06,20.1,20.12,20.02,20.05,90059,14.0447077667337,14.0586826003324,13.9888084323387,14.0097706827368,128887.402291674,0.0,1.0
2017-09-07,20.213,20.3,20.13,20.24,138616,14.1236655765666,14.1844561027211,14.0656700171318,14.1425316019249,198379.464085351,0.0,1.0
2017-09-08,20.14,20.29,20.11,20.29,50843,14.0726574339312,14.1774686859217,14.0516951835331,14.1774686859217,72763.6570994077,0.0,1.0
2017-09-11,20.5,20.56,20.42,20.42,38296,14.3242044387085,14.3661289395047,14.2683051043135,14.2683051043135,54807.0926632756,0.0,1.0
2017-09-12,20.528,20.64,20.5263,20.62,58070,14.3437692057467,14.4220282738997,14.3425813448908,14.4080534403009,83106.5351722483,0.0,1.0
2017-09-13,20.492,20.55,20.45,20.5,38154,14.318614505269,14.3591415227053,14.2892673547116,14.3242044387085,54603.870207714,0.0,1.0
2017-09-14,20.5302,20.56,20.481,20.4826,60579,14.3453064374426,14.3661289395047,14.3109283467897,14.3120463334776,86697.2756018532,0.0,1.0
2017-09-15,20.63,20.67,20.52,20.56,47310,14.4150408571003,14.4429905242978,14.3381792723072,14.3661289395047,67707.4251592743,0.0,1.0
2017-09-18,20.64,20.85,20.57,20.85,60021,14.5199988448436,14.6677313912301,14.4707546627148,14.6677313912301,85319.1142256833,0.14021,1.0
2017-09-19,20.695,20.75,20.57,20.69,37510,14.5586907022306,14.5973825596175,14.4707546627148,14.5551732606499,53320.0042419381,0.0,1.0
2017-09-20,20.55,20.76,20.32,20.71,660919,14.4566848963923,14.6044174427788,14.2948825836833,14.5692430269725,939488.240031391,0.0,1.0
2017-09-21,20.55,20.71,20.52,20.71,95097,14.4566848963923,14.5692430269725,14.4355802469085,14.5692430269725,135179.217365918,0.0,1.0
2017-09-22,20.3914,20.47,20.26,20.47,82953,14.3451116494547,14.4004058311022,14.2526732847157,14.4004058311022,117916.67053803,0.0,1.0
2017-09-25,19.82,20.16,19.651,20.12,125997,13.9431384256202,14.1823244531031,13.8242489001949,14.154184920458,179103.187802492,0.0,1.0
2017-09-26,19.73,19.8596,19.7016,19.7701,70264,13.8798244771688,13.9709965629388,13.8598454089909,13.9080343586455,99879.4129047069,0.0,1.0
2017-09-27,19.7,19.8,19.465,19.8,99525,13.8587198276851,13.9290686592977,13.6934000733954,13.9290686592977,141473.56497411,0.0,1.0
2017-09-28,19.61,19.69,19.54,19.63,70168,13.7954058792337,13.8516849445238,13.7461616971049,13.8094756455562,99742.9500839328,0.0,1.0
2017-09-29,19.89,19.9086,19.75,19.8,63625,13.992382607749,14.005467490429,13.8938942434914,13.9290686592977,90442.1559555671,0.0,1.0
2017-10-02,19.9636,20.025,19.8597,19.9,39715,14.0441593478159,14.087353530426,13.9710669117704,13.9994174909103,56454.3846565869,0.0,1.0
2017-10-03,20.36,20.37,20.2,20.25,78156,14.3230221163283,14.3300569994896,14.2104639857481,14.2456384015544,111097.793962488,0.0,1.0
2017-10-04,20.41,20.42,20.3,20.31,36044,14.3581965321346,14.3652314152959,14.2808128173607,14.287847700522,51236.1032497047,0.0,1.0
2017-10-05,20.55,20.6,20.4418,20.5,27055,14.4566848963923,14.4918593121986,14.3805674605874,14.421510480586,38458.3501670391,0.0,1.0
2017-10-06,20.475,20.53,20.42,20.43,111570,14.4039232726828,14.4426151300698,14.3652314152959,14.3722662984571,158595.384518077,0.0,1.0
2017-10-09,20.42,20.47,20.38,20.47,41357,14.3652314152959,14.4004058311022,14.3370918826508,14.4004058311022,58788.4674869057,0.0,1.0
2017-10-10,20.65,20.689,20.5456,20.6,58540,14.5270337280049,14.5544697723338,14.4535895478013,14.4918593121986,83213.8909177035,0.0,1.0
2017-10-11,20.74,20.75,20.602,20.63,33764,14.5903476764562,14.5973825596175,14.4932662888308,14.5129639616824,47995.1112563265,0.0,1.0
2017-10-12,20.7851,20.85,20.7169,20.74,53358,14.6220749995135,14.6677313912301,14.5740970963537,14.5903476764562,75847.7415713502,0.0,1.0
2017-10-13,21.01,21.0299,20.8,20.8,89131,14.7802895218103,14.7942889393012,14.6325569754238,14.6325569754238,126698.621649912,0.0,1.0
2017-10-16,20.96,21.0728,20.8526,21.04,71726,14.745115106004,14.824468588063,14.669560460852,14.8013941712941,101957.627946075,0.0,1.0
2017-10-17,20.83,20.91,20.7741,20.91,63964,14.6536616249076,14.7099406901977,14.6143366280361,14.7099406901977,90924.0402914245,0.0,1.0
2017-10-18,20.92,20.97,20.85,20.9,95764,14.7169755733589,14.7521499891653,14.6677313912301,14.7029058070364,136127.349672754,0.0,1.0
2017-10-19,20.63,20.93,20.557,20.93,104488,14.5129639616824,14.7240104565202,14.4616093146052,14.7240104565202,148528.408510574,0.0,1.0
2017-10-20,20.86,20.9,20.7701,20.9,45426,14.6747662743914,14.7029058070364,14.6115226747716,14.7029058070364,64572.5010049129,0.0,1.0
2017-10-23,20.67,20.9,20.66,20.9,67859,14.5411034943274,14.7029058070364,14.5340686111662,14.7029058070364,96460.7349467792,0.0,1.0
2017-10-24,20.77,20.84,20.71,20.7863,42677,14.61145232594,14.6606965080689,14.5692430269725,14.6229191854929,60664.831272546,0.0,1.0
2017-10-25,20.729,20.97,20.585,20.97,63852,14.5826093049789,14.7521499891653,14.4813069874567,14.7521499891653,90764.8336671881,0.0,1.0
2017-10-26,20.54,20.7579,20.52,20.73,74946,14.449650013231,14.6029401173149,14.4355802469085,14.583312793295,106534.818392863,0.0,1.0
2017-10-27,20.76,20.77,20.535,20.68,115183,14.6044174427788,14.61145232594,14.4461325716504,14.5481383774887,163731.219637407,0.0,1.0
2017-10-30,20.71,20.78,20.68,20.78,44885,14.5692430269725,14.6184872091013,14.5481383774887,14.6184872091013,63803.4761503436,0.0,1.0
2017-10-31,21.0,21.01,20.8701,21.01,124675,14.773254638649,14.7802895218103,14.6818715063843,14.7802895218103,177223.98104142,0.0,1.0
2017-11-01,21.17,21.38,21.17,21.23,92906,14.8928476523905,15.040580198777,14.8928476523905,14.9350569513581,132064.737779299,0.0,1.0
2017-11-02,21.22,21.29,21.0852,21.29,76216,14.9280220681968,14.9772662503256,14.833191843183,14.9772662503256,108340.107792684,0.0,1.0
2017-11-03,21.16,21.289,21.051,21.22,57471,14.8858127692292,14.9765627620095,14.8091325427715,14.9280220681968,81694.3205488786,0.0,1.0
2017-11-06,21.37,21.37,21.25,21.3,64969,15.0335453156157,15.0335453156157,14.9491267176806,14.9843011334869,92352.6354464006,0.0,1.0
2017-11-07,21.27,21.37,21.181,21.37,56285,14.9631964840031,15.0335453156157,14.9005860238679,15.0335453156157,80008.4361172352,0.0,1.0
2017-11-08,21.35,21.43,21.23,21.39,153396,15.0194755492932,15.0757546145833,14.9350569513581,15.0476150819382,218050.529743971,0.0,1.0
2017-11-09,21.2,21.24,21.0101,21.17,99754,14.9139523018743,14.9420918345193,14.7803598706419,14.8928476523905,141799.085661165,0.0,1.0
2017-11-10,21.23,21.33,21.14,21.22,65830,14.9350569513581,15.0054057829707,14.8717430029067,14.9280220681968,93576.5363702154,0.0,1.0
2017-11-13,21.23,21.319,21.17,21.17,75103,14.9350569513581,14.9976674114933,14.8928476523905,14.8928476523905,106757.991964337,0.0,1.0
2017-11-14,21.09,21.23,21.04,21.23,38679,14.8365685871004,14.9350569513581,14.8013941712941,14.9350569513581,54981.7233824027,0.0,1.0
2017-11-15,20.9,21.04,20.74,21.04,92281,14.7029058070364,14.8013941712941,14.5903476764562,14.8013941712941,131176.307956553,0.0,1.0
2017-11-16,21.41,21.4899,21.22,21.22,86221,15.0616848482608,15.1178935647192,14.9280220681968,14.9280220681968,122562.092395205,0.0,1.0
2017-11-17,21.54,21.54,21.3947,21.4731,89522,15.1531383293572,15.1531383293572,15.050921477024,15.1060749610083,127254.423347022,0.0,1.0
2017-11-20,21.55,21.6649,21.49,21.5,113722,15.1601732125184,15.2410040200413,15.1179639135508,15.1249987967121,161654.426083756,0.0,1.0
2017-11-21,22.0,22.0607,21.932,22.02,142345,15.4767429547752,15.519444695564,15.4289057492786,15.4908127210977,202341.668990101,0.0,1.0
2017-11-22,22.04,22.04,21.89,21.99,92372,15.5048824874202,15.5048824874202,15.3993592400013,15.4697080716139,131305.663338745,0.0,1.0
2017-11-24,21.85,21.978,21.8341,21.95,57433,15.3712197073563,15.4612662118204,15.3600342431299,15.4415685389689,81640.3040156553,0.0,1.0
2017-11-27,21.41,21.64,21.41,21.64,74389,15.0616848482608,15.2234871609698,15.0616848482608,15.2234871609698,105743.049734832,0.0,1.0
2017-11-28,21.655,21.6849,21.51,21.51,75575,15.2340394857117,15.2550737863638,15.1320336798734,15.1320336798734,107428.934166475,0.0,1.0
2017-11-29,21.28,21.6,21.2,21.59,70515,14.9702313671644,15.1953476283247,14.9139523018743,15.1883127451635,100236.206321521,0.0,1.0
2017-11-30,20.95,21.11,20.9,21.11,83964,14.7380802228427,14.8506383534229,14.7029058070364,14.8506383534229,119353.794619304,0.0,1.0
2017-12-01,20.75,20.86,20.57,20.86,51481,14.5973825596175,14.6747662743914,14.4707546627148,14.6747662743914,73179.6091276785,0.0,1.0
2017-12-04,20.69,21.056,20.6824,20.91,92371,14.5551732606499,14.8126499843521,14.5498267494474,14.7099406901977,131304.241851029,0.0,1.0
2017-12-05,20.61,20.731,20.571,20.65,70298,14.4988941953598,14.5840162816111,14.4714581510309,14.5270337280049,99927.7434870643,0.0,1.0
2017-12-06,20.29,20.31,20.04,20.31,103254,14.2737779341995,14.287847700522,14.0979058551679,14.287847700522,146774.292668544,0.0,1.0
2017-12-07,20.44,20.46,20.21,20.21,81166,14.3793011816184,14.3933709479409,14.2174988689094,14.2174988689094,115376.471988834,0.0,1.0
2017-12-08,20.84,20.84,20.7,20.72,94384,14.6606965080689,14.6606965080689,14.5622081438112,14.5762779101337,134165.696624129,0.0,1.0
2017-12-11,21.04,21.05,20.89,21.05,80455,14.8013941712941,14.8084290544553,14.6958709238752,14.8084290544553,114365.794222478,0.0,1.0
2017-12-12,20.69,20.82,20.67,20.79,47222,14.5551732606499,14.6466267417463,14.5411034943274,14.6255220922625,67125.4929435567,0.0,1.0
2017-12-13,20.92,21.04,20.87,20.9,51343,14.7169755733589,14.8013941712941,14.6818011575526,14.7029058070364,72983.4438228164,0.0,1.0
2017-12-14,20.81,21.03,20.81,20.95,87695,14.6395918585851,14.7943592881328,14.6395918585851,14.7380802228427,124657.36528917,0.0,1.0
2017-12-15,20.74,20.86,20.67,20.75,99288,14.5903476764562,14.6747662743914,14.5411034943274,14.5973825596175,141136.672385326,0.0,1.0
2017-12-18,20.79,20.93,20.79,20.92,85443,14.7262616191318,14.8254283640418,14.7262616191318,14.8183450251197,120625.316590344,0.1432,1.0
2017-12-19,20.74,20.92,20.72,20.92,70116,14.6908449245211,14.8183450251197,14.6766782466768,14.8183450251197,98987.2160159233,0.0,1.0
2017-12-20,20.86,20.92,20.77,20.91,97241,14.7758449915868,14.8183450251197,14.7120949412875,14.8112616861975,137281.303448634,0.0,1.0
2017-12-21,20.91,21.05,20.87,20.87,45567,14.8112616861975,14.9104284311075,14.7829283305089,14.7829283305089,64329.8315961774,0.0,1.0
2017-12-22,21.14,21.15,20.98,21.05,112763,14.9741784814068,14.9812618203289,14.8608450586525,14.9104284311075,159194.697923491,0.0,1.0
2017-12-26,20.95,21.02,20.89,21.01,56847,14.8395950418861,14.8891784143411,14.7970950083532,14.8820950754189,80254.5249138168,0.0,1.0
2017-12-27,20.05,20.34,20.04,20.34,80933,14.7393657961378,14.9525536305956,14.7320144915013,14.9525536305956,110093.38342259,0.7585,1.0
2017-12-28,20.45,20.51,20.31,20.31,55026,15.0334179815969,15.0775258094158,14.9304997166862,14.9304997166862,74852.0197720511,0.0,1.0
2017-12-29,20.52,20.7,20.5,20.7,144455,15.0848771140522,15.2172005975088,15.0701745047793,15.2172005975088,196502.535459086,0.0,1.0
2018-01-02,21.15,21.15,20.88,20.88,75225,15.5480093061503,15.5480093061503,15.3495240809654,15.3495240809654,102328.775258106,0.0,1.0
2018-01-03,21.22,21.23,21.0,21.23,94752,15.5994684386057,15.6068197432421,15.4377397366032,15.6068197432421,128891.407288216,0.0,1.0
2018-01-04,21.25,21.25,21.09,21.22,94834,15.6215223525151,15.6215223525151,15.5039014783315,15.5994684386057,129002.952114686,0.0,1.0
2018-01-05,21.5,21.5,21.33,21.38,100264,15.805304968427,15.805304968427,15.6803327896069,15.7170893127893,136389.396111383,0.0,1.0
2018-01-08,21.59,21.63,21.5,21.55,142659,15.8714667101553,15.9008719287012,15.805304968427,15.8420614916094,194059.431698853,0.0,1.0
2018-01-09,21.55,21.6,21.43,21.6,36783,15.8420614916094,15.8788180147918,15.7538458359717,15.8788180147918,50036.0164881213,0.0,1.0
2018-01-10,21.25,21.34,21.1,21.3,589930,15.6215223525151,15.6876840942434,15.5112527829679,15.6582788756975,802483.408282015,0.0,1.0
2018-01-11,21.46,21.46,21.14,21.25,134011,15.7758997498811,15.7758997498811,15.5406580015138,15.6215223525151,182295.533414611,0.0,1.0
2018-01-12,21.63,21.64,21.37,21.44,134713,15.9008719287012,15.9082232333377,15.7097380081528,15.7611971406082,183250.46595341,0.0,1.0
2018-01-16,21.38,21.72,21.29,21.72,184934,15.7170893127893,15.9670336704295,15.650927571061,15.9670336704295,251566.230954904,0.0,1.0
2018-01-17,21.63,21.68,21.38,21.54,124256,15.9008719287012,15.9376284518836,15.7170893127893,15.834710186973,169025.779973031,0.0,1.0
2018-01-18,21.55,21.63,21.4,21.61,94191,15.8420614916094,15.9008719287012,15.7317919220623,15.8861693194283,128128.277438834,0.0,1.0
2018-01-19,21.83,21.83,21.62,21.77,88911,16.0478980214308,16.0478980214308,15.8935206240648,16.0037901936119,120945.878856411,0.0,1.0
2018-01-22,21.77,21.89,21.65,21.8,42232,16.0037901936119,16.0920058492497,15.9155745379742,16.0258441075214,57448.3062372928,0.0,1.0
2018-01-23,22.03,22.07,21.89,21.97,99978,16.1949241141604,16.2243293327063,16.0920058492497,16.1508162863415,136000.349521501,0.0,1.0
2018-01-24,22.09,22.2,21.91,22.07,84998,16.2390319419792,16.3198962929805,16.1067084585226,16.2243293327063,115623.014149399,0.0,1.0
2018-01-25,22.08,22.27,22.0,22.07,215238,16.2316806373427,16.3713554254358,16.1728702002509,16.2243293327063,292788.845849177,0.0,1.0
2018-01-26,22.5,22.52,22.19,22.19,91331,16.5404354320748,16.5551380413478,16.312544988344,16.312544988344,124237.811540021,0.0,1.0
2018-01-29,22.15,22.26,22.09,22.26,111297,16.2831397697981,16.3640041207993,16.2390319419792,16.3640041207993,151397.616482571,0.0,1.0
2018-01-30,21.91,21.92,21.75,21.87,111486,16.1067084585226,16.1140597631591,15.989087584339,16.0773032399767,151654.713704556,0.0,1.0
2018-01-31,22.08,22.21,21.87,22.21,122080,16.2316806373427,16.327247597617,16.0773032399767,16.327247597617,166065.761163305,0.0,1.0
2018-02-01,21.75,21.93,21.63,21.78,89716,15.989087584339,16.1214110677956,15.9008719287012,16.0111414982484,122040.922579678,0.0,1.0
2018-02-02,21.14,21.64,21.05,21.64,125411,15.5406580015138,15.9082232333377,15.4744962597855,15.9082232333377,170596.929662936,0.0,1.0
2018-02-05,20.42,21.37,20.42,21.0,143013,15.0113640676875,15.7097380081528,15.0113640676875,15.4377397366032,194540.978876537,0.0,1.0
2018-02-06,20.95,21.15,20.45,20.53,110508,15.4009832134208,15.5480093061503,15.0334179815969,15.0922284186887,150324.337603493,0.0,1.0
2018-02-07,20.36,20.7,20.31,20.57,107772,14.9672562398686,15.2172005975088,14.9304997166862,15.1216336372346,146602.549247147,0.0,1.0
2018-02-08,19.57,20.42,19.45,20.42,53284,14.3865031735868,15.0113640676875,14.2982875179491,15.0113640676875,72482.3723609564,0.0,1.0
2018-02-09,19.9,19.96,19.1,19.6,155933,14.6290962265906,14.6732040544095,14.0409918556724,14.4085570874963,212116.090559286,0.0,1.0
2018-02-12,20.21,20.35,20.04,20.23,498218,14.8569866703214,14.9599049352321,14.7320144915013,14.8716892795944,677727.32138974,0.0,1.0
2018-02-13,20.51,20.58,20.35,20.38,56211,15.0775258094158,15.1289849418711,14.9599049352321,14.9819588491415,76463.9785448108,0.0,1.0
2018-02-14,21.0,21.09,20.51,20.51,73685,15.4377397366032,15.5039014783315,15.0775258094158,15.0775258094158,100233.909004899,0.0,1.0
2018-02-15,21.45,21.56,21.13,21.39,69944,15.7685484452447,15.8494127962459,15.5333066968774,15.7244406174258,95145.0163729207,0.0,1.0
2018-02-16,21.47,21.62,21.35,21.49,53662,15.7832510545176,15.8935206240648,15.6950353988799,15.7979536637906,72996.5668049252,0.0,1.0
2018-02-20,21.04,21.17,20.99,21.05,57398,15.4671449551491,15.5627119154233,15.4303884319667,15.4744962597855,78078.6579230943,0.0,1.0
2018-02-21,21.02,21.38,21.02,21.25,149556,15.4524423458761,15.7170893127893,15.4524423458761,15.6215223525151,203441.439847143,0.0,1.0
2018-02-22,21.0,21.22,20.98,21.025,97373,15.4377397366032,15.5994684386057,15.4230371273302,15.4561179981943,132456.760826953,0.0,1.0
2018-02-23,21.39,21.46,21.2,21.22,78734,15.7244406174258,15.7758997498811,15.5847658293327,15.5994684386057,107102.077649342,0.0,1.0
2018-02-26,21.56,21.63,21.36,21.5,49307,15.8494127962459,15.9008719287012,15.7023867035164,15.805304968427,67072.4482771877,0.0,1.0
2018-02-27,20.94,21.35,20.93,21.35,47280,15.3936319087843,15.6950353988799,15.3862806041478,15.6950353988799,64315.1145789732,0.0,1.0
2018-02-28,20.71,21.05,20.62,21.05,57712,15.2245519021453,15.4744962597855,15.158390160417,15.4744962597855,78505.7929903068,0.0,1.0
2018-03-01,20.62,20.89,20.46,20.78,56880,15.158390160417,15.3568753856019,15.0407692862334,15.2760110346006,77374.0210924704,0.0,1.0
2018-03-02,20.59,20.6,20.12,20.23,134071,15.1363362465076,15.143687551144,14.7908249285931,14.8716892795944,182377.151580319,0.0,1.0
2018-03-05,20.48,20.59,20.25,20.29,81979,15.0554718955063,15.1363362465076,14.8863918888673,14.9157971074132,111516.260111456,0.0,1.0
2018-03-06,20.88,21.04,20.77,20.8,60024,15.3495240809654,15.4671449551491,15.2686597299642,15.2907136438736,81650.8129756408,0.0,1.0
2018-03-07,20.95,21.01,20.57,20.65,57001,15.4009832134208,15.4450910412396,15.1216336372346,15.1804440743264,77538.6177266507,0.0,1.0
2018-03-08,21.01,21.05,20.87,21.05,119117,15.4450910412396,15.4744962597855,15.3421727763289,15.4744962597855,162035.184080025,0.0,1.0
2018-03-09,21.43,21.48,21.14,21.14,64166,15.7538458359717,15.7906023591541,15.5406580015138,15.5406580015138,87285.1870151099,0.0,1.0
2018-03-12,21.64,21.64,21.41,21.63,47669,15.9082232333377,15.9082232333377,15.7391432266987,15.9008719287012,64844.2723533223,0.0,1.0
2018-03-13,21.41,21.82,21.33,21.82,75830,15.7391432266987,16.0405467167943,15.6803327896069,16.0405467167943,103151.758429009,0.0,1.0
2018-03-14,21.44,21.64,21.39,21.53,48464,15.7611971406082,15.9082232333377,15.7244406174258,15.8273588823365,65925.7130489711,0.0,1.0
2018-03-15,21.69,21.77,21.59,21.77,58114,15.9449797565201,16.0037901936119,15.8714667101553,16.0037901936119,79052.6347005595,0.0,1.0
2018-03-16,21.49,21.64,21.44,21.44,35989,15.7979536637906,15.9082232333377,15.7611971406082,15.7611971406082,48955.936095234,0.0,1.0
2018-03-19,21.48,21.5,21.2,21.35,75972,15.7906023591541,15.805304968427,15.5847658293327,15.6950353988799,103344.921421188,0.0,1.0
2018-03-20,21.67,21.74,21.53,21.7,55429,15.9302771472472,15.9817362797025,15.8273588823365,15.9523310611566,75400.2217850655,0.0,1.0
2018-03-21,21.56,21.67,21.45,21.5,71157,15.8494127962459,15.9302771472472,15.7685484452447,15.805304968427,96795.0636230118,0.0,1.0
2018-03-22,20.66,21.08,20.66,20.99,68725,15.1877953789629,15.496550173695,15.1877953789629,15.4303884319667,93486.8073062593,0.0,1.0
2018-03-23,20.18,20.65,20.18,20.61,69340,14.834932756412,15.1804440743264,14.834932756412,15.1510388557805,94323.39350478,0.0,1.0
2018-03-26,21.07,21.07,20.61,20.82,82483,15.4891988690585,15.4891988690585,15.1510388557805,15.3054162531466,112201.852703415,0.0,1.0
2018-03-27,20.55,21.07,20.55,21.07,41849,15.1069310279617,15.4891988690585,15.1069310279617,15.4891988690585,56927.3102795145,0.0,1.0
2018-03-28,20.46,20.53,20.27,20.45,72611,15.0407692862334,15.0922284186887,14.9010944981403,15.0334179815969,98772.9438387016,0.0,1.0
2018-03-29,20.87,20.91,20.52,20.52,34958,15.3421727763289,15.3715779948749,15.0848771140522,15.0848771140522,47553.4639477951,0.0,1.0
2018-04-02,20.26,20.7,20.17,20.67,99368,14.8937431935038,15.2172005975088,14.8275814517755,15.1951466835994,135170.56483679,0.0,1.0
2018-04-03,20.39,20.52,20.2,20.5,21029563,14.989310153778,15.0848771140522,14.8496353656849,15.0701745047793,28606572.6288227,0.0,1.0
2018-04-04,20.41,20.52,19.88,19.88,49529,15.004012763051,15.0848771140522,14.6143936173177,14.6143936173177,67374.4354903122,0.0,1.0
2018-04-05,20.49,20.6,20.36,20.52,26539,15.0628232001428,15.143687551144,14.9672562398686,15.0848771140522,36101.0749960104,0.0,1.0
2018-04-06,20.04,20.32,19.95,20.2,19029,14.7320144915013,14.9378510213227,14.665852749773,14.8496353656849,25885.2012547225,0.0,1.0
2018-04-09,20.2,20.43,20.11,20.22,29616,14.8496353656849,15.0187153723239,14.7834736239566,14.8643379749579,40286.7265941387,0.0,1.0
2018-04-10,20.65,20.67,20.47,20.67,31466,15.1804440743264,15.1951466835994,15.0481205908698,15.1951466835994,42803.2867035105,0.0,1.0
2018-04-11,20.59,20.68,20.02,20.39,58075,15.1363362465076,15.2024979882359,14.7173118822283,14.989310153778,78999.5828928482,0.0,1.0
2018-04-12,20.6,20.67,20.5,20.59,30250,15.143687551144,15.1951466835994,15.0701745047793,15.1363362465076,41149.1585451342,0.0,1.0
2018-04-13,20.29,20.5,20.29,20.5,1738,14.9157971074132,15.0701745047793,14.9157971074132,15.0701745047793,2364.20620004771,0.0,1.0
2018-04-16,20.37,20.37,20.16,20.25,39111,14.9746075445051,14.9746075445051,14.820230147139,14.8863918888673,53202.8013176442,0.0,1.0
2018-04-17,20.3,20.37,20.24,20.24,46161,14.9231484120497,14.9746075445051,14.8790405842309,14.8790405842309,62792.9357884938,0.0,1.0
2018-04-18,20.39,20.45,20.29,20.29,3886,14.989310153778,15.0334179815969,14.9157971074132,14.9157971074132,5286.13653244269,0.0,1.0
2018-04-19,20.23,20.3,20.12,20.3,8963,14.8716892795944,14.9231484120497,14.7908249285931,14.9231484120497,12192.3936542161,0.0,1.0
2018-04-20,19.96,20.08,19.9,20.08,4356,14.6732040544095,14.7614197100472,14.6290962265906,14.7614197100472,5925.4788304993,0.0,1.0
2018-04-23,19.88,20.0,19.8,19.91,89819,14.6143936173177,14.7026092729554,14.5555831802258,14.6364475312271,122181.033764145,0.0,1.0
2018-04-24,19.9,20.08,19.74,20.06,6188,14.6290962265906,14.7614197100472,14.511475352407,14.7467171007743,8417.55349015835,0.0,1.0
2018-04-25,19.56,19.64,19.48,19.61,16930,14.3791518689504,14.4379623060422,14.3203414318585,14.4159083921328,23029.9257576568,0.0,1.0
2018-04-26,19.82,19.82,19.64,19.74,30840,14.5702857894988,14.5702857894988,14.4379623060422,14.511475352407,41951.7371746094,0.0,1.0
2018-04-27,19.79,19.85,19.75,19.75,51204,14.5482318755894,14.5923397034082,14.5188266570434,14.5188266570434,69652.942616365,0.0,1.0
2018-04-30,19.87,20.05,19.79,19.92,28840,14.6070423126812,14.7393657961378,14.5482318755894,14.6437988358636,39231.1316509641,0.0,1.0
2018-05-01,19.72,19.77,19.52,19.74,29036,14.496772743134,14.5335292663164,14.3497466504045,14.511475352407,39497.7509922815,0.0,1.0
2018-05-02,19.59,19.85,19.58,19.72,12215,14.4012057828598,14.5923397034082,14.3938544782233,14.496772743134,16616.0982356632,0.0,1.0
2018-05-03,19.61,19.67,19.34,19.54,24506,14.4159083921328,14.4600162199516,14.2174231669479,14.3644492596774,33335.5794812249,0.0,1.0
2018-05-04,19.78,19.79,19.64,19.64,3001,14.5408805709529,14.5482318755894,14.4379623060422,14.4379623060422,4082.26858822966,0.0,1.0
2018-05-07,19.69,19.8,19.54,19.54,10789,14.4747188292246,14.5555831802258,14.3644492596774,14.3644492596774,14676.3064973042,0.0,1.0
2018-05-08,19.77,19.85,19.71,19.78,11530,14.5335292663164,14.5923397034082,14.4894214384975,14.5408805709529,15684.2908438147,0.0,1.0
2018-05-09,19.91,20.02,19.9,19.91,2500,14.6364475312271,14.7173118822283,14.6290962265906,14.6364475312271,3400.75690455653,0.0,1.0
2018-05-10,20.22,20.31,20.16,20.16,7252,14.8643379749579,14.9304997166862,14.820230147139,14.820230147139,9864.9156287376,0.0,1.0
2018-05-11,20.26,20.35,20.23,20.26,8322,14.8937431935038,14.9599049352321,14.8716892795944,14.8937431935038,11320.4395838878,0.0,1.0
2018-05-14,20.36,20.55,20.36,20.49,16757,14.9672562398686,15.1069310279617,14.9672562398686,15.0628232001428,22794.5933798615,0.0,1.0
2018-05-15,20.04,20.09,19.97,20.09,4574,14.7320144915013,14.7687710146837,14.680555359046,14.7687710146837,6222.02483257664,0.0,1.0
2018-05-16,20.29,20.37,20.26,20.26,7489,14.9157971074132,14.9746075445051,14.8937431935038,14.8937431935038,10187.3073832896,0.0,1.0
2018-05-17,20.02,20.18,20.02,20.16,2272,14.7173118822283,14.834932756412,14.7173118822283,14.820230147139,3090.60787486099,0.0,1.0
2018-05-18,19.88,19.96,19.87,19.89,27915,14.6143936173177,14.6732040544095,14.6070423126812,14.6217449219541,37972.8515962782,0.0,1.0
2018-05-21,20.04,20.16,20.02,20.02,5507,14.7320144915013,14.820230147139,14.7173118822283,14.7173118822283,7491.18730935714,0.0,1.0
2018-05-22,20.12,20.21,20.1,20.11,8841,14.7908249285931,14.8569866703214,14.7761223193202,14.7834736239566,12026.4367172738,0.0,1.0
2018-05-23,19.96,20.06,19.76,19.85,6545,14.6732040544095,14.7467171007743,14.5261779616799,14.5923397034082,8903.181576129,0.0,1.0
2018-05-24,19.88,19.99,19.78,19.99,12532,14.6143936173177,14.6952579683189,14.5408805709529,14.6952579683189,17047.314211161,0.0,1.0
2018-05-25,19.99,20.05,19.95,19.96,13013,14.6952579683189,14.7393657961378,14.665852749773,14.6732040544095,17701.6198395977,0.0,1.0
2018-05-29,19.64,19.88,19.57,19.88,5214,14.4379623060422,14.6143936173177,14.3865031735868,14.6143936173177,7092.61860014311,0.0,1.0
2018-05-30,19.83,19.93,19.65,19.65,12491,14.5776370941353,14.6511501405,14.4453136106787,14.4453136106787,16991.5417979262,0.0,1.0
2018-05-31,19.85,19.85,19.72,19.72,3258,14.5923397034082,14.5923397034082,14.496772743134,14.496772743134,4431.86639801809,0.0,1.0
2018-06-01,20.17,20.25,19.96,19.96,83012,14.8275814517755,14.8863918888673,14.6732040544095,14.6732040544095,112921.452864419,0.0,1.0
2018-06-04,20.63,20.63,20.28,20.28,17060,15.1657414650535,15.1657414650535,14.9084458027768,14.9084458027768,23206.7651166938,0.0,1.0
2018-06-05,20.56,20.61,20.48,20.61,11374,15.1142823325981,15.1510388557805,15.0554718955063,15.1510388557805,15472.0836129705,0.0,1.0
2018-06-06,20.73,20.73,20.6,20.65,18638,15.2392545114183,15.2392545114183,15.143687551144,15.1804440743264,25353.3228748498,0.0,1.0
2018-06-07,20.64,20.79,20.64,20.71,22333,15.17309276969,15.2833623392371,15.17309276969,15.2245519021453,30379.6415797844,0.0,1.0
2018-06-08,20.58,20.63,20.33,20.48,13545,15.1289849418711,15.1657414650535,14.9452023259591,15.0554718955063,18425.3009088873,0.0,1.0
2018-06-11,20.44,20.59,20.44,20.51,2997,15.0260666769604,15.1363362465076,15.0260666769604,15.0775258094158,4076.82737718238,0.0,1.0
2018-06-12,20.45,20.56,20.45,20.48,3609,15.0334179815969,15.1142823325981,15.0334179815969,15.0554718955063,4909.33266741781,0.0,1.0
2018-06-13,20.41,20.48,20.32,20.45,1975,15.004012763051,15.0554718955063,14.9378510213227,15.0334179815969,2686.59795459966,0.0,1.0
2018-06-14,20.23,20.44,20.23,20.44,8263,14.8716892795944,15.0260666769604,14.8716892795944,15.0260666769604,11240.1817209402,0.0,1.0
2018-06-15,20.07,20.07,19.98,20.01,3484,14.7540684054107,14.7540684054107,14.6879066636824,14.7099605775919,4739.29482219,0.0,1.0
2018-06-18,20.0,20.0,19.74,19.95,3508,14.7026092729554,14.7026092729554,14.511475352407,14.665852749773,4771.94208847373,0.0,1.0
2018-06-19,19.61,19.66,19.4,19.54,6030,14.4159083921328,14.4526649153151,14.2615309947667,14.3644492596774,8202.62565379034,0.0,1.0
2018-06-20,19.73,19.74,19.66,19.71,2089,14.5041240477705,14.511475352407,14.4526649153151,14.4894214384975,2841.67246944744,0.0,1.0
2018-06-21,19.46,19.54,19.33,19.54,71361,14.3056388225856,14.3644492596774,14.2100718623114,14.3644492596774,97072.5653864236,0.0,1.0
2018-06-22,19.52,19.65,19.44,19.6,7426,14.3497466504045,14.4453136106787,14.2909362133126,14.4085570874963,10101.6083092947,0.0,1.0
2018-06-25,19.08,19.08,18.95,18.98,9231,14.0262892463994,14.0262892463994,13.9307222861252,13.9527762000347,12556.9547943846,0.0,1.0
2018-06-26,18.99,19.05,18.97,19.05,29724,13.9601275046711,14.00423533249,13.9454248953982,14.00423533249,40433.6392924155,0.0,1.0
2018-06-27,18.72,18.74,18.68,18.74,4544,13.7616422794862,13.7763448887592,13.7322370609403,13.7763448887592,6181.21574972198,0.0,1.0
2018-06-28,18.69,18.7,18.49,18.51,15316,13.7395883655768,13.7469396702133,13.5925622728473,13.6072648821202,20834.3971000752,0.0,1.0
2018-06-29,19.05,19.06,18.96,18.96,4552,14.00423533249,14.0115866371265,13.9380735907617,13.9380735907617,6192.09817181655,0.0,1.0
2018-07-02,18.76,18.79,18.64,18.64,49016,13.7910474980322,13.8131014119416,13.7028318423944,13.7028318423944,66676.6001734971,0.0,1.0
2018-07-03,18.73,18.93,18.73,18.8,55122,13.7689935841227,13.9160196768523,13.7689935841227,13.8204527165781,74982.6088371863,0.0,1.0
2018-07-05,18.6805,18.72,18.63,18.67,3134,13.7326046261722,13.7616422794862,13.6954805377579,13.7248857563039,4263.18885555206,0.0,1.0
2018-07-06,19.04,19.08,18.99,18.99,3052,13.9968840278535,14.0262892463994,13.9601275046711,13.9601275046711,4151.64402908263,0.0,1.0
2018-07-09,19.33,19.36,19.22,19.22,3588,14.2100718623114,14.2321257762208,14.1292075113101,14.1292075113101,4880.76630941953,0.0,1.0
2018-07-10,19.25,19.35,19.19,19.32,2798,14.1512614252196,14.2247744715843,14.1071535974007,14.2027205576749,3806.12712757967,0.0,1.0
2018-07-11,19.02,19.02,18.81,18.88,7706,13.9821814185806,13.9821814185806,13.8278040212145,13.8792631536699,10482.493082605,0.0,1.0
2018-07-12,19.26,19.3,19.15,19.29,4379,14.158612729856,14.1880179484019,14.0777483788548,14.1806666437655,5956.76579402125,0.0,1.0
2018-07-13,19.28,19.29,19.28,19.29,958,14.173315339129,14.1806666437655,14.173315339129,14.1806666437655,1303.17004582606,0.0,1.0
2018-07-16,19.28,19.28,19.28,19.28,84,14.173315339129,14.173315339129,14.173315339129,14.173315339129,114.2654319931,0.0,1.0
2018-07-17,19.19,19.23,18.95,18.95,5237,14.1071535974007,14.1365588159466,13.9307222861252,13.9307222861252,7123.90556366503,0.0,1.0
2018-07-18,19.1,19.1,19.07,19.09,2540,14.0409918556724,14.0409918556724,14.018937941763,14.0336405510359,3455.16901502944,0.0,1.0
2018-07-19,18.85,18.98,18.8,18.8,3522,13.8572092397605,13.9527762000347,13.8204527165781,13.8204527165781,4790.98632713923,0.0,1.0
2018-07-20,19.12,19.19,19.06,19.17,5364,14.0556944649454,14.1071535974007,14.0115866371265,14.0924509881277,7296.66401441648,0.0,1.0
2018-07-23,18.95,19.0,18.95,18.97,2511,13.9307222861252,13.9674788093076,13.9307222861252,13.9454248953982,3415.72023493659,0.0,1.0
2018-07-24,19.27,19.36,19.27,19.32,15805,14.1659640344925,14.2321257762208,14.1659640344925,14.2027205576749,21499.5851506065,0.0,1.0
2018-07-25,19.59,19.73,19.4,19.4,5457,14.4012057828598,14.5041240477705,14.2615309947667,14.2615309947667,7423.17217126601,0.0,1.0
2018-07-26,19.5,19.5,19.5,19.5,265,14.3350440411315,14.3350440411315,14.3350440411315,14.3350440411315,360.480231882993,0.0,1.0
2018-07-27,19.41,19.51,19.3,19.51,12254,14.2688822994032,14.342395345768,14.1880179484019,14.342395345768,16669.1500433743,0.0,1.0
2018-07-30,19.14,19.3,19.08,19.3,5505,14.0703970742183,14.1880179484019,14.0262892463994,14.1880179484019,7488.4667038335,0.0,1.0
2018-07-31,19.18,19.24,19.18,19.23,829,14.0998022927642,14.1439101205831,14.0998022927642,14.1365588159466,1127.69098955095,0.0,1.0
2018-08-01,19.09,19.09,19.02,19.04,2585,14.0336405510359,14.0336405510359,13.9821814185806,13.9968840278535,3516.38263931146,0.0,1.0
2018-08-02,18.85,18.86,18.71,18.72,1211,13.8572092397605,13.8645605443969,13.7542909748498,13.7616422794862,1647.32664456718,0.0,1.0
2018-08-03,18.92,19.05,18.88,19.05,8614,13.9086683722158,14.00423533249,13.8792631536699,14.00423533249,11717.64799034,0.0,1.0
2018-08-06,18.77,18.89,18.65,18.68,4245,13.7983988026686,13.8866144583064,13.7101831470309,13.7322370609403,5774.48522393701,0.0,1.0
2018-08-07,19.04,19.08,19.04,19.08,2653,13.9968840278535,14.0262892463994,13.9968840278535,14.0262892463994,3608.8832271154,0.0,1.0
2018-08-08,18.97,18.97,18.97,18.97,542,13.9454248953982,13.9454248953982,13.9454248953982,13.9454248953982,737.284096907856,0.0,1.0
2018-08-09,19.09,19.2,19.09,19.2,1965,14.0336405510359,14.1145049020372,14.0336405510359,14.1145049020372,2672.99492698144,0.0,1.0
2018-08-10,18.76,18.79,18.76,18.76,777,13.7910474980322,13.8131014119416,13.7910474980322,13.7910474980322,1056.95524593617,0.0,1.0
2018-08-13,18.44,18.59,18.44,18.56,1673,13.5558057496649,13.666075319212,13.5558057496649,13.6440214053026,2275.78652052923,0.0,1.0
2018-08-14,18.42,18.428,18.325,18.325,14686,13.5411031403919,13.5469841841011,13.4712657463454,13.4712657463454,19977.4063601269,0.0,1.0
2018-08-15,17.82,18.03,17.7,18.03,18637,13.1000248622032,13.2544022595693,13.0118092065655,13.2544022595693,25351.9625720882,0.0,1.0
2018-08-16,18.09,18.15,17.93,17.93,8220,13.2985100873881,13.342617915207,13.1808892132045,13.1808892132045,11181.6887021819,0.0,1.0
2018-08-17,18.25,18.25,18.03,18.03,2456,13.4161309615718,13.4161309615718,13.2544022595693,13.2544022595693,3340.90358303634,0.0,1.0
2018-08-20,18.28,18.28,18.23,18.26,5721,13.4381848754812,13.4381848754812,13.4014283522988,13.4234822662083,7782.29210038719,0.0,1.0
2018-08-21,18.59,18.65,18.56,18.6,916,13.666075319212,13.7101831470309,13.6440214053026,13.6734266238485,1246.03732982952,0.0,1.0
2018-08-22,18.72,18.72,18.71,18.72,2346,13.7616422794862,13.7616422794862,13.7542909748498,13.7616422794862,3191.27027923586,0.0,1.0
2018-08-23,18.5,18.77,18.5,18.77,1071,13.5999135774837,13.7983988026686,13.5999135774837,13.7983988026686,1456.88425791202,0.0,1.0
2018-08-24,18.72,18.78,18.65,18.78,1735,13.7616422794862,13.8057501073051,13.7101831470309,13.8057501073051,2360.12529176224,0.0,1.0
2018-08-27,19.06,19.12,19.06,19.11,11609,14.0115866371265,14.0556944649454,14.0115866371265,14.0483431603089,15791.7547619987,0.0,1.0
2018-08-28,18.99,18.99,18.98,18.98,3190,13.9601275046711,13.9601275046711,13.9527762000347,13.9527762000347,4339.36581021415,0.0,1.0
2018-08-29,19.11,19.17,19.07,19.08,2465,14.0483431603089,14.0924509881277,14.018937941763,14.0262892463994,3353.14630789274,0.0,1.0
2018-08-30,18.57,18.76,18.57,18.76,1719,13.6513727099391,13.7910474980322,13.6513727099391,13.7910474980322,2338.36044757307,0.0,1.0
2018-08-31,18.64,18.65,18.59,18.63,2509,13.7028318423944,13.7101831470309,13.666075319212,13.6954805377579,3412.99962941295,0.0,1.0
2018-09-04,18.43,18.49,18.3,18.36,131683,13.5484544450284,13.5925622728473,13.4528874847542,13.496995312573,179128.748585087,0.0,1.0
2018-09-05,18.09,18.18,18.04,18.18,18917,13.2985100873881,13.3646718291164,13.2617535642058,13.3646718291164,25732.8473453985,0.0,1.0
2018-09-06,17.95,18.1,17.95,18.09,3698,13.1955918224775,13.3058613920246,13.1955918224775,13.2985100873881,5030.39961322001,0.0,1.0
2018-09-07,18.0,18.04,17.91,17.91,2451,13.2323483456598,13.2617535642058,13.1661866039315,13.1661866039315,3334.10206922724,0.0,1.0
2018-09-10,17.71,17.77,17.68,17.74,3826,13.019160511202,13.0632683390209,12.9971065972926,13.0412144251114,5204.51836673332,0.0,1.0
2018-09-11,17.5628,17.5628,17.485,17.5,8516,12.910949306953,12.910949306953,12.8537561568812,12.864783113836,11584.3383196814,0.0,1.0
2018-09-12,17.76,17.8,17.48,17.51,11897,13.0559170343844,13.0853222529303,12.850080504563,12.8721344184724,16183.5219574036,0.0,1.0
2018-09-13,18.1,18.15,18.03,18.07,8506,13.3058613920246,13.342617915207,13.2544022595693,13.2838074781152,11570.7352920632,0.0,1.0
2018-09-14,18.07,18.15,17.98,18.15,4144,13.2838074781152,13.342617915207,13.2176457363869,13.342617915207,5637.09464499291,0.0,1.0
2018-09-17,17.83,17.95,17.82,17.95,2885,13.1073761668397,13.1955918224775,13.1000248622032,13.1955918224775,3924.47346785825,0.0,1.0
2018-09-18,17.94,17.94,17.86,17.86,1177,13.188240517841,13.188240517841,13.1294300807492,13.1294300807492,1601.07635066522,0.0,1.0
2018-09-19,18.27,18.27,18.09,18.09,5116,13.4308335708447,13.4308335708447,13.2985100873881,13.2985100873881,6959.30892948452,0.0,1.0
2018-09-20,18.37,18.41,18.35,18.35,4768,13.5043466172095,13.5337518357554,13.4896440079366,13.4896440079366,6485.92356837024,0.0,1.0
2018-09-21,18.59,18.59,18.52,18.58,3160,13.666075319212,13.666075319212,13.6146161867567,13.6587240145756,4298.55672735947,0.0,1.0
2018-09-24,18.54,18.54,18.46,18.47,1160,13.6293187960296,13.6293187960296,13.5705083589378,13.5778596635743,1577.95120371424,0.0,1.0
2018-09-25,18.56,18.59,18.5,18.5,21722,13.6440214053026,13.666075319212,13.5999135774837,13.5999135774837,29548.4965923108,0.0,1.0
2018-09-26,18.59,18.59,18.58,18.59,8429,13.666075319212,13.666075319212,13.6587240145756,13.666075319212,11465.9919794028,0.0,1.0
2018-09-27,18.59,18.59,18.59,18.59,2,13.666075319212,13.666075319212,13.666075319212,13.666075319212,2.72060552364524,0.0,1.0
2018-09-28,18.63,18.69,18.6,18.6,25297,13.6954805377579,13.7395883655768,13.6734266238485,13.6734266238485,34411.5789658268,0.0,1.0
2018-10-01,18.68,18.71,18.66,18.7,7958,13.7322370609403,13.7542909748498,13.7175344516674,13.7469396702133,10825.2893785844,0.0,1.0
2018-10-02,18.62,18.63,18.52,18.54,26141,13.6881292331215,13.6954805377579,13.6146161867567,13.6293187960296,35559.6744968049,0.0,1.0
2018-10-03,18.37,18.6,18.37,18.6,7790,13.5043466172095,13.6734266238485,13.5043466172095,13.6734266238485,10596.7585145982,0.0,1.0
2018-10-04,17.94,18.15,17.87,18.15,1600,13.188240517841,13.342617915207,13.1367813853856,13.342617915207,2176.48441891618,0.0,1.0
2018-10-05,17.78,17.78,17.7,17.75,6750,13.0706196436573,13.0706196436573,13.0118092065655,13.0485657297479,9182.04364230268,0.0,1.0
2018-10-08,17.85,17.85,17.85,17.85,1036,13.1220787761127,13.1220787761127,13.1220787761127,13.1220787761127,1409.27366124823,0.0,1.0
2018-10-09,17.89,17.89,17.87,17.87,584,13.1514839946586,13.1514839946586,13.1367813853856,13.1367813853856,794.416812904407,0.0,1.0
2018-10-10,17.5,17.72,17.5,17.72,4667,12.864783113836,13.0265118158385,12.864783113836,13.0265118158385,6348.53298942613,0.0,1.0
2018-10-11,17.27,17.43,17.1,17.41,5937,12.695703107197,12.8133239813806,12.5707309283769,12.7986213721077,8076.11749694085,0.0,1.0
2018-10-12,17.58,17.6,17.55,17.6,1458,12.9235935509278,12.9382961602007,12.9015396370184,12.9382961602007,1983.32142673737,0.0,1.0
2018-10-15,17.58,17.58,17.58,17.58,5,12.9235935509278,12.9235935509278,12.9235935509278,12.9235935509278,6.80151380911307,0.0,1.0
2018-10-16,17.94,17.94,17.75,17.75,13931,13.188240517841,13.188240517841,13.0485657297479,13.0485657297479,18950.3777749508,0.0,1.0
2018-10-17,17.8,17.8,17.72,17.8,2220,13.0853222529303,13.0853222529303,13.0265118158385,13.0853222529303,3019.8721312462,0.0,1.0
2018-10-18,17.32,17.32,17.27,17.27,2351,12.7324596303794,12.7324596303794,12.695703107197,12.695703107197,3198.07179304496,0.0,1.0
2018-10-19,17.41,17.41,17.36,17.36,2959,12.7986213721077,12.7986213721077,12.7618648489253,12.7618648489253,4025.13587223311,0.0,1.0
2018-10-22,17.46,17.53,17.42,17.53,2000,12.8353778952901,12.8868370277454,12.8059726767441,12.8868370277454,2720.60552364522,0.0,1.0
2018-10-23,17.35,17.35,17.21,17.21,719,12.7545135442888,12.7545135442888,12.6515952793781,12.6515952793781,978.05768575046,0.0,1.0
2018-10-24,17.02,17.12,17.01,17.12,5150,12.511920491285,12.5854335376498,12.5045691866486,12.5854335376498,7005.55922338649,0.0,1.0
2018-10-25,17.17,17.17,17.05,17.05,375,12.6221900608322,12.6221900608322,12.5339744051945,12.5339744051945,510.113535683481,0.0,1.0
2018-10-26,16.98,16.98,16.74,16.74,2109,12.4825152727391,12.4825152727391,12.3060839614637,12.3060839614637,2868.8785246839,0.0,1.0
2018-10-29,16.77,17.04,16.77,17.04,1632,12.3281378753731,12.526623100558,12.3281378753731,12.526623100558,2220.01410729451,0.0,1.0
2018-10-30,16.97,16.97,16.83,16.91,6750,12.4751639681026,12.4751639681026,12.372245703192,12.4310561402838,9182.04364230268,0.0,1.0
2018-10-31,17.22,17.22,17.22,17.22,311,12.6589465840146,12.6589465840146,12.6589465840146,12.6589465840146,423.054158926833,0.0,1.0
2018-11-01,17.47,17.47,17.41,17.44,11300,12.8427291999265,12.8427291999265,12.7986213721077,12.8206752860171,15371.4212085956,0.0,1.0
2018-11-02,17.46,17.65,17.46,17.65,1367,12.8353778952901,12.9750526833831,12.8353778952901,12.9750526833831,1859.53387541151,0.0,1.0
2018-11-05,17.73,17.76,17.66,17.69,8678,13.033863120475,13.0559170343844,12.9824039880196,13.004457901929,11804.7073670966,0.0,1.0
2018-11-06,17.64,17.67,17.57,17.57,3698,12.9677013787467,12.9897552926561,12.9162422462913,12.9162422462913,5030.39961322001,0.0,1.0
2018-11-07,17.92,17.92,17.8,17.8,33375,13.173537908568,13.173537908568,13.0853222529303,13.0853222529303,45400.1046758299,0.0,1.0
2018-11-08,17.58,17.76,17.57,17.76,2347,12.9235935509278,13.0559170343844,12.9162422462913,13.0559170343844,3192.63058199767,0.0,1.0
2018-11-09,17.33,17.35,17.2,17.25,1438,12.7398109350158,12.7545135442888,12.6442439747416,12.681000497924,1956.11537150093,0.0,1.0
2018-11-12,17.11,17.21,17.09,17.17,1451,12.5780822330133,12.6515952793781,12.5633796237404,12.6221900608322,1973.79930740462,0.0,1.0
2018-11-13,17.18,17.26,17.12,17.12,11526,12.6295413654687,12.6883518025605,12.5854335376498,12.5854335376498,15678.8496327674,0.0,1.0
2018-11-14,17.16,17.2,17.16,17.2,3206,12.6148387561957,12.6442439747416,12.6148387561957,12.6442439747416,4361.13065440331,0.0,1.0
2018-11-15,17.55,17.6,17.26,17.26,5043,12.9015396370184,12.9382961602007,12.6883518025605,12.6883518025605,6860.00682787142,0.0,1.0
2018-11-16,17.61,17.62,17.38,17.38,8595,12.9456474648372,12.9529987694737,12.7765674581982,12.7765674581982,11691.8022378654,0.0,1.0
2018-11-19,17.5,17.53,17.45,17.48,2333,12.864783113836,12.8868370277454,12.8280265906536,12.850080504563,3173.58634333215,0.0,1.0
2018-11-20,17.17,17.24,17.14,17.22,20863,12.6221900608322,12.6736491932875,12.6001361469228,12.6589465840146,28379.9965199052,0.0,1.0
2018-11-21,17.41,17.46,17.41,17.41,4110,12.7986213721077,12.8353778952901,12.7986213721077,12.7986213721077,5590.84435109093,0.0,1.0
2018-11-23,17.11,17.12,17.08,17.08,3194,12.5780822330133,12.5854335376498,12.5560283191039,12.5560283191039,4344.80702126144,0.0,1.0
2018-11-26,17.14,17.21,17.12,17.21,1935,12.6001361469228,12.6515952793781,12.5854335376498,12.6515952793781,2632.18584412675,0.0,1.0
2018-11-27,17.13,17.16,17.13,17.16,437,12.5927848422863,12.6148387561957,12.5927848422863,12.6148387561957,594.452306916482,0.0,1.0
2018-11-28,17.67,17.69,17.3,17.35,5985,12.9897552926561,13.004457901929,12.7177570211064,12.7545135442888,8141.41202950834,0.0,1.0
2018-11-29,17.63,17.73,17.49,17.58,5739,12.9603500741102,13.033863120475,12.8574318091995,12.9235935509278,7806.77755009997,0.0,1.0
2018-11-30,17.56,17.65,17.52,17.65,16112,12.9088909416548,12.9750526833831,12.8794857231089,12.9750526833831,21917.198098486,0.0,1.0
2018-12-03,17.95,17.99,17.9,17.96,14305,13.1955918224775,13.2249970410234,13.1588352992951,13.2029431271139,19459.1310078724,0.0,1.0
2018-12-04,17.65,17.93,17.61,17.93,8532,12.9750526833831,13.1808892132045,12.9456474648372,13.1808892132045,11606.1031638706,0.0,1.0
2018-12-06,17.49,17.49,17.25,17.3,3342,12.8574318091995,12.8574318091995,12.681000497924,12.7177570211064,4546.13183001117,0.0,1.0
2018-12-07,17.3,17.55,17.17,17.55,15468,12.7177570211064,12.9015396370184,12.6221900608322,12.9015396370184,21041.1631198722,0.0,1.0
2018-12-10,17.02,17.03,16.79,17.0,5125,12.511920491285,12.5192717959215,12.342840484646,12.4972178820121,6971.55165434092,0.0,1.0
2018-12-11,17.04,17.12,16.97,17.11,1566,12.526623100558,12.5854335376498,12.4751639681026,12.5780822330133,2130.23412501421,0.0,1.0
2018-12-12,17.22,17.32,17.18,17.21,76017,12.6589465840146,12.7324596303794,12.6295413654687,12.6515952793781,103406.13504547,0.0,1.0
2018-12-13,17.19,17.24,17.17,17.17,505,12.6368926701052,12.6736491932875,12.6221900608322,12.6221900608322,686.952894720418,0.0,1.0
2018-12-14,17.0,17.11,17.0,17.07,403,12.4972178820121,12.5780822330133,12.4972178820121,12.5486770144674,548.202013014513,0.0,1.0
2018-12-17,16.9049,17.085,16.86,17.085,2903,12.4273069749192,12.5597039714221,12.3942996171014,12.5597039714221,3948.95891757104,0.0,1.0
2018-12-18,16.97,17.01,16.97,17.01,632,12.4751639681026,12.5045691866486,12.4751639681026,12.5045691866486,859.711345471896,0.0,1.0
2018-12-19,16.79,17.15,16.79,17.15,1313,12.342840484646,12.6074874515592,12.342840484646,12.6074874515592,1786.0775262731,0.0,1.0
2018-12-20,16.86,16.9,16.72,16.9,12557,12.3942996171014,12.4237048356473,12.2913813521907,12.4237048356473,17081.3217802066,0.0,1.0
2018-12-21,16.7,16.85,16.63,16.75,10374,12.2766787429177,12.3869483124649,12.2252196104624,12.3134352661001,14111.7808511479,0.0,1.0
2018-12-24,16.44,16.56,16.44,16.54,801,12.1664091733706,12.2552150797456,12.1664091733706,12.2404140953497,1082.36044114171,0.11,1.0
2018-12-26,14.9,14.93,14.69,14.86,3477,12.3971565201015,12.4221172379272,12.2224314953216,12.3638755630006,4178.96635538936,1.8518,1.0
2018-12-27,14.82,14.82,14.66,14.77,5397,12.3305946058997,12.3305946058997,12.1974707774959,12.2889934095235,6486.59229796843,0.0,1.0
2018-12-28,14.96,15.1502,14.88,14.93,25901,12.447077955753,12.6053289067679,12.3805160415511,12.4221172379272,31130.1143430944,0.0,1.0
2018-12-31,14.9703,15.13,14.9001,15.13,2409,12.4556478022064,12.588522023432,12.3972397224943,12.588522023432,2895.34942482973,0.0,1.0
2019-01-02,15.0088,15.02,14.9103,14.9103,2560,12.4876807234161,12.4969993914044,12.405726366555,12.405726366555,3076.83459010547,0.0,1.0
2019-01-03,14.71,14.8,14.71,14.78,2835,12.2390719738721,12.3139541273492,12.2390719738721,12.2973136487987,3407.35393083945,0.0,1.0
2019-01-04,15.22,15.28,15.03,15.03,1880,12.6634041769091,12.7133256125605,12.5053196306796,12.5053196306796,2259.5504021087,0.0,1.0
2019-01-07,15.22,15.27,15.15,15.15,2108,12.6634041769091,12.7050053732853,12.6051625019824,12.6051625019824,2533.58098278997,0.0,1.0
2019-01-08,15.25,15.26,15.14,15.18,1842,12.6883648947348,12.69668513401,12.5968422627072,12.6301232198081,2213.87863866183,0.0,1.0
2019-01-09,15.4,15.44,15.28,15.28,2768,12.8131684838633,12.8464494409643,12.7133256125605,12.7133256125605,3326.82740055155,0.0,1.0
2019-01-10,15.49,15.54,15.35,15.35,762,12.8880506373405,12.9296518337166,12.7715672874872,12.7715672874872,915.839045961079,0.0,1.0
2019-01-11,15.45,15.46,15.45,15.46,1585,12.8547696802395,12.8630899195148,12.8547696802395,12.8630899195148,1904.99329113952,0.0,1.0
2019-01-14,15.34,15.42,15.24,15.24,2544,12.7632470482119,12.8298089624138,12.6800446554596,12.6800446554596,3057.60437391732,0.0,1.0
2019-01-15,15.45,15.49,15.37,15.37,3037,12.8547696802395,12.8880506373405,12.7882077660376,12.7882077660376,3650.13541021497,0.0,1.0
2019-01-16,15.56,15.57,15.49,15.49,1435,12.9462923122671,12.9546125515423,12.8880506373405,12.8880506373405,1724.71001437553,0.0,1.0
2019-01-17,15.59,15.62,15.49,15.49,2450,12.9712530300928,12.9962137479185,12.8880506373405,12.8880506373405,2944.62685381188,0.0,1.0
2019-01-18,15.72,15.75,15.7,15.7,1104,13.0794161406709,13.1043768584966,13.0627756621204,13.0627756621204,1326.88491698298,0.0,1.0
2019-01-22,15.5585,15.6304,15.5585,15.59,1258,12.9450442763758,13.0048667967648,12.9450442763758,12.9712530300928,1511.97574779402,0.0,1.0
2019-01-23,15.69,15.69,15.6,15.66,1795,13.0544554228452,13.0544554228452,12.9795732693681,13.0294947050195,2157.38987860911,0.0,1.0
2019-01-24,15.79,15.79,15.74,15.74,3742,13.1376578155975,13.1376578155975,13.0960566192214,13.0960566192214,4497.46681100575,0.0,1.0
2019-01-25,15.86,15.89,15.83,15.89,10418,13.1958994905242,13.2208602083499,13.1709387726985,13.2208602083499,12521.2745155151,0.0,1.0
2019-01-28,15.58,15.58,15.48,15.53,1558,12.9629327908176,12.9629327908176,12.8797303980652,12.9213315944414,1872.542301322,0.0,1.0
2019-01-29,15.63,15.63,15.63,15.63,154,13.0045339871938,13.0045339871938,13.0045339871938,13.0045339871938,185.090830811032,0.0,1.0
2019-01-30,15.9,15.9,15.7,15.7,2097,13.2291804476251,13.2291804476251,13.0627756621204,13.0627756621204,2520.36020916062,0.0,1.0
2019-01-31,16.02,16.02,15.98,15.99,1040,13.329023318928,13.329023318928,13.295742361827,13.3040626011023,1249.96405223034,0.0,1.0
2019-02-01,16.0,16.02,15.99,16.02,874,13.3123828403775,13.329023318928,13.3040626011023,13.329023318928,1050.4505592782,0.0,1.0
2019-02-04,16.0,16.03,15.92,15.92,4335,13.3123828403775,13.3373435582032,13.2458209261756,13.2458209261756,5210.18669847938,0.0,1.0
2019-02-05,16.11,16.19,16.04,16.04,1967,13.4039054724051,13.470467386607,13.3456637974784,13.3456637974784,2364.11470263182,0.0,1.0
2019-02-06,16.02,16.11,16.02,16.09,865,13.329023318928,13.4039054724051,13.329023318928,13.3872649938546,1039.63356267235,0.0,1.0
2019-02-07,15.87,15.9,15.81,15.86,1250,13.2042197297994,13.2291804476251,13.154298294148,13.1958994905242,1502.36063969994,0.0,1.0
2019-02-08,15.85,15.87,15.71,15.87,939,13.187579251249,13.2042197297994,13.0710959013957,13.2042197297994,1128.57331254259,0.0,1.0
2019-02-11,15.72,15.76,15.7,15.76,4984,13.0794161406709,13.1126970977718,13.0627756621204,13.1126970977718,5990.21234261158,0.0,1.0
2019-02-12,15.86,15.89,15.85,15.85,7444,13.1958994905242,13.2208602083499,13.187579251249,13.187579251249,8946.85808154106,0.0,1.0
2019-02-13,15.75,15.77,15.71,15.77,1943,13.1043768584966,13.1210173370471,13.0710959013957,13.1210173370471,2335.26937834958,0.0,1.0
2019-02-14,15.75,15.75,15.63,15.65,16187,13.1043768584966,13.1043768584966,13.0045339871938,13.0211744657442,19454.9693398583,0.0,1.0
2019-02-15,15.77,15.77,15.68,15.74,6250,13.1210173370471,13.1210173370471,13.0461351835699,13.0960566192214,7511.80319849967,0.0,1.0
2019-02-19,15.8035,15.88,15.8,15.88,305,13.1488901386191,13.2125399690747,13.1459780548728,13.2125399690747,366.575996086785,0.0,1.0
2019-02-20,15.96,15.96,15.84,15.84,125,13.2791018832765,13.2791018832765,13.1792590119737,13.1792590119737,150.236063969994,0.0,1.0
2019-02-21,15.9098,16.0,15.85,15.995,981,13.2373342821149,13.3123828403775,13.187579251249,13.3082227207399,1179.05263003651,0.0,1.0
2019-02-22,16.0509,16.08,15.99,16.0,2022,13.3547328582884,13.3789447545794,13.3040626011023,13.3123828403775,2430.21857077863,0.0,1.0
2019-02-25,16.1299,16.19,16.07,16.19,620,13.4204627485628,13.470467386607,13.3706245153041,13.470467386607,745.170877291169,0.0,1.0
2019-02-26,16.13,16.13,15.97,16.0,2924,13.4205459509556,13.4205459509556,13.2874221225518,13.3123828403775,3514.32200838608,0.0,1.0
2019-02-27,16.04,16.04,16.04,16.04,57,13.3456637974784,13.3456637974784,13.3456637974784,13.3456637974784,68.5076451703173,0.0,1.0
2019-02-28,15.91,15.93,15.91,15.93,120,13.2375006869004,13.2541411654508,13.2375006869004,13.2541411654508,144.226621411194,0.0,1.0
2019-03-01,15.91,15.91,15.86,15.86,210,13.2375006869004,13.2375006869004,13.1958994905242,13.1958994905242,252.396587469589,0.0,1.0
2019-03-04,15.86,15.94,15.81,15.94,1903,13.1958994905242,13.2624614047261,13.154298294148,13.2624614047261,2287.19383787918,0.0,1.0
2019-03-05,16.0,16.0,15.91,15.91,416,13.3123828403775,13.3123828403775,13.2375006869004,13.2375006869004,499.985620892139,0.0,1.0
2019-03-06,15.97,16.06,15.97,16.06,946,13.2874221225518,13.3623042760289,13.2874221225518,13.3623042760289,1136.98653212491,0.0,1.0
2019-03-07,15.78,15.91,15.74,15.86,9687,13.1293375763223,13.2375006869004,13.0960566192214,13.1958994905242,11642.6940134186,0.0,1.0
2019-03-08,15.7,15.7,15.6,15.68,11816,13.0627756621204,13.0627756621204,12.9795732693681,13.0461351835699,14201.5146549556,0.0,1.0
2019-03-11,16.0,16.0,15.85,15.85,601,13.3123828403775,13.3123828403775,13.187579251249,13.187579251249,722.334995567729,0.0,1.0
2019-03-12,16.07,16.12,16.07,16.12,1129,13.3706245153041,13.4122257116803,13.3706245153041,13.4122257116803,1356.93212977699,0.0,1.0
2019-03-13,16.15,16.19,16.15,16.18,202,13.437186429506,13.470467386607,13.437186429506,13.4621471473317,242.78147937551,0.0,1.0
2019-03-14,16.14,16.14,16.14,16.14,103,13.4288661902308,13.4288661902308,13.4288661902308,13.4288661902308,123.794516711275,0.0,1.0
2019-03-15,16.31,16.31,16.2,16.2,777,13.5703102579098,13.5703102579098,13.4787876258822,13.4787876258822,933.867373637481,0.0,1.0
2019-03-18,16.4,16.41,16.37,16.39,1818,13.6858783814428,13.6942234292364,13.6608432380621,13.6775333336493,2178.53755301724,0.0489,1.0
2019-03-19,16.415,16.415,16.415,16.415,108,13.6983959531332,13.6983959531332,13.6983959531332,13.6983959531332,129.418072456469,0.0,1.0
2019-03-20,16.41,16.5,16.38,16.38,1450,13.6942234292364,13.7693288593785,13.6691882858557,13.6691882858557,1737.55745427668,0.0,1.0
2019-03-21,16.34,16.35,16.25,16.35,501,13.6358080946815,13.644153142475,13.5607026645394,13.644153142475,600.356058339732,0.0,1.0
2019-03-22,15.85,15.92,15.85,15.87,673,13.2269007527969,13.2853160873518,13.2269007527969,13.243590848384,806.466321881518,0.0,1.0
2019-03-25,15.89,15.91,15.76,15.76,6782,13.2602809439711,13.2769710395583,13.1517953226548,13.1517953226548,8126.97562407203,0.0,1.0
2019-03-26,16.0,16.01,16.0,16.01,658,13.3520764697003,13.3604215174939,13.3520764697003,13.3604215174939,788.4915895959,0.0,1.0
2019-03-27,15.72,15.72,15.72,15.72,56,13.1184151314806,13.1184151314806,13.1184151314806,13.1184151314806,67.1056671996508,0.0,1.0
2019-03-28,15.92,15.92,15.83,15.83,4377,13.2853160873518,13.2853160873518,13.2102106572098,13.2102106572098,5245.02688094415,0.0,1.0
2019-03-29,16.0,16.0,16.0,16.0,60,13.3520764697003,13.3520764697003,13.3520764697003,13.3520764697003,71.8989291424833,0.0,1.0
2019-04-01,16.2,16.2,16.1,16.1,406,13.5189774255716,13.5189774255716,13.435526947636,13.435526947636,486.516087197468,0.0,1.0
2019-04-02,16.17,16.17,16.17,16.17,2,13.4939422821909,13.4939422821909,13.4939422821909,13.4939422821909,2.3966309714161,0.0,1.0
2019-04-03,16.06,16.26,16.06,16.26,565,13.4021467564617,13.569047712333,13.4021467564617,13.569047712333,677.04824942505,0.0,1.0
2019-04-04,16.14,16.14,16.14,16.14,40,13.4689071388102,13.4689071388102,13.4689071388102,13.4689071388102,47.9326194283221,0.0,1.0
2019-04-05,16.23,16.24,16.22,16.24,682,13.5440125689523,13.5523576167458,13.5356675211587,13.5523576167458,817.25116125289,0.0,1.0
2019-04-08,16.2,16.24,16.1,16.1,4325,13.5189774255716,13.5523576167458,13.435526947636,13.435526947636,5182.71447568732,0.0,1.0
2019-04-09,16.15,16.19,16.13,16.15,1608,13.4772521866038,13.510632377778,13.4605620910166,13.4772521866038,1926.89130101854,0.0,1.0
2019-04-10,16.2,16.22,16.18,16.18,2390,13.5189774255716,13.5356675211587,13.5022873299845,13.5022873299845,2863.97401084224,0.0,1.0
2019-04-11,16.01,16.17,16.0,16.17,2076,13.3604215174939,13.4939422821909,13.3520764697003,13.4939422821909,2487.70294832991,0.0,1.0
2019-04-12,15.96,16.04,15.96,16.02,600,13.3186962785261,13.3854566608746,13.3186962785261,13.3687665652874,718.98929142483,0.0,1.0
2019-04-15,15.98,15.98,15.96,15.96,100,13.3353863741132,13.3353863741132,13.3186962785261,13.3186962785261,119.831548570805,0.0,1.0
2019-04-16,16.06,16.0906,16.06,16.0906,644,13.4021467564617,13.42768260271,13.4021467564617,13.42768260271,771.715172795986,0.0,1.0
2019-04-17,16.01,16.1,15.97,16.1,3028,13.3604215174939,13.435526947636,13.3270413263196,13.435526947636,3628.49929072398,0.0,1.0
2019-04-18,16.06,16.09,15.99,16.02,1323,13.4021467564617,13.4271818998424,13.3437314219068,13.3687665652874,1585.37138759175,0.0,1.0
2019-04-22,16.08,16.08,16.04,16.04,178,13.4188368520488,13.4188368520488,13.3854566608746,13.3854566608746,213.300156456034,0.0,1.0
2019-04-23,16.17,16.17,16.1,16.1,863,13.4939422821909,13.4939422821909,13.435526947636,13.435526947636,1034.14626416605,0.0,1.0
2019-04-24,15.97,16.05,15.91,16.05,3603,13.3270413263196,13.3938017086681,13.2769710395583,13.3938017086681,4317.53069500612,0.0,1.0
2019-04-25,16.06,16.06,16.0,16.01,970,13.4021467564617,13.4021467564617,13.3520764697003,13.3604215174939,1162.36602113681,0.0,1.0
2019-04-26,16.1512,16.185,16.08,16.1,948,13.478253592339,13.5064598538812,13.4188368520488,13.435526947636,1136.00308045123,0.0,1.0
2019-04-29,16.15,16.17,16.14,16.14,969,13.4772521866038,13.4939422821909,13.4689071388102,13.4689071388102,1161.1677056511,0.0,1.0
2019-04-30,16.2,16.2,16.1,16.1,2095,13.5189774255716,13.5189774255716,13.435526947636,13.435526947636,2510.47094255837,0.0,1.0
2019-05-01,16.07,16.2,16.07,16.2,5918,13.4104918042553,13.5189774255716,13.4104918042553,13.5189774255716,7091.63104442023,0.0,1.0
2019-05-02,16.02,16.02,15.95,15.98,2026,13.3687665652874,13.3687665652874,13.3103512307325,13.3353863741132,2427.78717404452,0.0,1.0
2019-05-03,16.15,16.17,16.03,16.03,1082,13.4772521866038,13.4939422821909,13.377111613081,13.377111613081,1296.57735553611,0.0,1.0
2019-05-06,15.95,15.95,15.87,15.9,1172,13.3103512307325,13.3103512307325,13.243590848384,13.2686259917647,1404.42574924984,0.0,1.0
2019-05-07,15.72,15.72,15.72,15.72,57,13.1184151314806,13.1184151314806,13.1184151314806,13.1184151314806,68.3039826853588,0.0,1.0
2019-05-08,15.8,15.82,15.75,15.75,4629,13.1851755138291,13.2018656094162,13.1434502748613,13.1434502748613,5547.00238334256,0.0,1.0
2019-05-09,15.6,15.6,15.47,15.47,2543,13.0182745579578,13.0182745579578,12.9097889366415,12.9097889366415,3047.31628015558,0.0,1.0
2019-05-10,15.63,15.63,15.63,15.63,59,13.0433097013385,13.0433097013385,13.0433097013385,13.0433097013385,70.7006136567751,0.0,1.0
2019-05-13,15.22,15.27,15.22,15.27,263,12.7011627418024,12.7428879807702,12.7011627418024,12.7428879807702,315.156972741219,0.0,1.0
2019-05-14,15.36,15.36,15.27,15.3,1082,12.8179934109123,12.8179934109123,12.7428879807702,12.7679231241509,1296.57735553611,0.0,1.0
2019-05-15,15.35,15.35,15.27,15.27,433,12.8096483631187,12.8096483631187,12.7428879807702,12.7428879807702,518.870605311589,0.0,1.0
2019-05-16,15.3,15.38,15.27,15.38,1357,12.7679231241509,12.8346835064994,12.7428879807702,12.8346835064994,1626.11411410583,0.0,1.0
2019-05-17,15.2,15.24,15.19,15.22,985,12.6844726462153,12.7178528373896,12.6761275984217,12.7011627418024,1180.34075342243,0.0,1.0
2019-05-20,15.4,15.4,15.4,15.4,0,12.8513736020866,12.8513736020866,12.8513736020866,12.8513736020866,0,0.0,1.0
2019-05-21,15.62,15.62,15.54,15.54,102,13.0349646535449,13.0349646535449,12.9682042711964,12.9682042711964,122.228179542222,0.0,1.0
2019-05-22,15.69,15.69,15.69,15.69,0,13.0933799880999,13.0933799880999,13.0933799880999,13.0933799880999,0,0.0,1.0
2019-05-23,15.53,15.53,15.53,15.53,84,12.9598592234029,12.9598592234029,12.9598592234029,12.9598592234029,100.658500799476,0.0,1.0
2019-05-24,15.6,15.6,15.6,15.6,1,13.0182745579578,13.0182745579578,13.0182745579578,13.0182745579578,1.19831548570805,0.0,1.0
2019-05-28,15.69,15.69,15.68,15.68,327,13.0933799880999,13.0933799880999,13.0850349403063,13.0850349403063,391.849163826533,0.0,1.0
2019-05-29,15.86,15.86,15.79,15.79,1061,13.2352458005904,13.2352458005904,13.1768304660355,13.1768304660355,1271.41273033625,0.0,1.0
2019-05-30,15.99,16.03,15.99,16.03,367,13.3437314219068,13.377111613081,13.3437314219068,13.377111613081,439.781783254854,0.0,1.0
2019-05-31,16.15,16.15,16.1,16.11,1683,13.4772521866038,13.4772521866038,13.435526947636,13.4438719954295,2016.76496244665,0.0,1.0
2019-06-03,16.27,16.3,16.24,16.24,2424,13.5773927601265,13.6024279035072,13.5523576167458,13.5523576167458,2904.71673735632,0.0,1.0
2019-06-04,16.3,16.3,16.22,16.24,1826,13.6024279035072,13.6024279035072,13.5356675211587,13.5523576167458,2188.1240769029,0.0,1.0
2019-06-05,16.19,16.33,16.19,16.3,13918,13.510632377778,13.6274630468879,13.510632377778,13.6024279035072,16678.1549300847,0.0,1.0
2019-06-06,16.26,16.27,16.19,16.19,279,13.569047712333,13.5773927601265,13.510632377778,13.510632377778,334.330020512545,0.0,1.0
2019-06-07,16.395,16.395,16.28,16.31,923,13.6817058575461,13.6817058575461,13.5857378079201,13.6107729513008,1106.04519330853,0.0,1.0
2019-06-10,16.4136,16.4136,16.3991,16.4113,3357,13.6972276464421,13.6972276464421,13.6851273271414,13.6953082854496,4022.74508552192,0.0,1.0
2019-06-11,16.56,16.56,16.48,16.48,100,13.8193991461398,13.8193991461398,13.7526387637913,13.7526387637913,119.831548570806,0.0,1.0
2019-06-12,16.36,16.48,16.36,16.48,866,13.6524981902686,13.7526387637913,13.6524981902686,13.7526387637913,1037.74121062317,0.0,1.0
2019-06-13,16.41,16.41,16.4,16.4,668,13.6942234292364,13.6942234292364,13.6858783814428,13.6858783814428,800.474744452979,0.0,1.0
2019-06-14,16.26,16.32,16.2,16.29,2491,13.569047712333,13.6191179990943,13.5189774255716,13.5940828557136,2985.00387489875,0.0,1.0
2019-06-17,16.28,16.28,16.28,16.28,17,13.5857378079201,13.5857378079201,13.5857378079201,13.5857378079201,20.3713632570369,0.0,1.0
2019-06-18,16.55,16.58,16.47,16.47,1288,13.8110540983463,13.836089241727,13.7442937159978,13.7442937159978,1543.43034559197,0.0,1.0
2019-06-19,16.645,16.645,16.53,16.53,1354,13.8903320523851,13.8903320523851,13.7943640027591,13.7943640027591,1622.5191676487,0.0,1.0
2019-06-20,16.88,16.88,16.82,16.8476,2711,14.0864406755338,14.0864406755338,14.0363703887725,14.0594027206827,3248.63328175454,0.0,1.0
2019-06-21,16.82,16.82,16.75,16.76,6205,14.0363703887725,14.0363703887725,13.9779550542175,13.9863001020111,7435.54758881845,0.0,1.0
2019-06-24,16.8,16.8,16.72,16.72,893,14.0196802931853,14.0196802931853,13.9529199108368,13.9529199108368,1070.09572873729,0.0,1.0
2019-06-25,16.7,16.86,16.68,16.86,531,13.9362298152497,14.0697505799467,13.9195397196626,14.0697505799467,636.305522910976,0.0,1.0
2019-06-26,16.77,16.81,16.77,16.81,102,13.9946451498047,14.0280253409789,13.9946451498047,14.0280253409789,122.228179542221,0.0,1.0
2019-06-27,16.8,16.8,16.8,16.8,0,14.0196802931853,14.0196802931853,14.0196802931853,14.0196802931853,0,0.0,1.0
2019-06-28,16.74,16.74,16.74,16.74,142,13.969610006424,13.969610006424,13.969610006424,13.969610006424,170.160798970543,0.0,1.0
2019-07-01,16.83,16.91,16.8,16.91,2232,14.044715436566,14.1114758189145,14.0196802931853,14.1114758189145,2674.64016410038,0.0,1.0
2019-07-02,16.84,16.84,16.84,16.84,60,14.0530604843596,14.0530604843596,14.0530604843596,14.0530604843596,71.8989291424831,0.0,1.0
2019-07-03,16.88,16.88,16.88,16.88,117,14.0864406755338,14.0864406755338,14.0864406755338,14.0864406755338,140.202911827843,0.0,1.0
2019-07-05,16.94,16.94,16.82,16.82,873,14.1365109622952,14.1365109622952,14.0363703887725,14.0363703887725,1046.12941902313,0.0,1.0
2019-07-08,16.93,16.93,16.92,16.92,116,14.1281659145017,14.1281659145017,14.1198208667081,14.1198208667081,139.004596342134,0.0,1.0
2019-07-09,16.93,16.93,16.77,16.77,228,14.1281659145017,14.1281659145017,13.9946451498047,13.9946451498047,273.215930741435,0.0,1.0
2019-07-10,17.12,17.12,17.01,17.01,1231,14.2867218225793,14.2867218225793,14.1949262968502,14.1949262968502,1475.12636290662,0.0,1.0
2019-07-11,17.0,17.0,16.97,16.97,1410,14.1865812490566,14.1865812490566,14.1615461056759,14.1615461056759,1689.62483484835,0.0,1.0
2019-07-12,17.06,17.14,17.03,17.14,516,14.236651535818,14.3034119181665,14.2116163924373,14.3034119181665,618.330790625354,0.0,1.0
2019-07-15,17.0,17.02,17.0,17.02,100,14.1865812490566,14.2032713446437,14.1865812490566,14.2032713446437,119.831548570805,0.0,1.0
2019-07-16,16.95,16.95,16.94,16.94,465,14.1448560100888,14.1448560100888,14.1365109622952,14.1365109622952,557.216700854244,0.0,1.0
2019-07-17,17.02,17.07,16.96,16.96,910,14.2032713446437,14.2449965836115,14.1532010578823,14.1532010578823,1090.46709199433,0.0,1.0
2019-07-18,17.17,17.17,16.95,16.95,1580,14.3284470615472,14.3284470615472,14.1448560100888,14.1448560100888,1893.33846741872,0.0,1.0
2019-07-19,17.02,17.03,16.98,17.02,1358,14.2032713446437,14.2116163924373,14.1698911534695,14.2032713446437,1627.31242959154,0.0,1.0
2019-07-22,17.02,17.06,17.01,17.06,1280,14.2032713446437,14.236651535818,14.1949262968502,14.236651535818,1533.84382170631,0.0,1.0
2019-07-23,16.95,16.95,16.92,16.92,442,14.1448560100888,14.1448560100888,14.1198208667081,14.1198208667081,529.655444682958,0.0,1.0
2019-07-24,16.93,16.98,16.88,16.88,823,14.1281659145017,14.1698911534695,14.0864406755338,14.0864406755338,986.213644737724,0.0,1.0
2019-07-25,16.76,16.86,16.76,16.84,2208,13.9863001020111,14.0697505799467,13.9863001020111,14.0530604843596,2645.88059244338,0.0,1.0
2019-07-26,16.85,16.86,16.75,16.81,10291,14.0614055321532,14.0697505799467,13.9779550542175,14.0280253409789,12331.8646634215,0.0,1.0
2019-07-29,16.82,16.82,16.76,16.76,1248,14.0363703887725,14.0363703887725,13.9863001020111,13.9863001020111,1495.49772616365,0.0,1.0
2019-07-30,16.75,16.75,16.65,16.65,259,13.9779550542175,13.9779550542175,13.8945045762819,13.8945045762819,310.363710798386,0.0,1.0
2019-07-31,16.63,16.71,16.61,16.68,4330,13.8778144806948,13.9445748630433,13.8611243851076,13.9195397196626,5188.70605311586,0.0,1.0
2019-08-01,16.39,16.69,16.35,16.69,1507,13.6775333336493,13.9278847674562,13.644153142475,13.9278847674562,1805.86143696203,0.0,1.0
2019-08-02,16.29,16.29,16.2,16.21,657,13.5940828557136,13.5940828557136,13.5189774255716,13.5273224733651,787.293274110193,0.0,1.0
2019-08-05,15.8,16.01,15.8,15.98,14051,13.1851755138291,13.3604215174939,13.1851755138291,13.3353863741132,16837.5308896838,0.0,1.0
2019-08-06,16.04,16.04,16.04,16.04,1,13.3854566608746,13.3854566608746,13.3854566608746,13.3854566608746,1.19831548570805,0.0,1.0
2019-08-07,16.05,16.05,15.89,15.89,303,13.3938017086681,13.3938017086681,13.2602809439711,13.2602809439711,363.089592169541,0.0,1.0
2019-08-08,16.4,16.4,16.17,16.17,1250,13.6858783814428,13.6858783814428,13.4939422821909,13.4939422821909,1497.89435713507,0.0,1.0
2019-08-09,16.26,16.26,16.26,16.26,5,13.569047712333,13.569047712333,13.569047712333,13.569047712333,5.99157742854024,0.0,1.0
2019-08-12,16.04,16.04,16.04,16.04,200,13.3854566608746,13.3854566608746,13.3854566608746,13.3854566608746,239.66309714161,0.0,1.0
2019-08-13,16.2,16.24,15.89,15.89,2000,13.5189774255716,13.5523576167458,13.2602809439711,13.2602809439711,2396.6309714161,0.0,1.0
2019-08-14,15.73,15.73,15.73,15.73,45,13.1267601792741,13.1267601792741,13.1267601792741,13.1267601792741,53.9241968568625,0.0,1.0
2019-08-15,15.77,15.81,15.64,15.67,16362,13.1601403704484,13.1935205616226,13.0516547491321,13.0766898925128,19606.8379771551,0.0,1.0
2019-08-16,15.8772,15.8904,15.8772,15.879,389,13.2495992827954,13.2606147458829,13.2495992827954,13.2511013913982,466.144723940431,0.0,1.0
2019-08-19,15.79,15.88,15.75,15.88,1325,13.1768304660355,13.2519358961776,13.1434502748613,13.2519358961776,1587.76801856317,0.0,1.0
2019-08-20,15.92,15.96,15.92,15.96,662,13.2853160873518,13.3186962785261,13.2853160873518,13.3186962785261,793.284851538732,0.0,1.0
2019-08-21,16.07,16.07,16.07,16.07,1,13.4104918042553,13.4104918042553,13.4104918042553,13.4104918042553,1.19831548570805,0.0,1.0
2019-08-22,15.94,15.94,15.87,15.87,6840,13.3020061829389,13.3020061829389,13.243590848384,13.243590848384,8196.47792224311,0.0,1.0
2019-08-23,15.7,15.7,15.7,15.7,0,13.1017250358934,13.1017250358934,13.1017250358934,13.1017250358934,0,0.0,1.0
2019-08-26,15.62,15.62,15.62,15.62,20,13.0349646535449,13.0349646535449,13.0349646535449,13.0349646535449,23.9663097141611,0.0,1.0
2019-08-27,15.63,15.63,15.58,15.63,3459,13.0433097013385,13.0433097013385,13.0015844623707,13.0433097013385,4144.97326506415,0.0,1.0
2019-08-28,15.6,15.66,15.6,15.63,5474,13.0182745579578,13.0683448447192,13.0182745579578,13.0433097013385,6559.57896876589,0.0,1.0
2019-08-29,15.86,15.86,15.86,15.86,37,13.2352458005904,13.2352458005904,13.2352458005904,13.2352458005904,44.3376729711981,0.0,1.0
2019-08-30,16.0,16.1,16.0,16.1,664,13.3520764697003,13.435526947636,13.3520764697003,13.435526947636,795.681482510148,0.0,1.0
2019-09-03,15.89,15.89,15.83,15.83,366,13.2602809439711,13.2602809439711,13.2102106572098,13.2102106572098,438.583467769148,0.0,1.0
2019-09-04,16.1,16.1,16.05,16.05,749,13.435526947636,13.435526947636,13.3938017086681,13.3938017086681,897.538298795328,0.0,1.0
2019-09-05,16.19,16.31,16.19,16.2,1600,13.510632377778,13.6107729513008,13.510632377778,13.5189774255716,1917.30477713289,0.0,1.0
2019-09-06,16.32,16.45,16.32,16.45,712,13.6191179990943,13.7276036204106,13.6191179990943,13.7276036204106,853.200625824135,0.0,1.0
2019-09-09,16.33,16.41,16.33,16.41,501,13.6274630468879,13.6942234292364,13.6274630468879,13.6942234292364,600.356058339734,0.0,1.0
2019-09-10,16.31,16.31,16.28,16.28,335,13.6107729513008,13.6107729513008,13.5857378079201,13.5857378079201,401.435687712197,0.0,1.0
2019-09-11,16.47,16.47,16.39,16.39,207,13.7442937159978,13.7442937159978,13.6775333336493,13.6775333336493,248.051305541566,0.0,1.0
2019-09-12,16.47,16.53,16.47,16.53,812,13.7442937159978,13.7943640027591,13.7442937159978,13.7943640027591,973.032174394936,0.0,1.0
2019-09-13,16.47,16.5327,16.47,16.5327,2478,13.7442937159978,13.7966171656634,13.7442937159978,13.7966171656634,2969.42577358455,0.0,1.0
2019-09-16,16.48,16.53,16.48,16.53,5914,13.7526387637913,13.7943640027591,13.7526387637913,13.7943640027591,7086.83778247744,0.0,1.0
2019-09-17,16.51,16.51,16.51,16.51,320,13.777673907172,13.777673907172,13.777673907172,13.777673907172,383.460955426577,0.0,1.0
2019-09-18,16.49,16.59,16.49,16.58,471,13.7609838115849,13.8444342895205,13.7609838115849,13.836089241727,564.406593768492,0.0,1.0
2019-09-19,16.31,16.31,16.31,16.31,206,13.6107729513008,13.6107729513008,13.6107729513008,13.6107729513008,246.852990055858,0.0,1.0
2019-09-20,16.47,16.54,16.47,16.54,445,13.7442937159978,13.8027090505527,13.7442937159978,13.8027090505527,533.250391140082,0.0,1.0
2019-09-23,16.23,16.23,16.2,16.2,386,13.7690200926101,13.7690200926101,13.7435690388345,13.7435690388345,454.990983952615,0.26963,1.0
2019-09-24,16.08,16.08,16.08,16.08,104,13.641764823732,13.641764823732,13.641764823732,13.641764823732,122.588244381016,0.0,1.0
2019-09-25,16.11,16.11,16.11,16.11,106,13.6672158775076,13.6672158775076,13.6672158775076,13.6672158775076,124.945710619112,0.0,1.0
2019-09-26,16.22,16.24,16.17,16.17,484,13.7605364080182,13.777503777202,13.7181179850589,13.7181179850589,570.506829619343,0.0,1.0
2019-09-27,16.06,16.06,16.06,16.06,63,13.6247974545483,13.6247974545483,13.6247974545483,13.6247974545483,74.260186500038,0.0,1.0
2019-09-30,16.03,16.03,16.03,16.03,71,13.5993464007726,13.5993464007726,13.5993464007726,13.5993464007726,83.6900514524243,0.0,1.0
2019-10-01,15.9,15.9,15.9,15.9,139,13.4890585010783,13.4890585010783,13.4890585010783,13.4890585010783,163.843903547703,0.0,1.0
2019-10-02,15.82,15.82,15.82,15.82,22,13.4211890243433,13.4211890243433,13.4211890243433,13.4211890243433,25.932128619061,0.0,1.0
2019-10-03,15.94,15.95,15.93,15.95,1022,13.5229932394458,13.5314769240376,13.5145095548539,13.5314769240376,1204.66524766729,0.0,1.0
2019-10-04,16.09,16.09,16.09,16.09,1,13.6502485083239,13.6502485083239,13.6502485083239,13.6502485083239,1.17873311904822,0.0,1.0
2019-10-07,15.91,15.94,15.91,15.94,451,13.4975421856702,13.5229932394458,13.4975421856702,13.5229932394458,531.608636690748,0.0,1.0
2019-10-08,15.88,15.88,15.88,15.88,11,13.4720911318945,13.4720911318945,13.4720911318945,13.4720911318945,12.9660643095305,0.0,1.0
2019-10-09,15.95,15.95,15.88,15.88,275,13.5314769240376,13.5314769240376,13.4720911318945,13.4720911318945,324.151607738263,0.0,1.0
2019-10-10,16.06,16.06,15.98,16.03,725,13.6247974545483,13.6247974545483,13.5569279778133,13.5993464007726,854.581511309961,0.0,1.0
2019-10-11,16.26,16.35,16.2,16.22,11647,13.7944711463857,13.8708243077126,13.7435690388345,13.7605364080182,13728.7046375547,0.0,1.0
2019-10-14,16.16,16.16,16.16,16.16,106,13.709634300467,13.709634300467,13.709634300467,13.709634300467,124.945710619112,0.0,1.0
2019-10-15,16.18,16.18,16.16,16.16,597,13.7266016696507,13.7266016696507,13.709634300467,13.709634300467,703.703672071793,0.0,1.0
2019-10-16,16.33,16.33,16.1,16.1,1259,13.8538569385288,13.8538569385288,13.6587321929157,13.6587321929157,1484.02499688172,0.0,1.0
2019-10-17,16.38,16.38,16.38,16.38,1,13.8962753614882,13.8962753614882,13.8962753614882,13.8962753614882,1.17873311904823,0.0,1.0
2019-10-18,16.39,16.43,16.33,16.33,2590,13.9047590460801,13.9386937844476,13.8538569385288,13.8538569385288,3052.9187783349,0.0,1.0
2019-10-21,16.5,16.5,16.41,16.41,690,13.9980795765907,13.9980795765907,13.9217264152638,13.9217264152638,813.325852143275,0.0,1.0
2019-10-22,16.67,16.74,16.56,16.56,313,14.1423022146525,14.2016880067956,14.0489816841419,14.0489816841419,368.943466262095,0.0,1.0
2019-10-23,16.78,16.78,16.78,16.78,1,14.2356227451631,14.2356227451631,14.2356227451631,14.2356227451631,1.17873311904823,0.0,1.0
2019-10-24,16.79,16.82,16.76,16.82,2673,14.244106429755,14.2695574835306,14.2186553759794,14.2695574835306,3150.75362721591,0.0,1.0
2019-10-25,16.91,16.91,16.91,16.91,2001,14.3459106448575,14.3459106448575,14.3459106448575,14.3459106448575,2358.6449712155,0.0,1.0
2019-10-28,16.92,16.98,16.92,16.98,1620,14.3543943294493,14.4052964370006,14.3543943294493,14.4052964370006,1909.54765285813,0.0,1.0
2019-10-29,16.88,16.9,16.87,16.9,385,14.3204595910819,14.3374269602656,14.31197590649,14.3374269602656,453.812250833566,0.0,1.0
2019-10-30,17.09,17.09,16.86,16.87,1115,14.4986169675112,14.4986169675112,14.3034922218981,14.31197590649,1314.28742773877,0.0,1.0
2019-10-31,16.93,16.93,16.93,16.93,6,14.3628780140412,14.3628780140412,14.3628780140412,14.3628780140412,7.07239871428937,0.0,1.0
2019-11-01,17.16,17.17,17.1,17.17,944,14.5580027596543,14.5664864442462,14.5071006521031,14.5664864442462,1112.72406438153,0.0,1.0
2019-11-04,17.12,17.29,17.12,17.29,12109,14.5240680212868,14.6682906593486,14.5240680212868,14.6682906593486,14273.279338555,0.0,1.0
2019-11-05,17.13,17.17,17.12,17.17,1380,14.5325517058787,14.5664864442462,14.5240680212868,14.5664864442462,1626.65170428655,0.0,1.0
2019-11-06,17.06,17.14,17.06,17.14,1060,14.4731659137356,14.5410353904706,14.4731659137356,14.5410353904706,1249.45710619112,0.0,1.0
2019-11-07,17.16,17.23,17.16,17.23,14945,14.5580027596543,14.6173885517974,14.5580027596543,14.6173885517974,17616.1664641757,0.0,1.0
2019-11-08,16.85,16.85,16.85,16.85,203,14.2950085373062,14.2950085373062,14.2950085373062,14.2950085373062,239.282823166791,0.0,1.0
2019-11-11,16.87,16.96,16.87,16.94,708,14.31197590649,14.3883290678168,14.31197590649,14.3713616986331,834.543048286143,0.0,1.0
2019-11-12,16.7,16.76,16.7,16.76,5017,14.1677532684281,14.2186553759794,14.1677532684281,14.2186553759794,5913.70405826497,0.0,1.0
2019-11-13,16.65,16.65,16.65,16.65,0,14.1253348454688,14.1253348454688,14.1253348454688,14.1253348454688,0,0.0,1.0
2019-11-14,16.59,16.67,16.59,16.67,639,14.0744327379175,14.1423022146525,14.0744327379175,14.1423022146525,753.210463071818,0.0,1.0
2019-11-15,16.75,16.75,16.72,16.74,2675,14.2101716913875,14.2101716913875,14.1847206376119,14.2016880067956,3153.11109345401,0.0,1.0
2019-11-18,16.66,16.74,16.66,16.74,101,14.1338185300606,14.2016880067956,14.1338185300606,14.2016880067956,119.052045023871,0.0,1.0
2019-11-19,16.63,16.63,16.63,16.63,2,14.108367476285,14.108367476285,14.108367476285,14.108367476285,2.35746623809646,0.0,1.0
2019-11-20,16.67,16.67,16.67,16.67,41,14.1423022146525,14.1423022146525,14.1423022146525,14.1423022146525,48.3280578809773,0.0,1.0
2019-11-21,16.73,16.73,16.7,16.7,3038,14.1932043222038,14.1932043222038,14.1677532684281,14.1677532684281,3580.9912156685,0.0,1.0
2019-11-22,16.71,16.71,16.7,16.7,295,14.17623695302,14.17623695302,14.1677532684281,14.1677532684281,347.726270119227,0.0,1.0
2019-11-25,16.72,16.75,16.72,16.74,1212,14.1847206376119,14.2101716913875,14.1847206376119,14.2016880067956,1428.62454028645,0.0,1.0
2019-11-26,16.67,16.67,16.67,16.67,97,14.1423022146525,14.1423022146525,14.1423022146525,14.1423022146525,114.337112547678,0.0,1.0
2019-11-27,16.68,16.68,16.67,16.67,706,14.1507858992444,14.1507858992444,14.1423022146525,14.1423022146525,832.185582048047,0.0,1.0
2019-11-29,16.59,16.66,16.59,16.66,151,14.0744327379175,14.1338185300606,14.0744327379175,14.1338185300606,177.988700976283,0.0,1.0
2019-12-02,16.65,16.65,16.58,16.59,988,14.1253348454688,14.1253348454688,14.0659490533257,14.0744327379175,1164.58832161965,0.0,1.0
2019-12-03,16.67,16.67,16.67,16.67,1,14.1423022146525,14.1423022146525,14.1423022146525,14.1423022146525,1.17873311904823,0.0,1.0
2019-12-04,16.79,16.87,16.75,16.75,24332,14.244106429755,14.31197590649,14.2101716913875,14.2101716913875,28680.9342526814,0.0,1.0
2019-12-05,16.86,16.89,16.81,16.81,1410,14.3034922218981,14.3289432756737,14.2610737989387,14.2610737989387,1662.013697858,0.0,1.0
2019-12-06,16.93,17.0,16.86,16.9,4585,14.3628780140412,14.4222638061843,14.3034922218981,14.3374269602656,5404.49135083612,0.0,1.0
2019-12-09,16.97,16.97,16.91,16.91,395,14.3968127524087,14.3968127524087,14.3459106448575,14.3459106448575,465.59958202405,0.0,1.0
2019-12-10,16.88,16.93,16.88,16.93,177,14.3204595910819,14.3628780140412,14.3204595910819,14.3628780140412,208.635762071535,0.0,1.0
2019-12-11,17.09,17.09,16.99,17.06,1120,14.4986169675112,14.4986169675112,14.4137801215925,14.4731659137356,1320.18109333401,0.0,1.0
2019-12-12,17.27,17.32,17.27,17.29,308,14.6513232901649,14.6937417131243,14.6513232901649,14.6682906593486,363.049800666854,0.0,1.0
2019-12-13,17.28,17.3,17.28,17.3,758,14.6598069747568,14.6767743439405,14.6598069747568,14.6767743439405,893.479704238554,0.0,1.0
2019-12-16,17.4,17.49,17.4,17.44,654,14.7616111898593,14.8379643511861,14.7616111898593,14.7955459282267,770.891459857538,0.0,1.0
2019-12-17,17.51,17.51,17.48,17.48,471,14.8549317203699,14.8549317203699,14.8294806665942,14.8294806665942,555.183299071713,0.0,1.0
2019-12-18,17.55,17.6,17.5,17.55,4737,14.8888664587374,14.9312848816967,14.846448035778,14.8888664587374,5583.65878493143,0.0,1.0
2019-12-19,17.57,17.58,17.57,17.58,115,14.9058338279211,14.914317512513,14.9058338279211,14.914317512513,135.554308690546,0.0,1.0
2019-12-20,17.56,17.56,17.55,17.55,327,14.8973501433292,14.8973501433292,14.8888664587374,14.8888664587374,385.445729928771,0.0,1.0
2019-12-23,17.61,17.62,17.57,17.62,2038,14.9898223053806,14.9983344134473,14.955773873114,14.9983344134473,2394.23652054351,0.059,1.0
2019-12-24,17.6,17.62,17.6,17.62,602,14.981310197314,14.9983344134473,14.981310197314,14.9983344134473,707.227863281251,0.0,1.0
2019-12-26,17.72,17.72,17.61,17.61,1187,15.0834554941139,15.0834554941139,14.9898223053806,14.9898223053806,1394.48417560605,0.0,1.0
2019-12-27,17.68,17.74,17.68,17.74,153,15.0494070618472,15.1004797102472,15.0494070618472,15.1004797102472,179.743958608026,0.0,1.0
2019-12-30,17.63,17.74,17.63,17.74,3319,15.006846521514,15.1004797102472,15.006846521514,15.1004797102472,3899.15162496755,0.0,1.0
2019-12-31,17.73,17.73,17.6,17.64,1785,15.0919676021805,15.0919676021805,14.981310197314,15.0153586295806,2097.01285042697,0.0,1.0
2020-01-02,18.04,18.04,17.81,17.81,2054,15.3558429522468,15.3558429522468,15.1600644667138,15.1600644667138,2413.03327438487,0.0,1.0
2020-01-03,17.86,17.9,17.86,17.9,862,15.202625007047,15.2366734393137,15.202625007047,15.2366734393137,1012.67511320339,0.0,1.0
2020-01-06,17.68,17.69,17.67,17.68,1964,15.0494070618472,15.0579191699139,15.0408949537806,15.0494070618472,2307.30153402721,0.0,1.0
2020-01-07,17.67,17.72,17.66,17.72,494,15.0408949537806,15.0834554941139,15.0323828457139,15.0834554941139,580.349774852056,0.0,1.0
2020-01-08,17.74,17.83,17.72,17.83,761,15.1004797102472,15.1770886828471,15.0834554941139,15.1770886828471,894.020604579786,0.0,1.0
2020-01-09,17.8,17.89,17.72,17.72,15484,15.1515523586471,15.228161331247,15.0834554941139,15.0834554941139,18190.5585299782,0.0,1.0
2020-01-10,17.79,17.8,17.73,17.8,1331,15.1430402505804,15.1515523586471,15.0919676021805,15.1515523586471,1563.65496017832,0.0,1.0
2020-01-13,17.94,17.95,17.79,17.79,929,15.2707218715803,15.2792339796469,15.1430402505804,15.1430402505804,1091.38651991409,0.0,1.0
2020-01-14,17.88,17.96,17.81,17.89,3786,15.2196492231803,15.2877460877136,15.1600644667138,15.228161331247,4447.78187771234,0.0,1.0
2020-01-15,17.82,17.82,17.77,17.77,106,15.1685765747804,15.1685765747804,15.1260160344471,15.1260160344471,124.528494199025,0.0,1.0
2020-01-16,17.92,17.95,17.83,17.93,2571,15.253697655447,15.2792339796469,15.1770886828471,15.2622097635136,3020.40338288388,0.0,1.0
2020-01-17,18.08,18.08,17.97,18.0,1607,15.3898913845135,15.3898913845135,15.2962581957802,15.3217945199802,1887.89896394181,0.0,1.0
2020-01-21,17.73,17.9,17.69,17.9,1160,15.0919676021805,15.2366734393137,15.0579191699139,15.2366734393137,1362.76465349876,0.0,1.0
2020-01-22,17.82,17.82,17.8,17.8,337,15.1685765747804,15.1685765747804,15.1515523586471,15.1515523586471,395.906627783691,0.0,1.0
2020-01-23,17.93,17.95,17.67,17.68,79578,15.2622097635136,15.2792339796469,15.0408949537806,15.0494070618472,93488.0048242451,0.0,1.0
2020-01-24,17.76,17.78,17.73,17.77,1878,15.1175039263805,15.1345281425138,15.0919676021805,15.1260160344471,2206.26898212988,0.0,1.0
2020-01-27,17.23,17.33,17.15,17.31,3815,14.6663621988477,14.7514832795143,14.5982653343145,14.734459063381,4481.8509940498,0.0,1.0
2020-01-28,17.41,17.41,17.41,17.41,55,14.8195801440475,14.8195801440475,14.8195801440475,14.8195801440475,64.6138413296826,0.0,1.0
2020-01-29,17.29,17.5,17.28,17.32,40400,14.7174348472477,14.8961891166474,14.708922739181,14.7429711714476,47461.8034494394,0.0,1.0
2020-01-30,17.14,17.14,16.9888,16.9888,2510,14.5897532262478,14.5897532262478,14.46105015228,14.46105015228,2948.7407588637,0.0,1.0
2020-01-31,16.8,16.87,16.69,16.87,6069,14.3003415519815,14.3599263084481,14.2067083632483,14.3599263084481,7129.84369145171,0.0,1.0
2020-02-03,16.9,16.99,16.81,16.81,1239,14.3854626326481,14.462071605248,14.3088536600482,14.3088536600482,1455.57362559048,0.0,1.0
2020-02-04,17.17,17.24,17.12,17.24,7107,14.6152895504478,14.6748743069144,14.5727290101145,14.6748743069144,8349.28309691006,0.0,1.0
2020-02-05,17.3,17.3,17.16,17.24,16164,14.7259469553143,14.7259469553143,14.6067774423811,14.6748743069144,18989.4205682362,0.0,1.0
2020-02-06,17.17,17.31,17.07,17.31,6877,14.6152895504478,14.734459063381,14.5301684697812,14.734459063381,8079.07976044048,0.0,1.0
2020-02-07,16.89,16.96,16.89,16.96,1028,14.3769505245814,14.436535281048,14.3769505245814,14.436535281048,1207.69143430752,0.0,1.0
2020-02-10,16.92,16.92,16.92,16.92,1,14.4024868487814,14.4024868487814,14.4024868487814,14.4024868487814,1.17479711508514,0.0,1.0
2020-02-11,17.15,17.15,17.14,17.14,621,14.5982653343145,14.5982653343145,14.5897532262478,14.5897532262478,729.549008467868,0.0,1.0
2020-02-12,17.24,17.38,17.22,17.29,16155,14.6748743069144,14.7940438198476,14.6578500907811,14.7174348472477,18978.8473942003,0.0,1.0
2020-02-13,17.21,17.21,17.19,17.19,1104,14.6493379827144,14.6493379827144,14.6323137665811,14.6323137665811,1296.97601505399,0.0,1.0
2020-02-14,17.2,17.2,17.15,17.15,501,14.6408258746478,14.6408258746478,14.5982653343145,14.5982653343145,588.573354657651,0.0,1.0
2020-02-18,17.13,17.24,17.07,17.24,4391,14.5812411181812,14.6748743069144,14.5301684697812,14.6748743069144,5158.53413233882,0.0,1.0
2020-02-19,17.34,17.34,17.26,17.26,243,14.7599953875809,14.7599953875809,14.6918985230477,14.6918985230477,285.475698965689,0.0,1.0
2020-02-20,17.11,17.22,17.07,17.22,8388,14.5642169020479,14.6578500907811,14.5301684697812,14.6578500907811,9854.19820133409,0.0,1.0
2020-02-21,17.02,17.1,17.01,17.07,1497,14.487607929448,14.5557047939812,14.4790958213813,14.5301684697812,1758.67128128244,0.0,1.0
2020-02-24,16.45,16.48,16.35,16.35,5843,14.0024177696486,14.0279540938486,13.917296688982,13.917296688982,6864.33954344244,0.0,1.0
2020-02-25,16.2,16.4,16.2,16.4,1433,13.7896150679822,13.9598572293153,13.7896150679822,13.9598572293153,1683.484265917,0.0,1.0
2020-02-26,16.18,16.43,16.18,16.43,1071,13.7725908518489,13.9853935535153,13.7725908518489,13.9853935535153,1258.20771025618,0.0,1.0
2020-02-27,15.75,16.0,15.45,15.86,11799,13.4065702049827,13.6193729066491,13.151206962983,13.5002033937159,13861.4311608895,0.0,1.0
2020-02-28,15.46,15.48,15.1,15.1,4391,13.1597190710497,13.176743287183,12.8532831806501,12.8532831806501,5158.53413233882,0.0,1.0
2020-03-02,15.84,15.84,15.46,15.46,946,13.4831791775826,13.4831791775826,13.1597190710497,13.1597190710497,1111.35807087054,0.0,1.0
2020-03-03,15.64,15.71,15.64,15.71,640,13.3129370162495,13.3725217727161,13.3129370162495,13.3725217727161,751.870153654486,0.0,1.0
2020-03-04,15.86,15.86,15.79,15.79,463,13.5002033937159,13.5002033937159,13.4406186372493,13.4406186372493,543.931064284418,0.0,1.0
2020-03-05,15.38,15.38,15.38,15.38,1,13.0916222065164,13.0916222065164,13.0916222065164,13.0916222065164,1.17479711508514,0.0,1.0
2020-03-06,15.12,15.12,14.91,15.09,954,12.8703073967834,12.8703073967834,12.6915531273836,12.8447710725834,1120.75644779122,0.0,1.0
2020-03-09,13.55,13.81,13.52,13.81,8204,11.5339064303184,11.7552212400515,11.5083701061185,11.7552212400515,9638.03553215849,0.0,1.0
2020-03-10,14.37,14.37,13.99,13.99,1148,12.2318992917842,12.2318992917842,11.9084391852513,11.9084391852513,1348.66708811774,0.0,1.0
2020-03-11,13.53,13.84,13.48,13.84,924,11.5168822141851,11.7807575642515,11.4743216738518,11.7807575642515,1085.51253433867,0.0,1.0
2020-03-12,11.93,11.98,11.66,11.7,7437,10.1549449235202,10.1975054638535,9.92511800572052,9.95916643798714,8736.96614488817,0.0,1.0
2020-03-13,12.84,12.85,12.19,12.7,15970,10.9295467575859,10.9380588656525,10.3762597332533,10.8103772446527,18761.5099279096,0.0,1.0
2020-03-16,11.18,11.57,11.18,11.57,324,9.51653681852104,9.84850903312062,9.51653681852104,9.84850903312062,380.634265287584,0.0,1.0
2020-03-17,11.68,11.68,11.12,11.12,4995,9.94214222185383,9.94214222185383,9.46546417012111,9.46546417012111,5868.11158985025,0.0,1.0
2020-03-18,10.4,10.55,10.3,10.55,1759,8.8525923893219,8.98027401032174,8.76747130865535,8.98027401032174,2066.46812543475,0.0,1.0
2020-03-19,10.95,11.0,10.45,10.47,99375,9.32075833298796,9.36331887332124,8.89515292965518,8.91217714578849,116745.463311585,0.0,1.0
2020-03-20,10.7,11.1,10.7,11.05,1487,9.10795563132157,9.4484399539878,9.10795563132157,9.40587941365452,1746.9233101316,0.0,1.0
2020-03-23,10.09,10.19,10.03,10.1,2429,8.82423855735187,8.91169384533355,8.77176538456286,8.83298408615004,2777.41924594511,0.27669,1.0
2020-03-24,10.81,11.09,10.67,10.71,6442,9.45391663081999,9.69879143716871,9.33147922764564,9.36646134283831,7366.04972514549,0.0,1.0
2020-03-25,11.55,11.66,11.19,11.19,7180,10.1010857618845,10.1972865786643,9.78624672515039,9.78624672515039,8209.90950427575,0.0,1.0
2020-03-26,11.98,11.98,11.7,11.88,18644,10.4771435002057,10.4771435002057,10.232268693857,10.389688212224,21318.3221166738,0.0,1.0
2020-03-27,11.32,11.44,11.25,11.25,5695,9.89993859952658,10.0048849451046,9.8387198979394,9.8387198979394,6511.89897309897,0.0,1.0
2020-03-30,11.41,11.42,11.32,11.32,1367,9.97864835871009,9.98739388750826,9.89993859952658,9.89993859952658,1563.08444183078,0.0,1.0
2020-03-31,11.33,11.53,11.3,11.53,1836,9.90868412832475,10.0835947042881,9.88244754193024,10.0835947042881,2099.35847490952,0.0,1.0
2020-04-01,10.91,11.05,10.91,11.05,246,9.54137191880168,9.66380932197603,9.54137191880168,9.66380932197603,281.286593043432,0.0,1.0
2020-04-02,11.31,11.31,11.31,11.31,763,9.89119307072841,9.89119307072841,9.89119307072841,9.89119307072841,872.445815008695,0.0,1.0
2020-04-03,11.1,11.25,11.1,11.25,435,9.70753696596688,9.8387198979394,9.70753696596688,9.8387198979394,497.397024284118,0.0,1.0
2020-04-06,11.1,11.1,11.1,11.1,4,9.70753696596688,9.70753696596688,9.70753696596688,9.70753696596688,4.57376574054361,0.0,1.0
2020-04-07,11.84,12.08,11.84,12.08,2715,10.3547060970313,10.5645987881874,10.3547060970313,10.5645987881874,3104.44349639399,0.0,1.0
2020-04-08,11.99,12.01,11.9,11.9,88669,10.4858890290039,10.5033800866002,10.4071792698203,10.4071792698203,101387.808612065,0.0,1.0
2020-04-09,12.13,12.31,12.13,12.27,2398,10.6083264321782,10.7657459505452,10.6083264321782,10.7307638353526,2741.9725614559,0.0,1.0
2020-04-13,12.21,12.21,12.09,12.09,1590,10.6782906625636,10.6782906625636,10.5733443169855,10.5733443169855,1818.07188186608,0.0,1.0
2020-04-14,12.45,12.45,12.36,12.44,5340,10.8881833537196,10.8881833537196,10.8094735945361,10.8794378249214,6105.97726362573,0.0,1.0
2020-04-15,12.1,12.1,11.97,11.97,497,10.5820898457837,10.5820898457837,10.4683979714075,10.4683979714075,568.290393262545,0.0,1.0
2020-04-16,12.0,12.14,12.0,12.14,102,10.494634557802,10.6170719609764,10.494634557802,10.6170719609764,116.631026383862,0.0,1.0
2020-04-17,12.27,12.27,12.16,12.16,1605,10.7307638353526,10.7307638353526,10.6345630185727,10.6345630185727,1835.22350339312,0.0,1.0
2020-04-20,12.27,12.27,12.27,12.27,85,10.7307638353526,10.7307638353526,10.7307638353526,10.7307638353526,97.1925219865516,0.0,1.0
2020-04-21,12.14,12.14,12.14,12.14,3,10.6170719609764,10.6170719609764,10.6170719609764,10.6170719609764,3.43032430540771,0.0,1.0
2020-04-22,12.13,12.13,12.05,12.05,101,10.6083264321782,10.6083264321782,10.5383622017929,10.5383622017929,115.487584948726,0.0,1.0
2020-04-23,12.13,12.13,12.13,12.13,1,10.6083264321782,10.6083264321782,10.6083264321782,10.6083264321782,1.14344143513591,0.0,1.0
2020-04-24,11.91,11.93,11.78,11.78,1291,10.4159247986185,10.4334158562148,10.3022329242423,10.3022329242423,1476.18289276045,0.0,1.0
2020-04-27,12.22,12.22,12.08,12.1,3286,10.6870361913617,10.6870361913617,10.5645987881874,10.5820898457837,3757.34855585659,0.0,1.0
2020-04-28,12.16,12.26,12.16,12.26,2571,10.6345630185727,10.7220183065544,10.6345630185727,10.7220183065544,2939.78792973441,0.0,1.0
2020-04-29,12.54,12.6,12.4,12.4,2624,10.9668931129031,11.0193662856921,10.8444557097288,10.8444557097288,3000.39032579662,0.0,1.0
2020-04-30,12.54,12.54,12.54,12.54,4,10.9668931129031,10.9668931129031,10.9668931129031,10.9668931129031,4.57376574054362,0.0,1.0
2020-05-01,11.84,11.95,11.83,11.95,1204,10.3547060970313,10.4509069138112,10.3459605682332,10.4509069138112,1376.70348790363,0.0,1.0
2020-05-04,11.84,11.84,11.84,11.84,107,10.3547060970313,10.3547060970313,10.3547060970313,10.3547060970313,122.348233559542,0.0,1.0
2020-05-05,12.14,12.3,12.14,12.28,3700,10.6170719609764,10.7570004217471,10.6170719609764,10.7395093641507,4230.73331000284,0.0,1.0
2020-05-06,12.14,12.14,12.14,12.14,42,10.6170719609764,10.6170719609764,10.6170719609764,10.6170719609764,48.0245402757079,0.0,1.0
2020-05-07,12.14,12.22,12.1,12.15,12060,10.6170719609764,10.6870361913617,10.5820898457837,10.6258174897746,13789.903707739,0.0,1.0
2020-05-08,12.39,12.42,12.29,12.42,3164,10.8357101809306,10.8619467673251,10.7482548929489,10.8619467673251,3617.84870077,0.0,1.0
2020-05-11,12.25,12.26,12.24,12.24,904,10.7132727777562,10.7220183065544,10.7045272489581,10.7045272489581,1033.67105736286,0.0,1.0
2020-05-12,12.3,12.41,12.21,12.35,2765,10.7570004217471,10.8532012385269,10.6782906625636,10.8007280657379,3161.61556815077,0.0,1.0
2020-05-13,12.26,12.31,12.26,12.31,1240,10.7220183065544,10.7657459505452,10.7220183065544,10.7657459505452,1417.86737956852,0.0,1.0
2020-05-14,12.36,12.36,12.07,12.07,330,10.8094735945361,10.8094735945361,10.5558532593892,10.5558532593892,377.335673594848,0.0,1.0
2020-05-15,12.21,12.24,12.21,12.24,104,10.6782906625636,10.7045272489581,10.6782906625636,10.7045272489581,118.917909254134,0.0,1.0
2020-05-18,12.68,12.7,12.53,12.58,24740,11.0893305160775,11.1068215736738,10.9581475841049,11.0018752280958,28288.7411052622,0.0,1.0
2020-05-19,12.63,12.63,12.53,12.59,1999,11.0456028720866,11.0456028720866,10.9581475841049,11.010620756894,2285.73942883668,0.0,1.0
2020-05-20,12.75,12.75,12.63,12.65,4518,11.1505492176647,11.1505492176647,11.0456028720866,11.063093929683,5166.06840394399,0.0,1.0
2020-05-21,12.67,12.67,12.65,12.65,1014,11.0805849872793,11.0805849872793,11.063093929683,11.063093929683,1159.44961522781,0.0,1.0
2020-05-22,12.45,12.45,12.4,12.45,328,10.8881833537196,10.8881833537196,10.8444557097288,10.8881833537196,375.048790724576,0.0,1.0
2020-05-26,12.83,12.91,12.83,12.86,521,11.22051344805,11.2904776784353,11.22051344805,11.2467500344445,595.732987705806,0.0,1.0
2020-05-27,12.85,12.85,12.75,12.75,407,11.2380045056463,11.2380045056463,11.1505492176647,11.1505492176647,465.380664100314,0.0,1.0
2020-05-28,12.82,12.82,12.82,12.82,91,11.2117679192518,11.2117679192518,11.2117679192518,11.2117679192518,104.053170597368,0.0,1.0
2020-05-29,13.07,13.07,13.07,13.07,89,11.430406139206,11.430406139206,11.430406139206,11.430406139206,101.766287727096,0.0,1.0
2020-06-01,13.32,13.32,13.16,13.17,7958,11.6490443591602,11.6490443591602,11.5091158983896,11.5178614271877,9099.50694081156,0.0,1.0
2020-06-02,13.56,13.59,13.46,13.51,12473,11.8589370503163,11.8851736367108,11.7714817623346,11.8152094063254,14262.1450204501,0.0,1.0
2020-06-03,13.91,13.91,13.83,13.83,567,12.1650305582522,12.1650305582522,12.0950663278668,12.0950663278668,648.331293722057,0.0,1.0
2020-06-04,13.77,13.8,13.7,13.8,10000,12.0425931550778,12.0688297414723,11.9813744534906,12.0688297414723,11434.4143513591,0.0,1.0
2020-06-05,14.06,14.11,14.02,14.02,1916,12.2962134902247,12.3399411342156,12.261231375032,12.261231375032,2190.83378972039,0.0,1.0
2020-06-08,14.2,14.2,14.11,14.11,397,12.4186508933991,12.4186508933991,12.3399411342156,12.3399411342156,453.946249748952,0.0,1.0
2020-06-09,14.06,14.18,14.03,14.04,14343,12.2962134902247,12.4011598358027,12.2699769038302,12.2787224326284,16400.3805041543,0.0,1.0
2020-06-10,14.21,14.21,14.18,14.18,1049,12.4273964221972,12.4273964221972,12.4011598358027,12.4011598358027,1199.47006545757,0.0,1.0
2020-06-11,13.52,13.62,13.52,13.62,2091,11.8239549351236,11.9114102231053,11.8239549351236,11.9114102231053,2390.93604086918,0.0,1.0
2020-06-12,13.85,13.88,13.77,13.88,333,12.1125573854632,12.1387939718577,12.0425931550778,12.1387939718577,380.765997900255,0.0,1.0
2020-06-15,13.72,13.74,13.53,13.55,4404,11.998865511087,12.0163565686833,11.8327004639218,11.8501915215181,5035.71608033851,0.0,1.0
2020-06-16,13.78,13.98,13.78,13.98,973,12.051338683876,12.2262492598394,12.051338683876,12.2262492598394,1112.56851638723,0.0,1.0
2020-06-17,13.92,13.95,13.92,13.95,233,12.1737760870504,12.2000126734449,12.1737760870504,12.2000126734449,266.421854386664,0.0,1.0
2020-06-18,13.87,13.87,13.87,13.87,528,12.1300484430595,12.1300484430595,12.1300484430595,12.1300484430595,603.737077751758,0.0,1.0
2020-06-19,13.97,13.97,13.97,13.97,205,12.2175037310412,12.2175037310412,12.2175037310412,12.2175037310412,234.40549420286,0.0,1.0
2020-06-22,14.14,14.19,14.02,14.02,695,12.3661777206101,12.4099053646009,12.261231375032,12.261231375032,794.69179741945,0.0,1.0
2020-06-23,14.31,14.31,14.31,14.31,69,12.5148517101789,12.5148517101789,12.5148517101789,12.5148517101789,78.8974590243775,0.0,1.0
2020-06-24,14.12,14.23,14.12,14.23,909,12.3486866630137,12.4448874797936,12.3486866630137,12.4448874797936,1039.38826453854,0.0,1.0
2020-06-25,14.28,14.28,14.28,14.28,3,12.4886151237844,12.4886151237844,12.4886151237844,12.4886151237844,3.43032430540771,0.0,1.0
2020-06-26,14.1,14.15,14.1,14.15,374,12.3311956054174,12.3749232494082,12.3311956054174,12.3749232494082,427.647096740827,0.0,1.0
2020-06-29,14.1155,14.1155,14.1129,14.1129,214,12.3447511750545,12.3447511750545,12.342477337567,12.342477337567,244.696467119084,0.0,1.0
2020-06-30,14.11,14.14,14.07,14.08,4300,12.3399411342156,12.3661777206101,12.3049590190229,12.313704547821,4916.79817108437,0.0,1.0
2020-07-01,14.26,14.26,14.26,14.26,105,12.4711240661881,12.4711240661881,12.4711240661881,12.4711240661881,120.06135068927,0.0,1.0
2020-07-02,14.47,14.61,14.47,14.52,2600,12.6547801709496,12.777217574124,12.6547801709496,12.6985078149405,2972.94773135335,0.0,1.0
2020-07-06,14.96,14.96,14.83,14.83,300,13.0833110820599,13.0833110820599,12.9696192076837,12.9696192076837,343.03243054077,0.0,1.0
2020-07-07,14.77,14.95,14.77,14.95,400,12.9171460348947,13.0745655532617,12.9171460348947,13.0745655532617,457.37657405436,0.0,1.0
2020-07-08,15.12,15.12,14.95,14.95,600,13.2232395428306,13.2232395428306,13.0745655532617,13.0745655532617,686.06486108154,0.0,1.0
2020-07-09,15.23,15.39,15.13,15.39,62400,13.3194403596104,13.4593688203811,13.2319850716287,13.4593688203811,71350.7455524804,0.0,1.0
2020-07-10,15.16,15.16,15.05,15.05,200,13.2582216580232,13.2582216580232,13.1620208412434,13.1620208412434,228.688287027181,0.0,1.0
2020-07-13,15.02,15.37,15.02,15.3,5700,13.1357842548489,13.4418777627848,13.1357842548489,13.3806590611976,6517.61618027464,0.0,1.0
2020-07-14,15.22,15.22,13.52,13.52,4500,13.3106948308122,13.3106948308122,11.8239549351236,11.8239549351236,5145.48645811158,0.0,1.0
2020-07-15,15.21,15.27,15.21,15.24,477,13.3019493020141,13.3544224748031,13.3019493020141,13.3281858884086,545.421564559825,0.0,1.0
2020-07-16,14.93,14.93,14.93,14.93,100,13.0570744956654,13.0570744956654,13.0570744956654,13.0570744956654,114.34414351359,0.0,1.0
2020-07-17,15.12,15.12,15.12,15.12,100,13.2232395428306,13.2232395428306,13.2232395428306,13.2232395428306,114.34414351359,0.0,1.0
2020-07-20,15.23,15.23,15.03,15.03,1497,13.3194403596104,13.3194403596104,13.144529783647,13.144529783647,1711.73182839845,0.0,1.0
2020-07-21,15.32,15.45,15.31,15.41,2867,13.3981501187939,13.5118419931701,13.3894045899958,13.4768598779774,3278.24659453464,0.0,1.0
2020-07-22,15.3793,15.3793,15.3793,15.3793,90,13.4500111045671,13.4500111045671,13.4500111045671,13.4500111045671,102.909729162231,0.0,1.0
2020-07-23,15.2536,15.4176,15.23,15.4176,3401,13.3400798075741,13.483506479864,13.3194403596104,13.483506479864,3888.8443208972,0.0,1.0
2020-07-24,15.325,15.325,15.325,15.325,90,13.402522883193,13.402522883193,13.402522883193,13.402522883193,102.909729162231,0.0,1.0
2020-07-27,15.7223,15.7223,15.645,15.645,304,13.7499827423442,13.7499827423442,13.6823798047344,13.6823798047344,347.606196281316,0.0,1.0
2020-07-28,15.55,15.59,15.55,15.59,698,13.5992972811518,13.6342793963445,13.5992972811518,13.6342793963445,798.12212172486,0.0,1.0
2020-07-29,15.8255,15.8255,15.7617,15.7617,504,13.8402365995413,13.8402365995413,13.784440125809,13.784440125809,576.294483308497,0.0,1.0
2020-07-30,15.7,15.7,15.6,15.6,358,13.7304802131243,13.7304802131243,13.6430249251426,13.6430249251426,409.352033778654,0.0,1.0
2020-07-31,15.6192,15.6192,15.6192,15.6192,4,13.6598163404351,13.6598163404351,13.6598163404351,13.6598163404351,4.57376574054362,0.0,1.0
2020-08-03,15.7559,15.77,15.7233,15.77,421,13.7793677191061,13.7916989147115,13.7508572952241,13.7916989147115,481.388844192215,0.0,1.0
2020-08-04,15.9633,15.9633,15.9633,15.9633,2,13.9607499863801,13.9607499863801,13.9607499863801,13.9607499863801,2.28688287027181,0.0,1.0
2020-08-05,16.165,16.2076,16.11,16.2076,1148,14.1371473022391,14.1744032549193,14.0890468938492,14.1744032549193,1312.67076753602,0.0,1.0
2020-08-06,16.1914,16.1914,16.1001,16.19,1276,14.1602354982663,14.1602354982663,14.080388820339,14.1590111242346,1459.03127123341,0.0,1.0
2020-08-07,15.9572,15.9572,15.9572,15.9572,144,13.9554152138132,13.9554152138132,13.9554152138132,13.9554152138132,164.65556665957,0.0,1.0
2020-08-10,15.94,15.9691,15.9101,15.9101,2012,13.9403729042804,13.965822393083,13.9142237731738,13.9142237731738,2300.60416749343,0.0,1.0
2020-08-11,15.7754,15.91,15.7754,15.91,1480,13.7964215002625,13.9141363178859,13.7964215002625,13.9141363178859,1692.29332400114,0.0,1.0
2020-08-12,15.8511,15.8999,15.84,15.8999,17850,13.8626251532646,13.9053033337997,13.8529176162987,13.9053033337997,20410.4296171759,0.0,1.0
2020-08-13,15.7943,15.7943,15.7943,15.7943,101,13.812950549691,13.812950549691,13.812950549691,13.812950549691,115.487584948727,0.0,1.0
2020-08-14,15.785,15.795,15.785,15.795,1000,13.8048172079087,13.8135627367069,13.8048172079087,13.8135627367069,1143.44143513591,0.0,1.0
2020-08-17,15.9837,15.9837,15.9,15.9,401,13.9785908651284,13.9785908651284,13.9053907890877,13.9053907890877,458.520015489496,0.0,1.0
2020-08-18,16.1048,16.1048,16.1048,16.1048,4,14.0844992188742,14.0844992188742,14.0844992188742,14.0844992188742,4.57376574054361,0.0,1.0
2020-08-19,15.825,16.01,15.825,16.01,1653,13.8397993231014,14.0015916058675,13.8397993231014,14.0015916058675,1890.10869227965,0.0,1.0
2020-08-20,15.79,15.79,15.495,15.56,1109,13.8091899723078,13.8091899723078,13.5511968727619,13.60804280995,1268.07655156572,0.0,1.0
2020-08-21,15.8154,15.8154,15.7731,15.7731,187,13.8314036154552,13.8314036154552,13.7944100286389,13.7944100286389,213.823548370414,0.0,1.0
2020-08-24,16.0704,16.0704,16.0704,16.0704,367,14.0544145998085,14.0544145998085,14.0544145998085,14.0544145998085,419.643006694876,0.0,1.0
2020-08-25,16.1725,16.1725,16.11,16.11,524,14.1437064488378,14.1437064488378,14.0890468938492,14.0890468938492,599.163312011212,0.0,1.0
2020-08-26,16.2245,16.2245,16.2171,16.2171,1139,14.1891831985882,14.1891831985882,14.1827115072776,14.1827115072776,1302.3797946198,0.0,1.0
2020-08-27,16.1936,16.2189,16.1824,16.1824,643,14.1621595146019,14.1842857024613,14.152364522348,14.152364522348,735.232842792386,0.0,1.0
2020-08-28,16.3719,16.3719,16.35,16.35,40386,14.3180922930733,14.3180922930733,14.2989395850053,14.2989395850053,46179.0257993984,0.0,1.0
2020-08-31,15.9599,16.05,15.86,16.05,4416,13.9577765065887,14.0365737210602,13.870408673895,14.0365737210602,5049.43737756016,0.0,1.0
2020-09-01,16.2306,16.2306,16.2306,16.2306,59,14.1945179711551,14.1945179711551,14.1945179711551,14.1945179711551,67.4630446730185,0.0,1.0
2020-09-02,16.2959,16.2959,16.23,16.23,306,14.2516262742072,14.2516262742072,14.1939932394272,14.1939932394272,349.893079151586,0.0,1.0
2020-09-03,15.98,16.1979,15.87,16.13,2264,13.975355019473,14.1659200919851,13.8791542026932,14.1065379514456,2588.75140914769,0.0,1.0
2020-09-04,16.0279,16.0279,15.89,15.89,924,14.0172461024163,14.0172461024163,13.8966452602895,13.8966452602895,1056.53988606557,0.0,1.0
2020-09-08,15.7,15.7747,15.7,15.71,662,13.7304802131243,13.7958093132466,13.7304802131243,13.7392257419225,756.958230059969,0.0,1.0
2020-09-09,15.9328,15.9328,15.9328,15.9328,70,13.9340761235457,13.9340761235457,13.9340761235457,13.9340761235457,80.0409004595131,0.0,1.0
2020-09-10,15.7,15.94,15.7,15.94,310,13.7304802131243,13.9403729042804,13.7304802131243,13.9403729042804,354.466844892131,0.0,1.0
2020-09-11,15.7876,15.9166,15.7876,15.845,1441,13.8070910453963,13.9199083668926,13.8070910453963,13.8572903806978,1647.69910803083,0.0,1.0
2020-09-14,16.0616,16.0899,16.0616,16.0671,1346,14.0467185344661,14.0714683809649,14.0467185344661,14.0515285753051,1539.07217169292,0.0,1.0
2020-09-15,16.2606,16.3049,16.2001,16.3049,946,14.2207545575496,14.2594972501255,14.1678441083207,14.2594972501255,1081.69559763857,0.0,1.0
2020-09-16,16.2608,16.33,16.2608,16.33,395,14.2209294681256,14.2814485274089,14.2209294681256,14.2814485274089,451.659366878682,0.0,1.0
2020-09-17,16.1205,16.1205,16.1205,16.1205,21,14.0982296990873,14.0982296990873,14.0982296990873,14.0982296990873,24.012270137854,0.0,1.0
2020-09-18,16.0614,16.1127,16.02,16.1127,1252,14.0465436238901,14.0914081866247,14.0103371346657,14.0914081866247,1431.58867679015,0.0,1.0
2020-09-21,15.9733,15.9733,15.57,15.7,1298,13.9694955151783,13.9694955151783,13.6167883387481,13.7304802131243,1484.1869828064,0.0,1.0
2020-09-22,15.8388,15.8388,15.71,15.71,799,13.8518681528429,13.8518681528429,13.7392257419225,13.7392257419225,913.609706673587,0.0,1.0
2020-09-23,15.569,15.569,15.569,15.569,28,13.6159137858683,13.6159137858683,13.6159137858683,13.6159137858683,32.0163601838053,0.0,1.0
2020-09-24,15.4659,15.53,15.36,15.36,761,13.5257473839592,13.5818062235555,13.4331322339866,13.4331322339866,870.158932138423,0.0,1.0
2020-09-25,15.4478,15.4478,15.4478,15.4478,761,13.5099179768345,13.5099179768345,13.5099179768345,13.5099179768345,870.158932138424,0.0,1.0
2020-09-28,15.605,15.6319,15.57,15.6319,267,13.6473976895417,13.6709231620088,13.6167883387481,13.6709231620088,305.298863181287,0.0,1.0
2020-09-29,15.6507,15.6507,15.64,15.64,221,13.6873647561493,13.6873647561493,13.6780070403353,13.6780070403353,252.700557165036,0.0,1.0
2020-09-30,15.9582,15.9699,15.93,15.95,652,13.956289766693,13.9665220353869,13.9316273754822,13.9491184330785,745.523815708611,0.0,1.0
2020-10-01,16.0759,16.09,16.01,16.01,2934,14.0592246406475,14.0715558362529,14.0015916058675,14.0015916058675,3354.85717068873,0.0,1.0
2020-10-02,15.86,15.98,15.86,15.93,860,13.870408673895,13.975355019473,13.870408673895,13.9316273754822,983.359634216878,0.0,1.0
2020-10-05,16.05,16.05,15.91,15.91,244,14.0365737210602,14.0365737210602,13.9141363178859,13.9141363178859,278.999710173161,0.0,1.0
2020-10-06,16.138,16.24,16.138,16.24,440,14.1135343744841,14.2027387682254,14.1135343744841,14.2027387682254,503.114231459797,0.0,1.0
2020-10-07,16.4579,16.51,16.42,16.423,16526,14.3933038407375,14.438868045776,14.3601582865924,14.3627819452319,18896.5131570559,0.0,1.0
2020-10-08,16.5426,16.5426,16.5426,16.5426,7,14.467378469658,14.467378469658,14.467378469658,14.467378469658,8.00409004595132,0.0,1.0
2020-10-09,16.7508,16.7508,16.62,16.62,303,14.6494603792359,14.6494603792359,14.5350688625558,14.5350688625558,346.462754846178,0.0,1.0
2020-10-12,16.9333,16.9333,16.9333,16.9333,37,14.8090662798024,14.8090662798024,14.8090662798024,14.8090662798024,42.3073331000285,0.0,1.0
2020-10-13,16.9468,16.97,16.86,16.97,739,14.8208727436799,14.8411623704917,14.7449615537118,14.8411623704917,845.003220565436,0.0,1.0
2020-10-14,16.8498,16.8498,16.8498,16.8498,130,14.7360411143377,14.7360411143377,14.7360411143377,14.7360411143377,148.647386567668,0.0,1.0
2020-10-15,16.6284,16.6284,16.55,16.55,536,14.5424151067463,14.5424151067463,14.4738501609686,14.4738501609686,612.884609232843,0.0,1.0
2020-10-16,16.6877,16.718,16.6877,16.69,300,14.5942760925194,14.6207750447779,14.5942760925194,14.596287564143,343.032430540771,0.0,1.0
2020-10-19,16.5285,16.5285,16.5285,16.5285,300,14.4550472740526,14.4550472740526,14.4550472740526,14.4550472740526,343.03243054077,0.0,1.0
2020-10-20,16.7796,16.8247,16.7335,16.7335,2263,14.6746475021746,14.7140898370543,14.634330614415,14.634330614415,2587.60796771254,0.0,1.0
2020-10-21,16.73,16.85,16.73,16.85,1383,14.6312696793357,14.7362160249137,14.6312696793357,14.7362160249137,1581.37950479295,0.0,1.0
2020-10-22,16.6366,16.6899,16.61,16.61,1501,14.5495864403608,14.596200108855,14.5263233337576,14.5263233337576,1716.30559413899,0.0,1.0
2020-10-23,16.5613,16.5888,16.5613,16.5888,203,14.4837326085106,14.5077828127055,14.4837326085106,14.5077828127055,232.118611332588,0.0,1.0
2020-10-26,16.383,16.383,16.31,16.35,1405,14.3277998300392,14.3277998300392,14.2639574698126,14.2989395850053,1606.53521636595,0.0,1.0
2020-10-27,16.6704,16.6704,16.57,16.57,576,14.5791463276986,14.5791463276986,14.491341218565,14.491341218565,658.622266638279,0.0,1.0
2020-10-28,16.41,16.54,16.355,16.54,1955,14.3514127577943,14.4651046321705,14.3033123494043,14.4651046321705,2235.42800569069,0.0,1.0
2020-10-29,16.7391,16.748,16.69,16.69,19865,14.639228110542,14.6470116311724,14.596287564143,14.596287564143,22714.4641089747,0.0,1.0
2020-10-30,16.43,16.54,16.33,16.54,7645,14.3689038153906,14.4651046321705,14.2814485274089,14.4651046321705,8741.60977161399,0.0,1.0
2020-11-02,16.5771,16.59,16.511,16.59,317,14.4975505440117,14.5088322761613,14.4397425986558,14.5088322761613,362.470934938081,0.0,1.0
2020-11-03,16.59,16.66,16.57,16.61,2300,14.5088322761613,14.5700509777485,14.491341218565,14.5263233337576,2629.91530081258,0.0,1.0
2020-11-04,17.3681,17.41,17.24,17.26,6785,15.1893218719468,15.2259656376111,15.0772916480422,15.0947827056386,7758.2501373971,0.0,1.0
2020-11-05,17.7079,17.75,17.57,17.75,9268,15.4864949405085,15.5233136167488,15.3658940983818,15.5233136167488,10597.4152208396,0.0,1.0
2020-11-06,17.7849,17.7849,17.75,17.75,3216,15.5538355122544,15.5538355122544,15.5233136167488,15.5233136167488,3677.30765539708,0.0,1.0
2020-11-09,17.56,18.22,17.56,18.22,5731,15.3571485695836,15.9343534702627,15.3571485695836,15.9343534702627,6553.06286476388,0.0,1.0
2020-11-10,16.949,16.99,16.949,16.99,573,14.8227967600155,14.858653428088,14.8227967600155,14.858653428088,655.191942332875,0.0,1.0
2020-11-11,16.89,16.89,16.75,16.75,2770,14.7711981401064,14.7711981401064,14.648760736932,14.648760736932,3167.33277532644,0.0,1.0
2020-11-12,17.0875,17.12,17.04,17.12,1338,14.9439223338702,14.9723453024642,14.9023810720789,14.9723453024642,1529.92464021184,0.0,1.0
2020-11-13,17.591,17.591,17.5278,17.57,586,15.384259708858,15.384259708858,15.3289879668535,15.3658940983818,670.056680989638,0.0,1.0
2020-11-16,17.7668,17.7668,17.7668,17.7668,73,15.5380061051298,15.5380061051298,15.5380061051298,15.5380061051298,83.4712247649207,0.0,1.0
2020-11-17,17.63,17.66,17.5983,17.61,4639,15.4183672711708,15.4446038575653,15.3906439448806,15.4008762135745,5304.42481759546,0.0,1.0
2020-11-18,17.52,17.64,17.51,17.605,446659,15.322166454391,15.427112799969,15.3134209255928,15.3965034491754,510728.407976366,0.0,1.0
2020-11-19,17.5994,17.5994,17.47,17.47,381,15.3916059530484,15.3916059530484,15.2784388104001,15.2784388104001,435.65118678678,0.0,1.0
2020-11-20,17.8209,17.9,17.65,17.65,20460,15.5853194159278,15.6544965487214,15.4358583287671,15.4358583287671,23394.8117628807,0.0,1.0
2020-11-23,17.8954,18.015,17.894,18.015,2161,15.6504736054742,15.7550701299003,15.6492492314425,15.7550701299003,2470.97694132869,0.0,1.0
2020-11-24,18.01,18.0499,17.99,18.04,2092,15.7506973655012,15.7855920254059,15.7332063079049,15.7769339518957,2392.07948230431,0.0,1.0
2020-11-25,17.7677,17.7799,17.711,17.77,2475,15.5387932027216,15.5494627478554,15.489206054436,15.5408046743452,2830.01755196136,0.0,1.0
2020-11-27,18.1081,18.1799,18.081,18.09,4291,15.8364910030112,15.8992838997821,15.8127906199682,15.8206615958866,4906.50719816817,0.0,1.0
2020-11-30,17.6364,17.88,17.62,17.88,11974,15.4239644096016,15.637005491125,15.4096217423726,15.637005491125,13691.5677443173,0.0,1.0
2020-12-01,17.73,17.83,17.73,17.79,1283,15.5058225591525,15.5932778471342,15.5058225591525,15.5582957319415,1467.03536127936,0.0,1.0
2020-12-02,17.77,17.84,17.72,17.72,2810,15.5408046743452,15.6020233759323,15.4970770303543,15.4970770303543,3213.07043273188,0.0,1.0
2020-12-03,17.9583,18.0399,17.9583,17.961,4646,15.7054829816147,15.7768464966077,15.7054829816147,15.7078442743902,5312.4289076414,0.0,1.0
2020-12-04,18.23,18.25,18.1859,18.25,2150,15.9430989990609,15.9605900566572,15.904531217061,15.9605900566572,2458.39908554219,0.0,1.0
2020-12-07,18.27,18.29,18.27,18.29,695,15.9780811142536,15.9955721718499,15.9780811142536,15.9955721718499,794.691797419452,0.0,1.0
2020-12-08,18.3579,18.3579,18.32,18.32,1926,16.0549543123895,16.0549543123895,16.0218087582444,16.0218087582444,2202.26820407175,0.0,1.0
2020-12-09,18.17,18.51,18.11,18.51,2577,15.8906258262719,16.1879738054096,15.8381526534829,16.1879738054096,2946.64857834522,0.0,1.0
2020-12-10,18.3557,18.3557,18.2,18.21,485,16.0530302960539,16.0530302960539,15.9168624126664,15.9256079414646,554.569096040913,0.0,1.0
2020-12-11,18.2288,18.2743,18.21,18.2437,3764,15.9420495356051,15.9818416916368,15.9256079414646,15.9550803735144,4303.91356185155,0.0,1.0
2020-12-14,18.017,18.0531,18.017,18.0531,399,15.7568192356599,15.7883905946213,15.7568192356599,15.7883905946213,456.233132619226,0.0,1.0
2020-12-15,18.06,18.06,17.95,17.95,3203,15.7944250094921,15.7944250094921,15.6982241927122,15.6982241927122,3662.44291674029,0.0,1.0
2020-12-16,18.2401,18.2999,18.2102,18.2102,3270,15.9519319831471,16.0042302453601,15.9257828520405,15.9257828520405,3739.0534928944,0.0,1.0
2020-12-17,18.411,18.411,18.3,18.3,1354,16.1013930703078,16.1013930703078,16.0043177006481,16.0043177006481,1548.21970317401,0.0,1.0
2020-12-18,18.3434,18.3434,18.27,18.2982,832,16.0422732956321,16.0422732956321,15.9780811142536,16.0027435054644,951.343274033074,0.0,1.0
2020-12-21,18.2254,18.227,18.1,18.1,952,15.9499817302251,15.9513819722372,15.8402377625223,15.8402377625223,1087.81195448775,0.01247,1.0
2020-12-22,18.0696,18.2,18.0242,18.2,4501,15.8136331642913,15.9277528882821,15.7739012971964,15.9277528882821,5143.11093187958,0.0,1.0
2020-12-23,18.2758,18.3,18.275,18.3,1260,15.994089353608,16.0152680140419,15.9933892326019,16.0152680140419,1439.75111623378,0.0,1.0
2020-12-24,18.206,18.206,18.14,18.1883,1019,15.9330037958277,15.9330037958277,15.8752438128262,15.9175136185682,1164.37014876367,0.0,1.0
2020-12-28,18.041,18.21,18.041,18.21,2898,15.788603838324,15.9365044008581,15.788603838324,15.9365044008581,3311.42756733771,0.0,1.0
2020-12-29,18.477,18.5387,18.22,18.22,1595,16.1701697866367,16.2241666192305,15.945255913434,15.945255913434,1822.5420876134,0.0,1.0
2020-12-30,18.9295,19.04,18.8,18.8,1417,16.5661757306998,16.6628799446643,16.4528436428408,16.4528436428408,1619.14867595497,0.0,1.0
2020-12-31,18.9268,18.9268,18.8989,18.8989,2178,16.5638128223043,16.5638128223043,16.5393961022173,16.5393961022173,2488.71264377553,0.0,1.0
2021-01-04,19.039,19.3,19.039,19.22,6800,16.6620047934067,16.8904192716398,16.6620047934067,16.820407171032,7770.08538919821,0.0,1.0
2021-01-05,19.6293,19.6599,19.3,19.31,7493,17.1786065807668,17.2053862092493,16.8904192716398,16.8991707842158,8561.94850312677,0.0,1.0
2021-01-06,19.2801,19.55,19.24,19.24,475875,16.8730037616136,17.1092070860393,16.8379101961839,16.8379101961839,543763.144791866,0.0,1.0
2021-01-07,19.471,19.471,19.4,19.4,231,17.040070136689,17.040070136689,16.9779343973996,16.9779343973996,263.954371309528,0.0,1.0
2021-01-08,20.1597,20.1597,19.89,19.89,2801,17.6427868077967,17.6427868077967,17.4067585136226,17.4067585136226,3200.58958458003,0.0,1.0
2021-01-11,19.9362,20.07,19.87,20.07,10109,17.4471905017236,17.5642857399902,17.3892554884706,17.5642857399902,11551.146058736,0.0,1.0
2021-01-12,19.96,20.04,19.96,19.99,2948,17.4680191016544,17.5380312022622,17.4680191016544,17.4942736393824,3368.56054814063,0.0,1.0
2021-01-13,20.005,20.07,19.89,19.89,8792,17.5074009082463,17.5642857399902,17.4067585136226,17.4067585136226,10046.2633443869,0.0,1.0
2021-01-14,20.23,20.43,20.23,20.3,3959,17.7043099412059,17.8793401927254,17.7043099412059,17.7655705292377,4523.78941997582,0.0,1.0
2021-01-15,19.8825,19.9887,19.875,19.875,1337,17.4001948791906,17.4931359427475,17.3936312447586,17.3936312447586,1527.73590667029,0.0,1.0
2021-01-19,20.4888,20.57,20.44,20.44,4958,17.9307990866722,18.0018613687891,17.8880917053014,17.8880917053014,5665.30637641833,0.0,1.0
2021-01-20,21.1159,21.2,21.06,21.06,3862,18.4796064403119,18.5532066610758,18.4306854850121,18.4306854850121,4412.95143721814,0.0,1.0
2021-01-21,21.3672,21.38,21.27,21.33,5760,18.6995319513462,18.7107338874435,18.6144672491077,18.6669763245636,6581.7193884973,0.0,1.0
2021-01-22,21.3488,21.42,21.19,21.19,3612,18.6834291682064,18.7457399377474,18.5444551484999,18.5444551484999,4127.28653320351,0.0,1.0
2021-01-25,21.68,21.7996,21.5685,21.7,4740,18.9732792647228,19.0779473551315,18.8756998995007,18.9907822898748,5416.20658011758,0.0,1.0
2021-01-26,21.39,21.49,21.27,21.46,10006,18.7194854000194,18.8070005257792,18.6144672491077,18.7807459880513,11433.452118282,0.0,1.0
2021-01-27,20.68,20.939,20.68,20.9,11424,18.0981280071249,18.3247921828428,18.0981280071249,18.2906612837965,13053.743453853,0.0,1.0
2021-01-28,20.81,20.935,20.55,20.58,2439,18.2118976706126,18.3212915778124,17.9843583436372,18.0106128813651,2786.94680356683,0.0,1.0
2021-01-29,20.3564,20.54,20.2501,20.54,11409,17.8149290601662,17.9756068310612,17.7219004814836,17.9756068310612,13036.6035596121,0.0,1.0
2021-02-01,21.1147,21.15,20.88,20.88,3137,18.4785562588027,18.5094490981959,18.2731582586445,18.2731582586445,3584.5232155757,0.0,1.0
2021-02-02,21.48,21.49,21.44,21.47,3721,18.7982490132033,18.8070005257792,18.7632429628993,18.7894975006273,4251.83643135388,0.0,1.0
2021-02-03,21.73,21.8,21.595,21.63,7144,19.0170368276027,19.0782974156346,18.898891407827,18.9295217018429,8163.16029712235,0.0,1.0
2021-02-04,21.55,21.55,21.44,21.475,1761,18.8595096012351,18.8595096012351,18.7632429628993,18.7938732569153,2012.22358387912,0.0,1.0
2021-02-05,21.75,21.75,21.575,21.575,3942,19.0345398527547,19.0345398527547,18.8813883826751,18.8813883826751,4504.36420650283,0.0,1.0
2021-02-08,21.7629,21.81,21.6698,21.73,12383,19.0458293039777,19.0870489282106,18.9643527218953,19.0170368276027,14149.5540256531,0.0,1.0
2021-02-09,22.0219,22.1,21.76,21.76,136527,19.2724934796956,19.340842792914,19.0432913653307,19.0432913653307,156003.889401626,0.0,1.0
2021-02-10,22.2566,22.42,22.23,22.42,26071,19.4778914798538,19.6208911953453,19.4546124564017,19.6208911953453,29790.2788502627,0.0,1.0
2021-02-11,22.607,22.71,22.4,22.4,10592,19.7845444805161,19.8746850600487,19.6033881701933,19.6033881701933,12103.0506532923,0.0,1.0
2021-02-12,22.5959,22.65,22.58,22.6302,1725,19.7748303015568,19.8221759845928,19.760915396561,19.8048479896924,1971.08783770101,0.0,1.0
2021-02-16,22.5824,22.81,22.5824,22.78,6847,19.7630157595792,19.9622001858085,19.7630157595792,19.9359456480805,7823.79039115295,0.0,1.0
2021-02-17,22.6656,22.77,22.5029,22.6,46745,19.8358283442113,19.9271941355046,19.6934412346002,19.7784184217129,53413.6237526574,0.0,1.0
2021-02-18,22.1866,22.23,21.96,22.23,1997,19.4166308918219,19.4546124564017,19.2183216168503,19.4546124564017,2281.89125326895,0.0,1.0
2021-02-19,22.3912,22.53,22.3307,22.38,7707,19.5956868391265,19.7171578336811,19.5427401880418,19.5858851450414,8806.4776609633,0.0,1.0
2021-02-22,21.4863,21.7,21.4721,21.7,7014,18.8037624661261,18.9907822898748,18.7913353182682,18.9907822898748,8014.61454703474,0.0,1.0
2021-02-23,21.2232,21.2232,20.75,21.16,54559,18.5735101702521,18.5735101702521,18.1593885951568,18.5182006107719,62342.3659925389,0.0,1.0
2021-02-24,20.9,20.9,20.59,20.9,14484,18.2906612837965,18.2906612837965,18.0193643939411,18.2906612837965,16550.2818789921,0.0,1.0
2021-02-25,20.3964,20.9,20.3115,20.88,84162,17.8499351104701,18.2906612837965,17.7756347687001,18.2731582586445,96168.5186067207,0.0,1.0
2021-02-26,20.1456,20.26,19.91,20.26,21986,17.6304471750646,17.7305644789338,17.4242615387745,17.7305644789338,25122.5143186635,0.0,1.0
2021-03-01,20.8448,20.8448,20.6568,20.6568,2754,18.2423529343771,18.2423529343771,18.0778244979486,18.0778244979486,3146.88458262526,0.0,1.0
2021-03-02,20.4672,20.7,20.44,20.7,2269,17.9118958195081,18.1156310322769,17.8880917053014,18.1156310322769,2592.69466883687,0.0,1.0
2021-03-03,20.346,20.67,20.34,20.57,2643,17.8058274870872,18.0893764945489,17.8005765795416,18.0018613687891,3020.04936524277,0.0,1.0
2021-03-04,19.5805,20.11,19.37,20.11,6272,17.135899199396,17.5992917902941,16.9516798596716,17.5992917902941,7166.76111191928,0.0,1.0
2021-03-05,19.7682,19.92,19.4,19.92,9322,17.3001650904471,17.4330130513505,16.9779343973996,17.4330130513505,10651.8729408979,0.0,1.0
2021-03-08,18.8,19.24,18.8,19.24,2698,16.4528436428408,16.8379101961839,16.4528436428408,16.8379101961839,3082.895644126,0.0,1.0
2021-03-09,19.37,19.4399,19.175,19.255,1728,16.9516798596716,17.0128529325777,16.7810253644401,16.8510374650479,1974.51581654919,0.0,1.0
2021-03-10,19.2116,19.31,19.2116,19.308,358,16.8130559004681,16.8991707842158,16.8130559004681,16.8974204817006,409.072142548965,0.0,1.0
2021-03-11,20.0604,20.0604,19.87,19.87,1976,17.5558842879173,17.5558842879173,17.3892554884706,17.3892554884706,2257.8954013317,0.0,1.0
2021-03-12,19.5725,19.62,19.471,19.62,935,17.1288979893352,17.1704676740711,17.040070136689,17.1704676740711,1068.38674101475,0.0,1.0
2021-03-15,19.5345,19.5399,19.37,19.51,3391,17.0956422415465,17.1003680583375,16.9516798596716,17.0742010357354,3874.75875805457,0.0,1.0
2021-03-16,19.7064,19.755,19.7064,19.755,249,17.2460807427276,17.2886130938468,17.2460807427276,17.2886130938468,284.522244398581,0.0,1.0
2021-03-17,19.7076,19.7076,19.34,19.34,1038,17.2471309242367,17.2471309242367,16.9254253219437,16.9254253219437,1186.08068146878,0.0,1.0
2021-03-18,19.28,19.51,19.28,19.48,3774,16.8729162464878,17.0742010357354,16.8729162464878,17.0479464980074,4312.39739100501,0.0,1.0
2021-03-19,19.5251,19.5251,19.2785,19.2785,513,17.0874158197251,17.0874158197251,16.8716035196014,16.8716035196014,586.18438303804,0.0,1.0
2021-03-22,19.4575,19.5,19.3179,19.3179,8190,17.088325977033,17.1256511140765,16.9657238798266,16.9657238798266,9325.48484937485,0.06864,1.0
2021-03-23,18.94,19.15,18.87,19.15,22435,16.633837543621,16.8182676325418,16.572360847314,16.8182676325418,25545.4520873901,0.0,1.0
2021-03-24,18.28,18.64,18.27,18.64,4701,16.0542001212984,16.3703659880198,16.0454177361117,16.3703659880198,5352.75998497083,0.0,1.0
2021-03-25,18.48,18.48,18.26,18.35,2539,16.2298478250325,16.2298478250325,16.036635350925,16.1156768176053,2891.01416759008,0.0,1.0
2021-03-26,18.9511,18.9511,18.5339,18.85,1705,16.6435859911782,16.6435859911782,16.2771848811888,16.5547960769406,1941.38604007132,0.0,1.0
2021-03-29,18.7074,18.7761,18.64,18.64,895,16.4295592641782,16.4898942504108,16.3703659880198,16.3703659880198,1019.0853406826,0.0,1.0
2021-03-30,18.9473,18.9999,18.8,18.8,1138,16.6402486848073,16.6864440308893,16.5108841510071,16.5108841510071,1295.77555049921,0.0,1.0
2021-03-31,19.1273,19.1273,18.9999,18.9999,1370,16.798331618168,16.798331618168,16.6864440308893,16.6864440308893,1559.94068908956,0.0,1.0
2021-04-01,19.5643,19.595,19.54,19.54,329,17.182121850827,17.2090837733502,17.1607806548233,17.1607806548233,374.613493949247,0.0,1.0
2021-04-05,19.6814,19.72,19.62,19.685,5735,17.2849635813633,17.318863588184,17.231039736317,17.2881252400305,6530.11668023992,0.0,1.0
2021-04-06,19.8331,19.87,19.83,19.87,1348,17.4181923646457,17.4505993659846,17.4154698252378,17.4505993659846,1534.89054663703,0.0,1.0
2021-04-07,19.3546,19.47,19.31,19.47,510,16.9979552334618,17.0993039585164,16.9587857955291,17.0993039585164,580.707847763269,0.0,1.0
2021-04-08,19.6749,19.79,19.6749,19.738,1099,17.279255030992,17.380340284491,17.279255030992,17.3346718815201,1251.36847978791,0.0,1.0
2021-04-09,19.401,19.425,19.32,19.425,860,17.0387055007281,17.0597832251762,16.9675681807158,17.0597832251762,979.232841326298,0.0,1.0
2021-04-12,19.0984,19.1,19.0836,19.0907,2573,16.7729505249784,16.7743557066083,16.7599525949021,16.7661880883846,2929.72802410763,0.0,1.0
2021-04-13,19.1974,19.1974,19.1,19.1,1770,16.8598961383268,16.8598961383268,16.7743557066083,16.7743557066083,2015.39782459017,0.0,1.0
2021-04-14,19.2265,19.3315,19.2265,19.3315,809,16.8854528792201,16.9776679236805,16.8854528792201,16.9776679236805,921.16205654997,0.0,1.0
2021-04-15,19.4296,19.4296,19.38,19.38,641,17.0638231223621,17.0638231223621,17.020262491836,17.020262491836,729.870059639717,0.0,1.0
2021-04-16,19.4981,19.505,19.4717,19.4717,2938,17.123982460891,17.1300423066698,17.1007969639981,17.1007969639981,3345.33266025194,0.0,1.0
2021-04-19,19.428,19.46,19.4,19.46,512,17.0624179407322,17.0905215733297,17.0378272622094,17.0905215733297,582.985133440773,0.0,1.0
2021-04-20,19.3466,19.431,19.23,19.41,23434,16.9909293253124,17.0650526562882,16.8885267140354,17.0466096473961,26682.9562833029,0.0,1.0
2021-04-21,19.45,19.4519,19.15,19.21,4645,17.081739188143,17.0834078413284,16.8182676325418,16.870961943662,5288.99598600075,0.0,1.0
2021-04-22,19.4,19.57,19.4,19.563,1140,17.0378272622094,17.1871278103834,17.0378272622094,17.1809801407527,1298.05283617672,0.0,1.0
2021-04-23,19.9532,19.9532,19.67,19.67,890,17.523668810738,17.523668810738,17.2749516622505,17.2749516622505,1013.39212648884,0.0,1.0
2021-04-26,19.84,19.9,19.77,19.77,11614,17.4242522104245,17.4769465215447,17.3627755141175,17.3627755141175,13224.19792926,0.0,1.0
2021-04-27,19.9437,20.0099,19.88,20.0099,1772,17.5153255448106,17.5734649347466,17.4593817511713,17.5734649347466,2017.67511026768,0.0,1.0
2021-04-28,20.0141,20.0141,19.89,19.92,14649,17.577153536525,17.577153536525,17.468164136358,17.4945112919181,16679.9789448709,0.0,1.0
2021-04-29,19.8504,19.8504,19.8,19.801,1172,17.4333858910187,17.4333858910187,17.3891226696777,17.3900009081963,1334.48940701677,0.0,1.0
2021-04-30,19.5029,19.57,19.5029,19.57,229,17.1281980057806,17.1871278103834,17.1281980057806,17.1871278103834,260.749210074096,0.0,1.0
2021-05-03,19.4048,19.4048,19.4048,19.4048,178,17.042042807099,17.042042807099,17.042042807099,17.042042807099,202.678425297769,0.0,1.0
2021-05-04,19.1,19.1,19.0,19.0,887,16.7743557066083,16.7743557066083,16.6865318547412,16.6865318547412,1009.97619797259,0.0,1.0
2021-05-05,19.06,19.14,18.99,19.1,1800,16.7392261658614,16.8094852473551,16.6777494695545,16.7743557066083,2049.55710975272,0.0,1.0
2021-05-06,19.2225,19.2225,19.2225,19.2225,109,16.8819399251454,16.8819399251454,16.8819399251454,16.8819399251454,124.112069423915,0.0,1.0
2021-05-07,19.4219,19.51,19.4006,19.495,1323,17.0570606857683,17.1344334992632,17.0383542053206,17.1212599214831,1506.42447566825,0.0,1.0
2021-05-10,18.7154,19.16,18.7154,19.16,984,16.4365851723275,16.8270500177285,16.4365851723275,16.8270500177285,1120.42455333149,0.0,1.0
2021-05-11,18.6348,18.6348,18.28,18.28,853,16.3657991477227,16.3657991477227,16.0542001212984,16.0542001212984,971.262341455037,0.0,1.0
2021-05-12,18.08,18.17,18.04,18.06,611,15.8785524175642,15.9575938842446,15.8434228768174,15.8609876471908,695.710774477174,0.0,1.0
2021-05-13,18.0236,18.2,17.901,18.08,4693,15.8290197651112,15.9839410398047,15.7213477227222,15.8785524175642,5343.65084226084,0.0,1.0
2021-05-14,18.3757,18.3757,18.1,18.1,656,16.1382475475351,16.1382475475351,15.8961171879377,15.8961171879377,746.949702220992,0.0,1.0
2021-05-17,18.315,18.315,18.26,18.26,229,16.0849384694518,16.0849384694518,16.036635350925,16.036635350925,260.749210074096,0.0,1.0
2021-05-18,18.7056,18.77,18.6539,18.69,1896,16.4279784348446,16.484536995447,16.3825735034293,16.4142779139533,2158.86682227286,0.0,1.0
2021-05-19,18.6224,18.72,18.33,18.33,1133,16.3549089900912,16.4406250695134,16.0981120472319,16.0981120472319,1290.08233630546,0.0,1.0
2021-05-20,18.8817,18.8817,18.81,18.83,1017,16.5826362379825,16.5826362379825,16.5196665361938,16.5372313065672,1157.99976701028,0.0,1.0
2021-05-21,18.6599,18.85,18.6599,18.85,6401,16.3878429345413,16.5547960769406,16.3878429345413,16.5547960769406,7288.45281084842,0.0,1.0
2021-05-24,18.8879,18.938,18.7,18.71,1978,16.5880813167982,16.6320810665836,16.42306029914,16.4318426843267,2252.23553505049,0.0,1.0
2021-05-25,19.1385,19.1385,19.1385,19.1385,48,16.8081678895771,16.8081678895771,16.8081678895771,16.8081678895771,54.6548562600723,0.0,1.0
2021-05-26,19.2874,19.2874,19.241,19.26,468,16.9389376050071,16.9389376050071,16.8981873377408,16.9148738695955,532.884848535707,0.0,1.0
2021-05-27,19.2658,19.269,19.22,19.22,815,16.9199676530038,16.9227780162636,16.8797443288487,16.8797443288487,927.993913582482,0.0,1.0
2021-05-28,19.3788,19.439,19.2,19.2,1883,17.0192086056136,17.0720785644376,16.8621795584753,16.8621795584753,2144.06446536909,0.0,1.0
2021-06-01,20.1395,20.175,20.04,20.04,2810,17.6872846467663,17.7184621141791,17.5998999141586,17.5998999141586,3199.58637689175,0.0,1.0
2021-06-02,19.9478,19.99,19.91,19.99,1623,17.5189263227372,17.5559879882251,17.4857289067314,17.5559879882251,1848.0173272937,0.0,1.0
2021-06-03,19.6901,19.77,19.6901,19.77,538,17.2926042564758,17.3627755141175,17.2926042564758,17.3627755141175,612.589847248311,0.0,1.0
2021-06-04,19.9231,19.9231,19.9199,19.9199,307,17.497233831326,17.497233831326,17.4944234680663,17.4944234680663,349.563351496714,0.0,1.0
2021-06-07,19.759,19.759,19.759,19.759,26,17.3531148904122,17.3531148904122,17.3531148904122,17.3531148904122,29.6047138075392,0.0,1.0
2021-06-08,19.635,19.635,19.611,19.611,800,17.244213314097,17.244213314097,17.2231355896489,17.2231355896489,910.914271001208,0.0,1.0
2021-06-09,19.569,19.67,19.569,19.67,567,17.1862495718648,17.2749516622505,17.1862495718648,17.2749516622505,645.610489572104,0.0,1.0
2021-06-10,19.8237,19.839,19.77,19.77,1148,17.4099369225702,17.4233739719058,17.3627755141175,17.3627755141175,1307.16197888673,0.0,1.0
2021-06-11,19.858,19.858,19.801,19.801,1196,17.4400605037606,17.4400605037606,17.3900009081963,17.3900009081963,1361.8168351468,0.0,1.0
2021-06-14,19.9075,20.0,19.89,20.0,1331,17.4835333104347,17.5647703734118,17.468164136358,17.5647703734118,1515.53361837826,0.0,1.0
2021-06-15,19.8122,19.82,19.79,19.82,4101,17.3998371796054,17.4066874400511,17.380340284491,17.4066874400511,4669.57428171995,0.0,1.0
2021-06-16,19.4732,19.4732,19.4732,19.4732,138,17.1021143217761,17.1021143217761,17.1021143217761,17.1021143217761,157.132711747708,0.0,1.0
2021-06-17,19.781,19.81,19.71,19.71,1673,17.3724361378229,17.3979050548644,17.3100812029973,17.3100812029973,1904.94946923128,0.0,1.0
2021-06-18,19.7017,19.8,19.7017,19.795,457,17.3027918232923,17.3891226696777,17.3027918232923,17.3847314770843,520.359777309441,0.0,1.0
2021-06-21,19.8003,19.8003,19.77,19.77,460,17.4248230654616,17.4248230654616,17.398158209935,17.398158209935,522.710501322311,0.04035,1.0
2021-06-22,19.6537,19.6537,19.6537,19.6537,1,17.2958109261811,17.2958109261811,17.2958109261811,17.2958109261811,1.13632717678763,0.0,1.0
2021-06-23,19.9114,19.98,19.89,19.94,1079,17.5225942023925,17.5829641393273,17.5037615981592,17.5477630099193,1226.09702375386,0.0,1.0
2021-06-24,20.13,20.13,20.0,20.0,691,17.7149683746076,17.7149683746076,17.6005647040314,17.6005647040314,785.202079160252,0.0,1.0
2021-06-25,20.345,20.37,20.27,20.34,6278,17.9041744451759,17.926175151056,17.8381723275358,17.8997743039999,7133.86201587275,0.0,1.0
2021-06-28,20.46,20.46,20.44,20.44,318,18.0053776922241,18.0053776922241,17.9877771275201,17.9877771275201,361.352042218467,0.0,1.0
2021-06-29,20.4924,20.4924,20.38,20.38,909,18.0338906070446,18.0338906070446,17.934975433408,17.934975433408,1032.92140369996,0.0,1.0
2021-06-30,20.4072,20.4072,20.4072,20.4072,70,17.9589122014055,17.9589122014055,17.9589122014055,17.9589122014055,79.542902375134,0.0,1.0
2021-07-01,20.2338,20.2338,20.15,20.2,1453,17.8063153054215,17.8063153054215,17.7325689393116,17.7765703510717,1651.08338787243,0.0,1.0
2021-07-02,20.1044,20.1044,20.07,20.07,312,17.6924396517864,17.6924396517864,17.6621666804955,17.6621666804955,354.534079157741,0.0,1.0
2021-07-06,19.675,19.86,19.645,19.86,786,17.3145555275909,17.4773607511032,17.2881546805348,17.4773607511032,893.153160955076,0.0,1.0
2021-07-07,19.6031,19.61,19.57,19.61,678,17.2512814974799,17.2573536923028,17.2221525628947,17.2573536923028,770.429825862013,0.0,1.0
2021-07-08,19.1189,19.13,19.05,19.05,676,16.8251718259953,16.834940139406,16.7645378805899,16.7645378805899,768.157171508437,0.0,1.0
2021-07-09,19.6,19.6,19.45,19.45,511,17.2485534099507,17.2485534099507,17.1165491746705,17.1165491746705,580.663187338481,0.0,1.0
2021-07-12,19.64,19.64,19.51,19.51,1617,17.2837545393588,17.2837545393588,17.1693508687826,17.1693508687826,1837.4410448656,0.0,1.0
2021-07-13,19.6867,19.85,19.6867,19.71,1237,17.3248518579427,17.4685604687511,17.3248518579427,17.3453565158229,1405.6367176863,0.0,1.0
2021-07-14,19.745,19.745,19.74,19.74,631,17.376157504055,17.376157504055,17.371757362879,17.371757362879,717.022448552994,0.0,1.0
2021-07-15,19.8007,19.8007,19.76,19.76,208,17.4251750767557,17.4251750767557,17.389357927583,17.389357927583,236.356052771827,0.0,1.0
2021-07-16,19.5297,19.5297,19.5297,19.5297,2,17.1866874250161,17.1866874250161,17.1866874250161,17.1866874250161,2.27265435357526,0.0,1.0
2021-07-19,19.2,19.2,19.05,19.0901,6317,16.8965421158701,16.8965421158701,16.7645378805899,16.7998270128215,7178.17877576747,0.0,1.0
2021-07-20,19.3268,19.3268,19.21,19.21,516,17.0081296960937,17.0081296960937,16.9053423982221,16.9053423982221,586.344823222417,0.0,1.0
2021-07-21,19.4,19.4,19.251,19.251,576,17.0725477629104,17.0725477629104,16.9414235558654,16.9414235558654,654.524453829677,0.0,1.0
2021-07-22,19.4304,19.4304,19.381,19.381,304,17.0993006212606,17.0993006212606,17.0558272264416,17.0558272264416,345.443461743439,0.0,1.0
2021-07-23,19.0288,19.22,18.96,19.22,226,16.7458812820036,16.9141426805742,16.6853353394217,16.9141426805742,256.809941954005,0.0,1.0
2021-07-26,18.34,18.5,18.33,18.5,3016,16.1397178335968,16.280522351229,16.1309175512448,16.280522351229,3427.16276519149,0.0,1.0
2021-07-27,17.7394,17.83,17.525,17.83,3339,15.6111728755347,15.690903433644,15.4224948219075,15.690903433644,3794.1964432939,0.0,1.0
2021-07-28,18.57,18.57,18.1,18.1,1669,16.3421243276931,16.3421243276931,15.9285110571484,15.9285110571484,1896.53005805856,0.0,1.0
2021-07-29,18.648,18.69,18.62,18.69,1830,16.4107665300389,16.4477277159173,16.3861257394532,16.4477277159173,2079.47873352136,0.0,1.0
2021-07-30,18.4288,18.4288,18.4288,18.4288,1830,16.2178643408827,16.2178643408827,16.2178643408827,16.2178643408827,2079.47873352136,0.0,1.0
2021-08-02,18.5839,18.63,18.5839,18.63,291,16.3543567201624,16.3949260218052,16.3543567201624,16.3949260218052,330.671208445201,0.0,1.0
2021-08-03,18.62,18.629,18.55,18.55,860,16.3861257394532,16.39404599357,16.3245237629891,16.3245237629891,977.241372037363,0.0,1.0
2021-08-04,18.8382,18.8382,18.81,18.81,726,16.5781479003742,16.5781479003742,16.5533311041415,16.5533311041415,824.97353034782,0.0,1.0
2021-08-05,18.7992,18.7992,18.7992,18.7992,9,16.5438267992013,16.5438267992013,16.5438267992013,16.5438267992013,10.2269445910887,0.0,1.0
2021-08-06,18.5409,18.5409,18.5409,18.5409,43,16.3165155060488,16.3165155060488,16.3165155060488,16.3165155060488,48.862068601868,0.0,1.0
2021-08-09,18.7507,18.7507,18.7507,18.7507,50,16.5011454297941,16.5011454297941,16.5011454297941,16.5011454297941,56.8163588393814,0.0,1.0
2021-08-10,18.7434,18.7434,18.701,18.701,541,16.4947212236771,16.4947212236771,16.4574080265045,16.4574080265045,614.753002642108,0.0,1.0
2021-08-11,18.6829,18.6829,18.6182,18.6182,236,16.4414795154474,16.4414795154474,16.3845416886298,16.3845416886298,268.173213721881,0.0,1.0
2021-08-12,18.45,18.49,18.45,18.49,308,16.2365209394689,16.271722068877,16.2365209394689,16.271722068877,349.988770450591,0.0,1.0
2021-08-13,18.325,18.3899,18.261,18.37,7092,16.1265174100687,16.1836312425333,16.0701956030158,16.1661186806528,8058.8323377779,0.0,1.0
2021-08-16,17.9831,17.9831,17.98,17.98,685,15.8256357564533,15.8256357564533,15.8229076689242,15.8229076689242,778.384116099529,0.0,1.0
2021-08-17,17.5197,17.679,17.5197,17.61,1186,15.4178306722609,15.5580191701285,15.4178306722609,15.4972972218996,1347.68403167013,0.0,1.0
2021-08-18,17.6704,17.8099,17.6704,17.8099,439,15.5504509273058,15.6732148661164,15.5504509273058,15.6732148661164,498.84763060977,0.0,1.0
2021-08-19,17.2413,17.29,17.18,17.29,1936,15.1728308115808,15.2156881866351,15.118885080763,15.2156881866351,2199.92941426085,0.0,1.0
2021-08-20,17.2344,17.25,17.215,17.24,1019,15.1667586167579,15.1804870572271,15.149686068995,15.171686774875,1157.9173931466,0.0,1.0
2021-08-23,17.6591,17.6591,17.63,17.635,751,15.540506608248,15.540506608248,15.5148977866037,15.5192979277797,853.381709767512,0.0,1.0
2021-08-24,18.3028,18.3028,18.0,18.0,244,16.1069807832473,16.1069807832473,15.8405082336282,15.8405082336282,277.263831136181,0.0,1.0
2021-08-25,18.3425,18.3425,18.3425,18.3425,60,16.1419179041848,16.1419179041848,16.1419179041848,16.1419179041848,68.1796306072578,0.0,1.0
2021-08-26,18.1255,18.1255,18.1255,18.1255,106,15.950951777146,15.950951777146,15.950951777146,15.950951777146,120.450680739489,0.0,1.0
2021-08-27,18.32,18.32,18.279,18.279,605,16.1221172688927,16.1221172688927,16.0860361112495,16.0860361112495,687.477941956518,0.0,1.0
2021-08-30,18.355,18.355,18.355,18.355,75,16.1529182571248,16.1529182571248,16.1529182571248,16.1529182571248,85.2245382590723,0.0,1.0
2021-08-31,18.79,18.79,18.65,18.65,748,16.5357305394375,16.5357305394375,16.4125265865093,16.4125265865093,849.972728237147,0.0,1.0
2021-09-01,19.0315,19.0315,18.96,18.96,675,16.7482573582387,16.7482573582387,16.6853353394217,16.6853353394217,767.020844331649,0.0,1.0
2021-09-02,18.8639,18.99,18.8639,18.99,720,16.6007646260189,16.7117361864778,16.6007646260189,16.7117361864778,818.155567287093,0.0,1.0
2021-09-03,18.9595,18.9595,18.93,18.93,150,16.6848953253041,16.6848953253041,16.6589344923657,16.6589344923657,170.449076518145,0.0,1.0
2021-09-07,19.2005,19.249,19.03,19.03,1493,16.8969821299877,16.939663499395,16.7469373158859,16.7469373158859,1696.53647494394,0.0,1.0
2021-09-08,18.8061,18.8061,18.77,18.77,231,16.5498989940242,16.5498989940242,16.5181299747334,16.5181299747334,262.491577837943,0.0,1.0
2021-09-09,18.6886,18.6886,18.6886,18.6886,88,16.446495676388,16.446495676388,16.446495676388,16.446495676388,99.9967915573118,0.0,1.0
2021-09-10,18.6374,18.6374,18.6374,18.6374,16,16.4014382307457,16.4014382307457,16.4014382307457,16.4014382307457,18.1812348286021,0.0,1.0
2021-09-13,18.5579,18.575,18.53,18.53,918,16.3314759860472,16.3465244688691,16.3069231982851,16.3069231982851,1043.14834829104,0.0,1.0
2021-09-14,18.4052,18.45,18.4052,18.45,1099,16.1970956745319,16.2365209394689,16.1970956745319,16.2365209394689,1248.82356728961,0.0,1.0
2021-09-15,18.3261,18.3261,18.2745,18.2745,201,16.1274854411275,16.1274854411275,16.0820759841911,16.0820759841911,228.401762534313,0.0,1.0
2021-09-16,18.0712,18.0712,18.03,18.03,253,15.9031662439746,15.9031662439746,15.8669090806843,15.8669090806843,287.49077572727,0.0,1.0
2021-09-17,18.0817,18.12,18.0201,18.0201,3479,15.9124065404442,15.9461116218524,15.8581968011558,15.8581968011558,3953.28224804417,0.0,1.0
2021-09-20,17.5501,17.76,17.41,17.76,3416,15.5066783228869,15.692138906016,15.3828906730708,15.692138906016,3866.14981955973,0.07056,1.0
2021-09-21,17.6611,17.6611,17.6611,17.6611,3,15.6047541910495,15.6047541910495,15.6047541910495,15.6047541910495,3.39533063778665,0.0,1.0
2021-09-22,17.8725,17.8725,17.76,17.76,2373,15.7915401237483,15.7915401237483,15.692138906016,15.692138906016,2685.70653448925,0.0,1.0
2021-09-23,17.985,18.0,17.985,17.989,759,15.8909413414807,15.9041948371784,15.8909413414807,15.8944756070001,859.018651360024,0.0,1.0
2021-09-24,17.77,17.77,17.77,17.77,759,15.7009745698144,15.7009745698144,15.7009745698144,15.7009745698144,859.018651360024,0.0,1.0
2021-09-27,17.805,17.805,17.74,17.74,370,15.7318993931089,15.7318993931089,15.6744675784191,15.6744675784191,418.757445327021,0.0,1.0
2021-09-28,17.4546,17.4546,17.4546,17.4546,25,15.4222977336118,15.4222977336118,15.4222977336118,15.4222977336118,28.2944219815555,0.0,1.0
2021-09-29,17.3984,17.3984,17.3984,17.3984,1,15.3726413030647,15.3726413030647,15.3726413030647,15.3726413030647,1.13177687926222,0.0,1.0
2021-09-30,17.5169,17.5169,17.5169,17.5169,28,15.4773439190761,15.4773439190761,15.4773439190761,15.4773439190761,31.6897526193421,0.0,1.0
2021-10-01,17.5157,17.5157,17.5157,17.5157,195,15.4762836394203,15.4762836394203,15.4762836394203,15.4762836394203,220.696491456132,0.0,1.0
2021-10-04,17.2666,17.32,17.2666,17.31,1081,15.2561872542013,15.3033696988849,15.2561872542013,15.2945340350865,1223.45080648246,0.0,1.0
2021-10-05,17.4626,17.4626,17.4626,17.4626,41,15.4293662646506,15.4293662646506,15.4293662646506,15.4293662646506,46.4028520497509,0.0,1.0
2021-10-06,17.2232,17.2232,17.19,17.19,397,15.2178404733161,15.2178404733161,15.1885060695053,15.1885060695053,449.315421067101,0.0,1.0
2021-10-07,17.458,17.458,17.41,17.41,121,15.4253018593033,15.4253018593033,15.3828906730708,15.3828906730708,136.945002390729,0.0,1.0
2021-10-08,17.3855,17.3855,17.31,17.31,648,15.3612432967647,15.3612432967647,15.2945340350865,15.2945340350865,733.391417761917,0.0,1.0
2021-10-11,17.3677,17.43,17.3677,17.43,491,15.3455158152035,15.4005620006677,15.3455158152035,15.4005620006677,555.702447717748,0.0,1.0
2021-10-12,17.354,17.354,17.354,17.354,12,15.3334109557996,15.3334109557996,15.3334109557996,15.3334109557996,13.5813225511466,0.0,1.0
2021-10-13,17.535,17.535,17.535,17.535,17,15.4933364705512,15.4933364705512,15.4933364705512,15.4933364705512,19.2402069474578,0.0,1.0
2021-10-14,17.6866,17.6866,17.63,17.63,967,15.6272851337355,15.6272851337355,15.5772752766363,15.5772752766363,1094.42824224656,0.0,1.0
2021-10-15,17.8852,17.8852,17.8852,17.8852,2,15.8027614167723,15.8027614167723,15.8027614167723,15.8027614167723,2.26355375852444,0.0,1.0
2021-10-18,17.9612,17.9612,17.92,17.92,1032,15.8699124616404,15.8699124616404,15.8335095267909,15.8335095267909,1167.99373939861,0.0,1.0
2021-10-19,18.12,18.12,18.05,18.05,630,16.0102228027595,16.0102228027595,15.9483731561705,15.9483731561705,713.019433935199,0.0,1.0
2021-10-20,18.0451,18.0451,17.98,17.98,100,15.9440436809093,15.9440436809093,15.8865235095815,15.8865235095815,113.177687926222,0.0,1.0
2021-10-21,17.939,17.939,17.939,17.939,161,15.8502972880079,15.8502972880079,15.8502972880079,15.8502972880079,182.216077561217,0.0,1.0
2021-10-22,17.8364,17.91,17.74,17.91,5463,15.759643377436,15.8246738629925,15.6744675784191,15.8246738629925,6182.8970914095,0.0,1.0
2021-10-25,18.07,18.07,18.07,18.07,5,15.9660444837674,15.9660444837674,15.9660444837674,15.9660444837674,5.65888439631108,0.0,1.0
2021-10-26,18.1429,18.1429,18.1429,18.1429,5,16.0304564728579,16.0304564728579,16.0304564728579,16.0304564728579,5.65888439631111,0.0,1.0
2021-10-27,18.0141,18.045,18.0141,18.045,1154,15.9166531231341,15.9439553242713,15.9166531231341,15.9439553242713,1306.0705186686,0.0,1.0
2021-10-28,17.8907,17.8907,17.762,17.8,1594,15.8076210318615,15.8076210318615,15.6939060387757,15.7274815612097,1804.05234554397,0.0,1.0
2021-10-29,17.7251,17.8,17.7251,17.8,2105,15.6613024393594,15.7274815612097,15.6613024393594,15.7274815612097,2382.39033084698,0.0,1.0
2021-11-01,17.8411,17.8411,17.65,17.65,600,15.7637961394213,15.7637961394213,15.5949466042332,15.5949466042332,679.066127557329,0.0,1.0
2021-11-02,17.8275,17.8275,17.76,17.76,100,15.7517796366554,15.7517796366554,15.692138906016,15.692138906016,113.177687926222,0.0,1.0
2021-11-03,17.8796,17.8796,17.8796,17.8796,185,15.7978134450452,15.7978134450452,15.7978134450452,15.7978134450452,209.378722663511,0.0,1.0
2021-11-04,17.8968,17.8968,17.8968,17.8968,29,15.8130107867785,15.8130107867785,15.8130107867785,15.8130107867785,32.8215294986044,0.0,1.0
2021-11-05,17.9739,18.12,17.95,18.12,3053,15.8811337546644,16.0102228027595,15.8600165181862,16.0102228027595,3455.31481238756,0.0,1.0
2021-11-08,18.1633,18.24,18.06,18.06,4496,16.0484812270068,16.1162507683407,15.9572088199689,15.9572088199689,5088.46884916292,0.0,1.0
2021-11-09,18.0862,18.0862,18.0862,18.0862,11,15.9803582591208,15.9803582591208,15.9803582591208,15.9803582591208,12.4495456718844,0.0,1.0
2021-11-10,17.9193,18.03,17.9193,18.03,155,15.832891030325,15.9307018285736,15.832891030325,15.9307018285736,175.425416285644,0.0,1.0
2021-11-11,18.1504,18.2,18.02,18.02,3217,16.0370832207068,16.080908113147,15.9218661647752,15.9218661647752,3640.92622058655,0.0,1.0
2021-11-12,18.2162,18.2162,18.2162,18.2162,51,16.0952218885005,16.0952218885005,16.0952218885005,16.0952218885005,57.720620842373,0.0,1.0
2021-11-15,18.15,18.2,18.15,18.18,10265,16.0367297941548,16.080908113147,16.0367297941548,16.0632367855501,11617.6896656267,0.0,1.0
2021-11-16,18.0686,18.0686,18.0686,18.0686,174,15.9648074908356,15.9648074908356,15.9648074908356,15.9648074908356,196.929176991626,0.0,1.0
2021-11-17,18.0657,18.159,18.0657,18.125,1623,15.9622451483341,16.0446818915734,15.9622451483341,16.0146406346588,1836.87387504257,0.0,1.0
2021-11-18,17.925,17.99,17.81,17.99,407,15.8379273586901,15.8953591733799,15.7363172250081,15.8953591733799,460.633189859723,0.0,1.0
2021-11-19,17.8726,17.8726,17.8726,17.8726,62,15.7916284803863,15.7916284803863,15.7916284803863,15.7916284803863,70.1701665142576,0.0,1.0
2021-11-22,17.7035,17.835,17.7035,17.835,374,15.6422174055548,15.7584063845042,15.6422174055548,15.7584063845042,423.28455284407,0.0,1.0
2021-11-23,17.7833,17.7833,17.7833,17.7833,290,15.7127260026663,15.7127260026663,15.7127260026663,15.7127260026663,328.215294986044,0.0,1.0
2021-11-24,17.7864,17.7864,17.7864,17.7864,1,15.7154650584438,15.7154650584438,15.7154650584438,15.7154650584438,1.13177687926222,0.0,1.0
2021-11-26,17.1481,17.28,17.09,17.28,882,15.1514846381899,15.2680270436912,15.100149431521,15.2680270436912,998.227207509276,0.0,1.0
2021-11-29,17.2592,17.2592,17.2592,17.2592,81,15.2496488629905,15.2496488629905,15.2496488629905,15.2496488629905,91.6739272202395,0.0,1.0
2021-11-30,17.2936,17.39,17.29,17.29,311,15.2800435464571,15.365219345474,15.2768627074896,15.2768627074896,351.98260945055,0.0,1.0
2021-12-01,17.3399,17.3399,17.3399,17.3399,311,15.3209526698438,15.3209526698438,15.3209526698438,15.3209526698438,351.982609450551,0.0,1.0
2021-12-02,17.561,17.561,17.561,17.561,15,15.5163091964272,15.5163091964272,15.5163091964272,15.5163091964272,16.9766531889332,0.0,1.0
2021-12-03,17.3766,17.3766,17.3766,17.3766,6,15.3533795559841,15.3533795559841,15.3533795559841,15.3533795559841,6.7906612755733,0.0,1.0
2021-12-06,17.4227,17.45,17.4227,17.44,2817,15.3941119660948,15.4182333282646,15.3941119660948,15.4093976644661,3188.21546888168,0.0,1.0
2021-12-07,17.6846,17.72,17.6501,17.72,279,15.6255180009758,15.6567962508222,15.5950349608712,15.6567962508222,315.765749314159,0.0,1.0
2021-12-08,17.8273,17.8273,17.8273,17.8273,141,15.7516029233794,15.7516029233794,15.7516029233794,15.7516029233794,159.580539975973,0.0,1.0
2021-12-09,17.6991,17.77,17.6991,17.76,1608,15.6383297134835,15.7009745698144,15.6383297134835,15.692138906016,1819.89722185365,0.0,1.0
2021-12-10,17.7253,17.76,17.685,17.685,559,15.6614791526354,15.692138906016,15.6258714275277,15.6258714275277,632.663275507581,0.0,1.0
2021-12-13,17.453,17.61,17.4,17.61,2810,15.4208840274041,15.5596039490395,15.3740550092724,15.5596039490395,3180.29303072683,0.0,1.0
2021-12-14,17.4169,17.4169,17.34,17.34,396,15.3889872810918,15.3889872810918,15.3210410264818,15.3210410264818,448.183644187837,0.0,1.0
2021-12-15,17.3629,17.3629,17.2,17.2,106,15.3412746965802,15.3412746965802,15.1973417333038,15.1973417333038,119.968349201795,0.0,1.0
2021-12-16,17.5271,17.5271,17.5271,17.5271,30,15.4863562961505,15.4863562961505,15.4863562961505,15.4863562961505,33.9533063778665,0.0,1.0
2021-12-17,17.3,17.43,17.3,17.33,3437,15.2856983712881,15.4005620006677,15.2856983712881,15.3122053626834,3889.91713402424,0.0,1.0
2021-12-20,16.99,17.02,16.87,17.0,4932,15.0874702539703,15.1141108724293,14.9809077801341,15.0963504601233,5553.9251172972,0.08565,1.0
2021-12-21,17.2596,17.2596,17.2,17.2,703,15.3268806118555,15.3268806118555,15.2739545831835,15.2739545831835,791.648288211667,0.0,1.0
2021-12-22,17.4207,17.4207,17.35,17.35,607,15.4699407329806,15.4699407329806,15.4071576754787,15.4071576754787,683.542689821452,0.0,1.0
2021-12-23,17.525,17.5347,17.525,17.5331,660,15.5625612831565,15.5711750831249,15.5625612831565,15.5697542501404,743.225988932717,0.0,1.0
2021-12-27,17.5564,17.5564,17.55,17.55,1698,15.5904451304769,15.5904451304769,15.584761798539,15.584761798539,1912.11777152691,0.0,1.0
2021-12-28,17.493,17.58,17.48,17.58,6714,15.5341446234668,15.6114024169981,15.5226003554679,15.6114024169981,7560.63528741557,0.0,1.0
2021-12-29,17.5042,17.5042,17.5042,17.5042,48,15.5440904543582,15.5440904543582,15.5440904543582,15.5440904543582,54.0527991951068,0.0,1.0
2021-12-30,17.6339,17.6339,17.59,17.59,3694,15.6592667281628,15.6592667281628,15.6202826231511,15.6202826231511,4159.81333805676,0.0,1.0
2021-12-31,17.616,17.67,17.616,17.67,3642,15.6433711591489,15.6913242723752,15.6433711591489,15.6913242723752,4101.25613892873,0.0,1.0
2022-01-03,17.7379,17.78,17.68,17.74,3391,15.7516208721541,15.7890065400583,15.7002044785282,15.7534857154463,3818.60504313766,0.0,1.0
2022-01-04,17.5699,17.67,17.51,17.64,74144,15.6024334087835,15.6913242723752,15.549240973927,15.6646836539161,83493.5571567083,0.0,1.0
2022-01-05,17.39,17.67,17.39,17.59,1401,15.4426785000908,15.6913242723752,15.4426785000908,15.6202826231511,1577.66607650718,0.0,1.0
2022-01-06,17.4428,17.4428,17.4428,17.4428,4,15.4895659885787,15.4895659885787,15.4895659885787,15.4895659885787,4.50439993292556,0.0,1.0
2022-01-07,17.6008,17.62,17.565,17.59,25910,15.6298732457963,15.6469232416101,15.5980821077685,15.6202826231511,29177.2505655254,0.0,1.0
2022-01-10,17.6178,17.6178,17.525,17.56,1513,15.6449695962565,15.6449695962565,15.5625612831565,15.593642004692,1703.78927462909,0.0,1.0
2022-01-11,17.9299,17.93,17.89,17.89,4104,15.922120830292,15.9222096323535,15.8866888077415,15.8866888077415,4621.51433118163,0.0,1.0
2022-01-12,18.2032,18.2032,18.15,18.2,1854,16.1648168644539,16.1648168644539,16.1175741677198,16.1619751984849,2087.78936891099,0.0,1.0
2022-01-13,18.0725,18.14,18.0725,18.14,903,16.048752570034,16.1086939615668,16.048752570034,16.1086939615668,1016.86828485794,0.0,1.0
2022-01-14,18.0529,18.0529,18.03,18.03,257,16.0313473659741,16.0313473659741,16.0110116938837,16.0110116938837,289.407695690467,0.0,1.0
2022-01-18,17.7975,17.81,17.79,17.79,1744,15.8045469008261,15.8156471585174,15.7978867462113,15.7978867462113,1963.91837075555,0.0,1.0
2022-01-19,17.8534,17.88,17.83,17.88,856,15.8541872532215,15.8778086015885,15.8334075708234,15.8778086015885,963.941585646067,0.0,1.0
2022-01-20,17.8172,17.95,17.8172,17.95,127,15.8220409069475,15.9399700446596,15.8220409069475,15.9399700446596,143.014697870387,0.0,1.0
2022-01-21,17.5085,17.5085,17.5085,17.5085,127,15.547908943004,15.547908943004,15.547908943004,15.547908943004,143.014697870387,0.0,1.0
2022-01-24,17.0085,17.0085,17.0085,17.0085,153,15.1038986353533,15.1038986353533,15.1038986353533,15.1038986353533,172.293297434403,0.0,1.0
2022-01-25,17.01,17.11,17.01,17.11,2089,15.1052306662763,15.1940327278064,15.1052306662763,15.1940327278064,2352.42286497037,0.0,1.0
2022-01-26,16.8352,17.03,16.8352,17.03,1901,14.9500046627216,15.1229910785823,14.9500046627216,15.1229910785823,2140.71606812287,0.0,1.0
2022-01-27,16.7357,16.83,16.7357,16.83,101,14.8616466114991,14.945386955522,14.8616466114991,14.945386955522,113.736098306371,0.0,1.0
2022-01-28,16.7813,16.7813,16.7813,16.7813,6,14.9021403515569,14.9021403515569,14.9021403515569,14.9021403515569,6.75659989938832,0.0,1.0
2022-01-31,17.2723,17.2723,17.22,17.22,1149,15.3381584736698,15.3381584736698,15.2917149954896,15.2917149954896,1293.88888073287,0.0,1.0
2022-02-01,17.3965,17.3965,17.25,17.2536,295,15.4484506340903,15.4484506340903,15.3183556139486,15.3215524881637,332.199495053259,0.0,1.0
2022-02-02,17.4604,17.47,17.34,17.34,1202,15.505195151408,15.5137201493149,15.3982774693257,15.3982774693257,1353.57217984413,0.0,1.0
2022-02-03,17.191,17.191,17.191,17.191,2,15.2659623976458,15.2659623976458,15.2659623976458,15.2659623976458,2.25219996646278,0.0,1.0
2022-02-04,17.3002,17.3002,17.3002,17.3002,1,15.3629342488367,15.3629342488367,15.3629342488367,15.3629342488367,1.12609998323139,0.0,1.0
2022-02-07,17.334,17.4,17.334,17.335,1088,15.3929493456339,15.4515587062438,15.3929493456339,15.3938373662492,1225.19678175575,0.0,1.0
2022-02-08,17.3892,17.39,17.3892,17.39,182,15.4419680835986,15.4426785000908,15.4419680835986,15.4426785000908,204.950196948112,0.0,1.0
2022-02-09,17.6465,17.6465,17.6465,17.6465,40,15.6704557879156,15.6704557879156,15.6704557879156,15.6704557879156,45.0439993292556,0.0,1.0
2022-02-10,17.4775,17.52,17.46,17.52,774,15.5203803039297,15.55812118008,15.5048399431619,15.55812118008,871.601387021094,0.0,1.0
2022-02-11,17.2441,17.25,17.24,17.24,300,15.3131162923183,15.3183556139486,15.3094754077956,15.3094754077956,337.829994969418,0.0,1.0
2022-02-14,17.0259,17.0259,17.0259,17.0259,103,15.1193501940596,15.1193501940596,15.1193501940596,15.1193501940596,115.988298272833,0.0,1.0
2022-02-15,17.5064,17.5064,17.5064,17.5064,3,15.5460440997119,15.5460440997119,15.5460440997119,15.5460440997119,3.37829994969417,0.0,1.0
2022-02-16,17.6315,17.6315,17.6315,17.6315,3,15.6571354786861,15.6571354786861,15.6571354786861,15.6571354786861,3.37829994969417,0.0,1.0
2022-02-17,17.3937,17.3937,17.3937,17.3937,3,15.4459641763674,15.4459641763674,15.4459641763674,15.4459641763674,3.37829994969417,0.0,1.0
2022-02-18,17.2955,17.2955,17.2801,17.2801,300,15.3587605519448,15.3587605519448,15.3450850344692,15.3450850344692,337.829994969418,0.0,1.0
2022-02-22,17.2054,17.29,17.2054,17.29,101,15.2787498945062,15.3538764385607,15.2787498945062,15.3538764385607,113.73609830637,0.0,1.0
2022-02-23,16.9474,17.1,16.9474,17.1,1470,15.0496405757584,15.1851525216534,15.0496405757584,15.1851525216534,1655.36697535014,0.0,1.0
2022-02-24,16.581,16.581,16.06,16.06,6888,14.724269822312,14.724269822312,14.26161108174,14.26161108174,7756.57668449781,0.0,1.0
2022-02-25,17.11,17.11,16.96,16.96,595,15.1940327278064,15.1940327278064,15.0608296355112,15.0608296355112,670.029490022678,0.0,1.0
2022-02-28,16.9965,16.9965,16.9965,16.9965,4,15.0932423879697,15.0932423879697,15.0932423879697,15.0932423879697,4.50439993292556,0.0,1.0
2022-03-01,16.67,16.67,16.56,16.59,3426,14.8033036570738,14.8033036570738,14.7056213893907,14.7322620078497,3858.01854255075,0.0,1.0
2022-03-02,16.7083,16.78,16.7083,16.78,632,14.8373148466399,14.900985924757,14.8373148466399,14.900985924757,711.695189402237,0.0,1.0
2022-03-03,16.5076,16.5076,16.24,16.24,563,14.6590891091489,14.6590891091489,14.4214547924942,14.4214547924942,633.994290559271,0.0,1.0
2022-03-04,16.3386,16.38,16.3386,16.38,644,14.5090136251629,14.5457776786364,14.5090136251629,14.5457776786364,725.208389201017,0.0,1.0
2022-03-07,15.8931,16.34,15.8931,16.18,1224,14.1134004410462,14.5102568540244,14.1134004410462,14.3681735555761,1378.34637947522,0.0,1.0
2022-03-08,15.9751,15.9751,15.87,15.87,400,14.1862181315009,14.1862181315009,14.0928871648327,14.0928871648327,450.439993292556,0.0,1.0
2022-03-09,16.3692,16.3692,16.22,16.22,150,14.5361870559912,14.5361870559912,14.4036943801882,14.4036943801882,168.914997484708,0.0,1.0
2022-03-10,16.1715,16.26,16.09,16.26,1379,14.3606253803461,14.4392152048003,14.288251700199,14.4392152048003,1552.89187687609,0.0,1.0
2022-03-11,15.9616,15.9616,15.9616,15.9616,2,14.1742298531943,14.1742298531943,14.1742298531943,14.1742298531943,2.25219996646278,0.0,1.0
2022-03-14,15.7853,15.792,15.73,15.73,1257,14.0176718187167,14.0236215568392,13.9685642786905,13.9685642786905,1415.50767892186,0.0,1.0
2022-03-15,15.906,15.92,15.77,15.77,775,14.1248559069836,14.1372881955978,14.0040851033026,14.0040851033026,872.727487004326,0.0,1.0
2022-03-16,16.62,16.71,16.43,16.46,17770,14.7589026263087,14.8388244816859,14.5901787094015,14.6168193278605,20010.7967020219,0.0,1.0
2022-03-17,16.58,16.58,16.49,16.49,21499,14.7233818016967,14.7233818016967,14.6434599463196,14.6434599463196,24210.0235394916,0.0,1.0
2022-03-18,16.7774,16.7774,16.7774,16.7774,9,14.8986770711572,14.8986770711572,14.8986770711572,14.8986770711572,10.1348998490825,0.0,1.0
2022-03-21,16.5042,16.5042,16.5,16.5,206,14.7182490425403,14.7182490425403,14.7145035325501,14.7145035325501,230.996580515341,0.07002,1.0
2022-03-22,16.6471,16.6471,16.6471,16.6471,206,14.8456855610131,14.8456855610131,14.8456855610131,14.8456855610131,230.996580515341,0.0,1.0
2022-03-23,16.6219,16.68,16.6219,16.68,100,14.8232125010724,14.8750253892689,14.8232125010724,14.8750253892689,112.134262386089,0.0,1.0
2022-03-24,16.82,16.82,16.82,16.82,44,14.9998757222723,14.9998757222723,14.9998757222723,14.9998757222723,49.3390754498789,0.0,1.0
2022-03-25,16.7453,16.7453,16.7453,16.7453,44,14.9332591517341,14.9332591517341,14.9332591517341,14.9332591517341,49.3390754498787,0.0,1.0
2022-03-28,16.8537,16.8537,16.81,16.81,795,15.0299289810024,15.0299289810024,14.9909578413435,14.9909578413435,891.467385969404,0.0,1.0
2022-03-29,17.0838,17.0838,17.0838,17.0838,24,15.2351294211746,15.2351294211746,15.2351294211746,15.2351294211746,26.9122229726611,0.0,1.0
2022-03-30,16.9388,16.98,16.9388,16.96,1774,15.1058201477067,15.1425618171334,15.1058201477067,15.1247260552758,1989.2618147292,0.0,1.0
2022-03-31,16.8844,16.8844,16.8844,16.8844,32,15.0573068754539,15.0573068754539,15.0573068754539,15.0573068754539,35.8829639635483,0.0,1.0
2022-04-01,17.0647,17.0647,17.0,17.0,131,15.2180962686005,15.2180962686005,15.1603975789911,15.1603975789911,146.895883725776,0.0,1.0
2022-04-04,17.35,17.35,17.35,17.35,271,15.4725234114997,15.4725234114997,15.4725234114997,15.4725234114997,303.883851066299,0.0,1.0
2022-04-05,17.1319,17.1319,17.1319,17.1319,271,15.2780244284422,15.2780244284422,15.2780244284422,15.2780244284422,303.883851066299,0.0,1.0
2022-04-06,17.162,17.18,17.12,17.12,1443,15.3048672500379,15.3209194357098,15.2674121501369,15.2674121501369,1618.09740623125,0.0,1.0
2022-04-07,17.1299,17.1299,17.1299,17.1299,2,15.2762408522564,15.2762408522564,15.2762408522564,15.2762408522564,2.24268524772177,0.0,1.0
2022-04-08,17.2244,17.2244,17.21,17.21,2501,15.3605148270337,15.3605148270337,15.3476730784962,15.3476730784962,2804.47790227607,0.0,1.0
2022-04-11,17.21,17.21,17.21,17.21,107,15.3476730784962,15.3476730784962,15.3476730784962,15.3476730784962,119.983660753115,0.0,1.0
2022-04-12,17.1441,17.1441,17.1441,17.1441,15,15.2889042431753,15.2889042431753,15.2889042431753,15.2889042431753,16.8201393579133,0.0,1.0
2022-04-13,17.2146,17.2146,17.2146,17.2146,40,15.3517753037235,15.3517753037235,15.3517753037235,15.3517753037235,44.8537049544353,0.0,1.0
2022-04-14,17.0253,17.0599,17.0253,17.0599,405,15.182959817741,15.2138156857547,15.182959817741,15.2138156857547,454.143762663656,0.0,1.0
2022-04-18,17.0346,17.0346,17.0346,17.0346,84,15.1912534470048,15.1912534470048,15.1912534470048,15.1912534470048,94.1927804043139,0.0,1.0
2022-04-19,16.879,16.879,16.879,16.879,2,15.0524912197524,15.0524912197524,15.0524912197524,15.0524912197524,2.24268524772176,0.0,1.0
2022-04-20,16.9221,16.9221,16.88,16.88,1906,15.0909272865556,15.0909272865556,15.0533830078452,15.0533830078452,2137.27904107884,0.0,1.0
2022-04-21,16.778,16.8,16.778,16.8,542,14.9624206223713,14.9820399604147,14.9624206223713,14.9820399604147,607.767702132598,0.0,1.0
2022-04-22,16.6488,16.84,16.6488,16.84,1851,14.847201600771,15.01771148413,14.847201600771,15.01771148413,2075.60519676649,0.0,1.0
2022-04-25,16.6488,16.6488,16.6488,16.6488,21,14.847201600771,14.847201600771,14.847201600771,14.847201600771,23.5481951010785,0.0,1.0
2022-04-26,16.4264,16.45,16.4264,16.43,600,14.648867928914,14.6699141279061,14.648867928914,14.6520783660484,672.805574316531,0.0,1.0
2022-04-27,16.517,16.517,16.517,16.517,600,14.7296639301291,14.7296639301291,14.7296639301291,14.7296639301291,672.805574316531,0.0,1.0
2022-04-28,16.6882,16.6882,16.6882,16.6882,1,14.8823380516305,14.8823380516305,14.8823380516305,14.8823380516305,1.12134262386088,0.0,1.0
2022-04-29,16.4238,16.51,16.4238,16.51,420,14.6465492798726,14.723421413479,14.6465492798726,14.723421413479,470.963902021569,0.0,1.0
2022-05-02,16.4076,16.4076,16.27,16.37,790,14.6321023127679,14.6321023127679,14.5093922711873,14.5985710804755,885.860672850095,0.0,1.0
2022-05-03,16.5285,16.53,16.52,16.52,405,14.7399194931973,14.7412571753366,14.7323392944078,14.7323392944078,454.143762663657,0.0,1.0
2022-05-04,16.6925,16.6925,16.39,16.39,519,14.8861727404299,14.8861727404299,14.6164068423331,14.6164068423331,581.976821783798,0.0,1.0
2022-05-05,16.18,16.18,16.18,16.18,200,14.429131342828,14.429131342828,14.429131342828,14.429131342828,224.268524772176,0.0,1.0
2022-05-06,16.1699,16.1699,16.1699,16.1699,15,14.4201242830899,14.4201242830899,14.4201242830899,14.4201242830899,16.8201393579132,0.0,1.0
2022-05-09,15.8515,15.89,15.85,15.89,2806,14.1361789543163,14.1705127958922,14.134841272177,14.1705127958922,3146.48740255363,0.0,1.0
2022-05-10,15.71,15.75,15.64,15.75,1430,14.0099909391735,14.0456624628888,13.9475657726718,14.0456624628888,1603.51995212106,0.0,1.0
2022-05-11,15.4383,15.5,15.4383,15.5,233,13.7676921143375,13.8227154396683,13.7676921143375,13.8227154396683,261.272831359586,0.0,1.0
2022-05-12,15.1663,15.1663,15.03,15.1,917,13.5251257530737,13.5251257530737,13.4035750360139,13.4660002025156,1028.27118608043,0.0,1.0
2022-05-13,15.3486,15.35,15.24,15.29,3171,13.687698722406,13.688947225736,13.590850535519,13.6354399401631,3555.77746026286,0.0,1.0
2022-05-16,15.1826,15.1826,15.13,15.13,138,13.5396618989876,13.5396618989876,13.492753845302,13.492753845302,154.745282092802,0.0,1.0
2022-05-17,15.3801,15.3801,15.33,15.33,744,13.7157900473318,13.7157900473318,13.6711114638784,13.6711114638784,834.278912152496,0.0,1.0
2022-05-18,15.1236,15.3,15.11,15.3,4667,13.4870464015076,13.644357821092,13.4749180834444,13.644357821092,5233.30602555874,0.0,1.0
2022-05-19,15.2617,15.2617,15.25,15.25,500,13.6102023371346,13.6102023371346,13.5997684164479,13.5997684164479,560.67131193044,0.0,1.0
2022-05-20,15.2394,15.25,15.2394,15.25,1550,13.5903154626633,13.5997684164479,13.5903154626633,13.5997684164479,1738.08106698437,0.0,1.0
2022-05-23,15.2997,15.2997,15.19,15.19,151,13.6440902846641,13.6440902846641,13.546261130875,13.546261130875,169.322736202993,0.0,1.0
2022-05-24,15.2,15.2,15.07,15.07,13972,13.5551790118038,13.5551790118038,13.4392465597291,13.4392465597291,15667.3991405842,0.0,1.0
2022-05-25,15.32,15.34,15.17,15.17,3669,13.6621935829496,13.6800293448072,13.5284253690173,13.5284253690173,4114.20608694557,0.0,1.0
2022-05-26,15.395,15.44,15.32,15.32,6805,13.7290776899157,13.7692081540954,13.6621935829496,13.6621935829496,7630.73655537332,0.0,1.0
2022-05-27,15.64,15.64,15.54,15.54,9343,13.9475657726718,13.9475657726718,13.8583869633836,13.8583869633836,10476.7041347322,0.0,1.0
2022-05-31,15.8,15.9,15.8,15.9,2352,14.0902518675329,14.1794306768211,14.0902518675329,14.1794306768211,2637.39785132079,0.0,1.0
2022-06-01,15.66,15.78,15.66,15.78,2113,13.9654015345294,14.0724161056752,13.9654015345294,14.0724161056752,2369.39696421805,0.0,1.0
2022-06-02,15.87,15.87,15.68,15.68,2418,14.1526770340346,14.1526770340346,13.983237296387,13.983237296387,2711.40646449561,0.0,1.0
2022-06-03,15.54,15.61,15.5,15.61,700,13.8583869633836,13.9208121298853,13.8227154396683,13.9208121298853,784.939836702617,0.0,1.0
2022-06-06,15.6,15.72,15.6,15.72,1411,13.9118942489565,14.0189088201023,13.9118942489565,14.0189088201023,1582.2144422677,0.0,1.0
2022-06-07,15.6,15.6,15.46,15.46,807,13.9118942489565,13.9118942489565,13.787043915953,13.787043915953,904.923497455732,0.0,1.0
2022-06-08,15.37,15.39,15.37,15.39,534,13.7067829875937,13.7246187494513,13.7067829875937,13.7246187494513,598.79696114171,0.0,1.0
2022-06-09,15.2,15.35,15.2,15.35,500,13.5551790118038,13.688947225736,13.5551790118038,13.688947225736,560.67131193044,0.0,1.0
2022-06-10,14.98,15.1,14.98,15.1,2383,13.3589856313698,13.4660002025156,13.3589856313698,13.4660002025156,2672.15947266048,0.0,1.0
2022-06-13,14.579,14.64,14.54,14.63,3418,13.0013786061242,13.0557776797899,12.9665988705018,13.0468597988611,3832.74908835648,0.0,1.0
2022-06-14,14.7036,14.7036,14.68,14.68,214,13.1124954024972,13.1124954024972,13.0914492035052,13.0914492035052,239.967321506229,0.0,1.0
2022-06-15,14.8697,14.8697,14.8697,14.8697,214,13.2606214047249,13.2606214047249,13.2606214047249,13.2606214047249,239.967321506229,0.0,1.0
2022-06-16,14.3679,14.3679,14.3679,14.3679,3,12.8131221397168,12.8131221397168,12.8131221397168,12.8131221397168,3.36402787158265,0.0,1.0
2022-06-17,14.37,14.37,14.3543,14.3543,282,12.8149948947119,12.8149948947119,12.8009938216536,12.8009938216536,316.218619928768,0.0,1.0
2022-06-21,14.43,14.45,14.42,14.42,12795,12.9726006043669,12.9905806467846,12.963610583158,12.963610583158,14232.4469573085,0.11673,1.0
2022-06-22,14.1,14.17,14.08,14.08,511,12.6759299044749,12.7388600529368,12.6579498620572,12.6579498620572,568.408002749876,0.0,1.0
2022-06-23,14.09,14.09,13.98,13.98,8975,12.666939883266,12.666939883266,12.5680496499687,12.5680496499687,9983.29124203553,0.0,1.0
2022-06-24,14.2924,14.2924,14.202,14.21,1833,12.8488979125331,12.8488979125331,12.7676281208051,12.7748201377722,2038.92733667422,0.0,1.0
2022-06-27,14.24,14.24,14.24,14.24,101,12.8017902013988,12.8017902013988,12.8017902013988,12.8017902013988,112.346787236276,0.0,1.0
2022-06-28,14.1851,14.1851,14.1851,14.1851,47,12.7524349849622,12.7524349849622,12.7524349849622,12.7524349849622,52.2801881198515,0.0,1.0
2022-06-29,14.2249,14.2249,14.2249,14.2249,47,12.7882152693734,12.7882152693734,12.7882152693734,12.7882152693734,52.2801881198516,0.0,1.0
2022-06-30,14.0903,14.0903,14.0903,14.0903,86,12.6672095839023,12.6672095839023,12.6672095839023,12.6672095839023,95.6616208150477,0.0,1.0
2022-07-01,14.0,14.0,13.85,13.85,477,12.5860296923864,12.5860296923864,12.4511793742537,12.4511793742537,530.58829219509,0.0,1.0
2022-07-05,13.8521,13.86,13.78,13.78,3810,12.4530672787076,12.4601693954626,12.3882492257918,12.3882492257918,4238.03227099221,0.0,1.0
2022-07-06,13.9059,13.91,13.84,13.84,1139,12.5014335928112,12.5051195015068,12.4421893530449,12.4421893530449,1266.96030358534,0.0,1.0
2022-07-07,14.14,14.15,14.11,14.11,5385,12.7118899893103,12.7208800105191,12.6849199256837,12.6849199256837,5989.97474522129,0.0,1.0
2022-07-08,14.1745,14.1745,14.16,14.16,242,12.7429055624808,12.7429055624808,12.729870031728,12.729870031728,269.187351595832,0.0,1.0
2022-07-11,14.0121,14.0121,13.98,13.98,202,12.5969076180491,12.5969076180491,12.5680496499687,12.5680496499687,224.693574472554,0.0,1.0
2022-07-12,13.9518,13.9518,13.9518,13.9518,1,12.5426977901598,12.5426977901598,12.5426977901598,12.5426977901598,1.11234442808195,0.0,1.0
2022-07-13,13.8964,13.8964,13.8964,13.8964,1,12.4928930726628,12.4928930726628,12.4928930726628,12.4928930726628,1.11234442808195,0.0,1.0
2022-07-14,13.8256,13.8256,13.8256,13.8256,81,12.4292437225041,12.4292437225041,12.4292437225041,12.4292437225041,90.099898674638,0.0,1.0
2022-07-15,13.9008,13.91,13.86,13.91,1213,12.4968486819947,12.5051195015068,12.4601693954626,12.5051195015068,1349.2737912634,0.0,1.0
2022-07-18,14.0299,14.13,14.0299,14.13,3403,12.6129098558009,12.7028999681014,12.6129098558009,12.7028999681014,3785.30808876286,0.0,1.0
2022-07-19,14.3268,14.34,14.3,14.34,758,12.8798235854916,12.8916904134872,12.8557303286518,12.8916904134872,843.157076486114,0.0,1.0
2022-07-20,14.33,14.33,14.33,14.33,202,12.8827003922784,12.8827003922784,12.8827003922784,12.8827003922784,224.693574472553,0.0,1.0
2022-07-21,14.5665,14.57,14.46,14.46,221,13.0953143938676,13.0984609012907,12.9995706679934,12.9995706679934,245.828118606111,0.0,1.0
2022-07-22,14.4957,14.4957,14.4957,14.4957,9,13.031665043709,13.031665043709,13.031665043709,13.031665043709,10.0110998527375,0.0,1.0
2022-07-25,14.4892,14.4892,14.4892,14.4892,1,13.0258215299232,13.0258215299232,13.0258215299232,13.0258215299232,1.11234442808195,0.0,1.0
2022-07-26,14.415,14.42,14.415,14.42,1500,12.9591155725536,12.963610583158,12.9591155725536,12.963610583158,1668.51664212292,0.0,1.0
2022-07-27,14.7671,14.7671,14.7671,14.7671,1500,13.2756542193171,13.2756542193171,13.2756542193171,13.2756542193171,1668.51664212292,0.0,1.0
2022-07-28,14.8755,14.8755,14.8755,14.8755,78,13.373106049221,13.373106049221,13.373106049221,13.373106049221,86.7628653903921,0.0,1.0
2022-07-29,14.9883,14.9883,14.9883,14.9883,78,13.4745134884568,13.4745134884568,13.4745134884568,13.4745134884568,86.7628653903921,0.0,1.0
2022-08-01,14.9499,14.9499,14.9499,14.9499,5,13.4399918070148,13.4399918070148,13.4399918070148,13.4399918070148,5.56172214040976,0.0,1.0
2022-08-02,14.9311,14.9311,14.9311,14.9311,5,13.4230905671422,13.4230905671422,13.4230905671422,13.4230905671422,5.56172214040975,0.0,1.0
2022-08-03,14.9993,14.9993,14.9993,14.9993,46,13.4844025117865,13.4844025117865,13.4844025117865,13.4844025117865,51.1678436917698,0.0,1.0
2022-08-04,14.9568,14.9568,14.9568,14.9568,46,13.4461949216489,13.4461949216489,13.4461949216489,13.4461949216489,51.1678436917698,0.0,1.0
2022-08-05,15.0052,15.0052,15.0052,15.0052,0,13.4897066242998,13.4897066242998,13.4897066242998,13.4897066242998,0,0.0,1.0
2022-08-08,15.1,15.1,15.1,15.1,79,13.5749320253596,13.5749320253596,13.5749320253596,13.5749320253596,87.8752098184742,0.0,1.0
2022-08-09,15.15,15.22,15.15,15.2,1400,13.6198821314039,13.6828122798658,13.6198821314039,13.6648322374481,1557.28219931473,0.0,1.0
2022-08-10,15.457,15.457,15.41,15.41,500,13.8958757825155,13.8958757825155,13.8536226828339,13.8536226828339,556.172214040974,0.0,1.0
2022-08-11,15.4449,15.4449,15.4449,15.4449,6,13.8849978568528,13.8849978568528,13.8849978568528,13.8849978568528,6.67406656849169,0.0,1.0
2022-08-12,15.6338,15.6338,15.6338,15.6338,6,14.0548193574879,14.0548193574879,14.0548193574879,14.0548193574879,6.6740665684917,0.0,1.0
2022-08-15,15.5113,15.5113,15.5113,15.5113,1,13.9446915976795,13.9446915976795,13.9446915976795,13.9446915976795,1.11234442808195,0.0,1.0
2022-08-16,15.56,15.61,15.52,15.61,23408,13.9884730009666,14.0334231070109,13.9525129161312,14.0334231070109,26037.7583725423,0.0,1.0
2022-08-17,15.55,15.55,15.54,15.54,400,13.9794829797578,13.9794829797578,13.9704929585489,13.9704929585489,444.937771232779,0.0,1.0
2022-08-18,15.49,15.49,15.48,15.48,412,13.9255428525047,13.9255428525047,13.9165528312958,13.9165528312958,458.285904369763,0.0,1.0
2022-08-19,15.3223,15.33,15.3223,15.33,1501,13.7747801968323,13.7817025131631,13.7747801968323,13.7817025131631,1669.62898655101,0.0,1.0
2022-08-22,15.14,15.23,15.14,15.23,2301,13.610892110195,13.6918023010747,13.610892110195,13.6918023010747,2559.50452901657,0.0,1.0
2022-08-23,15.19,15.24,15.19,15.2,1248,13.6558422162393,13.7007923222835,13.6558422162393,13.6648322374481,1388.20584624627,0.0,1.0
2022-08-24,15.3027,15.3027,15.22,15.22,800,13.757159755263,13.757159755263,13.6828122798658,13.6828122798658,889.875542465558,0.0,1.0
2022-08-25,15.35,15.35,15.28,15.28,456,13.7996825555808,13.7996825555808,13.7367524071189,13.7367524071189,507.22905920537,0.0,1.0
2022-08-26,15.12,15.4,15.12,15.4,3705,13.5929120677773,13.8446326616251,13.5929120677773,13.8446326616251,4121.23610604363,0.0,1.0
2022-08-29,15.1504,15.21,15.12,15.15,3371,13.6202417322522,13.673822258657,13.5929120677773,13.6198821314039,3749.71306706426,0.0,1.0
2022-08-30,15.09,15.12,15.0879,15.12,702,13.5659420041508,13.5929120677773,13.5640540996969,13.5929120677773,780.865788513528,0.0,1.0
2022-08-31,15.01,15.1674,15.01,15.14,8520,13.49402183448,13.6355247683073,13.49402183448,13.610892110195,9477.17452725821,0.0,1.0
2022-09-01,14.95,14.95,14.93,14.93,1002,13.4400817072269,13.4400817072269,13.4221016648092,13.4221016648092,1114.56911693811,0.0,1.0
2022-09-02,14.79,14.95,14.79,14.95,6246,13.2962413678854,13.4400817072269,13.2962413678854,13.4400817072269,6947.70329779984,0.0,1.0
2022-09-06,14.7529,14.78,14.75,14.75,901,13.2628883892005,13.2872513466765,13.26028128305,13.26028128305,1002.22232970184,0.0,1.0
2022-09-07,14.8423,14.8423,14.8423,14.8423,901,13.3432591788076,13.3432591788076,13.3432591788076,13.3432591788076,1002.22232970184,0.0,1.0
2022-09-08,14.8,14.8,14.8,14.8,201,13.3052313890942,13.3052313890942,13.3052313890942,13.3052313890942,223.581230044472,0.0,1.0
2022-09-09,14.9358,14.9358,14.9358,14.9358,9,13.4273158771104,13.4273158771104,13.4273158771104,13.4273158771104,10.0110998527375,0.0,1.0
2022-09-12,15.17,15.18,15.17,15.17,4689,13.6378621738216,13.6468521950304,13.6378621738216,13.6378621738216,5215.78302327625,0.0,1.0
2022-09-13,14.72,14.9,14.72,14.9,709,13.2333112194234,13.3951316011827,13.2333112194234,13.3951316011827,788.652199510104,0.0,1.0
2022-09-14,14.87,14.93,14.86,14.92,14866,13.3681615375561,13.4221016648092,13.3591715163473,13.4131116436004,16536.1122678663,0.0,1.0
2022-09-15,14.74,14.74,14.74,14.74,100,13.2512912618411,13.2512912618411,13.2512912618411,13.2512912618411,111.234442808195,0.0,1.0
2022-09-16,14.6905,14.7,14.65,14.66,885,13.2067906568573,13.2153311770057,13.1703810709615,13.1793710921704,984.424818852527,0.0,1.0
2022-09-19,14.4932,14.52,14.4932,14.52,203,13.1789126010887,13.203282295684,13.1789126010887,13.203282295684,223.244488301482,0.16629,1.0
2022-09-20,14.4362,14.4362,14.4362,14.4362,1,13.1270815342255,13.1270815342255,13.1270815342255,13.1270815342255,1.09972654335705,0.0,1.0
2022-09-21,14.3004,14.3004,14.3004,14.3004,116,13.0035962907163,13.0035962907163,13.0035962907163,13.0035962907163,127.568279029418,0.0,1.0
2022-09-22,14.3077,14.3077,14.24,14.24,289,13.0102343045426,13.0102343045426,12.9486735461805,12.9486735461805,317.820971030189,0.0,1.0
2022-09-23,13.9121,13.9121,13.9,13.9,17033,12.6505085141726,12.6505085141726,12.6395057789262,12.6395057789262,18731.6422130007,0.0,1.0
2022-09-26,13.6,13.6,13.6,13.6,189,12.3667106901724,12.3667106901724,12.3667106901724,12.3667106901724,207.848316694483,0.0,1.0
2022-09-27,13.6036,13.6036,13.525,13.525,14217,12.3699842312374,12.3699842312374,12.2985119179839,12.2985119179839,15634.8122669073,0.0,1.0
2022-09-28,13.8036,13.8036,13.75,13.75,882,12.55184762374,12.55184762374,12.5031082345493,12.5031082345493,969.958811240919,0.0,1.0
2022-09-29,13.5532,13.5532,13.5532,13.5532,882,12.3241546563268,12.3241546563268,12.3241546563268,12.3241546563268,969.958811240921,0.0,1.0
2022-09-30,13.5751,13.5751,13.5751,13.5751,0,12.3440686978058,12.3440686978058,12.3440686978058,12.3440686978058,0,0.0,1.0
2022-10-03,13.8321,13.8321,13.8321,13.8321,31,12.5777631571716,12.5777631571716,12.5777631571716,12.5777631571716,34.0915228440686,0.0,1.0
2022-10-04,14.1016,14.1016,14.01,14.01,2043,12.8228240785687,12.8228240785687,12.7395306448026,12.7395306448026,2246.74132807847,0.0,1.0
2022-10-05,14.0802,14.0802,13.98,13.98,23206,12.803364695571,12.803364695571,12.7122511359272,12.7122511359272,25520.2541651437,0.0,1.0
2022-10-06,14.066,14.0721,14.066,14.0721,3193,12.7904523947033,12.7959992281746,12.7904523947033,12.7959992281746,3511.42685293907,0.0,1.0
2022-10-07,13.8808,13.97,13.85,13.97,1086,12.6220468932459,12.7031579663021,12.5940399308005,12.7031579663021,1194.30302608576,0.0,1.0
2022-10-10,13.8323,13.8323,13.83,13.83,380,12.5779450205641,12.5779450205641,12.5758535915503,12.5758535915503,417.89608647568,0.0,1.0
2022-10-11,13.707,13.707,13.707,13.707,380,12.4640076051612,12.4640076051612,12.4640076051612,12.4640076051612,417.896086475682,0.0,1.0
2022-10-12,13.7,13.7,13.67,13.67,7989,12.4576423864236,12.4576423864236,12.4303628775483,12.4303628775483,8785.71535487954,0.0,1.0
2022-10-13,13.7918,13.7918,13.68,13.68,100,12.5411176835823,12.5411176835823,12.4394560471734,12.4394560471734,109.972654335706,0.0,1.0
2022-10-14,13.5281,13.65,13.5281,13.65,14177,12.3013308005677,12.412176538298,12.3013308005677,12.412176538298,15590.823205173,0.0,1.0
2022-10-17,13.89,13.91,13.89,13.91,420,12.6304126093011,12.6485989485513,12.6304126093011,12.6485989485513,461.885148209961,0.0,1.0
2022-10-18,13.9156,13.9156,13.8806,13.9099,1095,12.6536911235414,12.6536911235414,12.6218650298534,12.6485080168551,1204.20056497597,0.0,1.0
2022-10-19,13.9084,13.9084,13.9084,13.9084,78,12.6471440414113,12.6471440414113,12.6471440414113,12.6471440414113,85.7786703818501,0.0,1.0
2022-10-20,14.11,14.11,14.08,14.08,417,12.8304623410538,12.8304623410538,12.8031828321785,12.8031828321785,458.585968579893,0.0,1.0
2022-10-21,14.3326,14.3326,14.325,14.325,100,13.0328762969092,13.0328762969092,13.0259654879941,13.0259654879941,109.972654335705,0.0,1.0
2022-10-24,14.1327,14.1327,14.1327,14.1327,173,12.8511038361029,12.8511038361029,12.8511038361029,12.8511038361029,190.25269200077,0.0,1.0
2022-10-25,14.23,14.23,14.23,14.23,110,12.9395803765554,12.9395803765554,12.9395803765554,12.9395803765554,120.969919769276,0.0,1.0
2022-10-26,14.21,14.22,14.21,14.22,1050,12.9213940373051,12.9304872069302,12.9213940373051,12.9304872069302,1154.71287052491,0.0,1.0
2022-10-27,14.1274,14.1274,14.1274,14.1274,10,12.8462844562016,12.8462844562016,12.8462844562016,12.8462844562016,10.9972654335705,0.0,1.0
2022-10-28,14.18,14.18,14.14,14.14,300,12.8941145284297,12.8941145284297,12.8577418499292,12.8577418499292,329.917963007117,0.0,1.0
2022-10-31,14.09,14.09,14.0373,14.0373,1333,12.8122760018036,12.8122760018036,12.7643549978792,12.7643549978792,1465.93548229495,0.0,1.0
2022-11-01,14.1274,14.1499,14.1274,14.1499,5000,12.8462844562016,12.8667440878581,12.8462844562016,12.8667440878581,5498.63271678526,0.0,1.0
2022-11-02,13.9486,13.9486,13.9486,13.9486,5000,12.6836985833043,12.6836985833043,12.6836985833043,12.6836985833043,5498.63271678527,0.0,1.0
2022-11-03,13.9884,13.9884,13.98,13.98,222,12.7198893984123,12.7198893984123,12.7122511359272,12.7122511359272,244.139292625266,0.0,1.0
2022-11-04,14.351,14.351,14.351,14.351,222,13.0496077290194,13.0496077290194,13.0496077290194,13.0496077290194,244.139292625266,0.0,1.0
2022-11-07,14.3182,14.3182,14.3182,14.3182,0,13.019782132649,13.019782132649,13.019782132649,13.019782132649,0,0.0,1.0
2022-11-08,14.4053,14.44,14.37,14.44,1328,13.0989836400838,13.130536938683,13.0668847513071,13.130536938683,1460.43684957817,0.0,1.0
2022-11-09,14.2023,14.2023,14.2023,14.2023,15,12.9143922966938,12.9143922966938,12.9143922966938,12.9143922966938,16.4958981503558,0.0,1.0
2022-11-10,14.59,14.59,14.5125,14.53,861,13.2669344830599,13.2669344830599,13.1964624184652,13.2123754653092,946.864553830426,0.0,1.0
2022-11-11,14.63,14.63,14.62,14.62,580,13.3033071615604,13.3033071615604,13.2942139919353,13.2942139919353,637.841395147093,0.0,1.0
2022-11-14,14.45,14.5,14.41,14.41,4718,13.1396301083082,13.1850959564338,13.1032574298076,13.1032574298076,5188.50983155856,0.0,1.0
2022-11-15,14.4103,14.4103,14.4103,14.4103,25,13.1035302248964,13.1035302248964,13.1035302248964,13.1035302248964,27.4931635839264,0.0,1.0
2022-11-16,14.2253,14.2253,14.2253,14.2253,47,12.9353065868316,12.9353065868316,12.9353065868316,12.9353065868316,51.6871475377814,0.0,1.0
2022-11-17,14.19,14.19,14.19,14.19,100,12.9032076980549,12.9032076980549,12.9032076980549,12.9032076980549,109.972654335705,0.0,1.0
2022-11-18,14.1337,14.1337,14.1337,14.1337,1,12.8520131530654,12.8520131530654,12.8520131530654,12.8520131530654,1.09972654335705,0.0,1.0
2022-11-21,14.11,14.11,14.042,14.042,598,12.8304623410538,12.8304623410538,12.768628787603,12.768628787603,657.636472927521,0.0,1.0
2022-11-22,14.195,14.21,14.195,14.21,1503,12.9077542828674,12.9213940373051,12.9077542828674,12.9213940373051,1652.88899466566,0.0,1.0
2022-11-23,14.32,14.32,14.32,14.32,223,13.0214189031815,13.0214189031815,13.0214189031815,13.0214189031815,245.239019168623,0.0,1.0
2022-11-25,14.2881,14.2881,14.2881,14.2881,223,12.9924116920774,12.9924116920774,12.9924116920774,12.9924116920774,245.239019168622,0.0,1.0
2022-11-28,14.23,14.23,14.23,14.23,325,12.9395803765554,12.9395803765554,12.9395803765554,12.9395803765554,357.411126591042,0.0,1.0
2022-11-29,14.3441,14.38,14.3441,14.36,6012,13.0433334419781,13.0759779209323,13.0433334419781,13.057791581682,6611.55597866259,0.0,1.0
2022-11-30,14.6422,14.6422,14.6422,14.6422,35,13.3144008285031,13.3144008285031,13.3144008285031,13.3144008285031,38.4904290174969,0.0,1.0
2022-12-01,14.48,14.52,14.455,14.52,876,13.1669096171835,13.203282295684,13.1441766931207,13.203282295684,963.360451980782,0.0,1.0
2022-12-02,14.4144,14.42,14.4144,14.42,500,13.1072584244427,13.1123505994328,13.1072584244427,13.1123505994328,549.863271678527,0.0,1.0
2022-12-05,14.1541,14.28,14.1541,14.28,518,12.8705632191007,12.985046224681,12.8705632191007,12.985046224681,569.658349458952,0.0,1.0
2022-12-06,14.1483,14.17,14.1483,14.17,210,12.8652891807181,12.8850213588046,12.8652891807181,12.8850213588046,230.942574104981,0.0,1.0
2022-12-07,14.0799,14.09,14.03,14.03,9397,12.8030919004822,12.8122760018036,12.7577169840528,12.7577169840528,10334.1303279262,0.0,1.0
2022-12-08,14.0759,14.0759,14.0759,14.0759,21,12.7994546326322,12.7994546326322,12.7994546326322,12.7994546326322,23.0942574104981,0.0,1.0
2022-12-09,14.0137,14.065,14.0137,14.065,505,12.7428951175639,12.7895430777408,12.7428951175639,12.7895430777408,555.361904395311,0.0,1.0
2022-12-12,14.0363,14.0363,14.0363,14.0363,60,12.7634456809167,12.7634456809167,12.7634456809167,12.7634456809167,65.983592601423,0.0,1.0
2022-12-13,14.14,14.14,14.14,14.14,301,12.8577418499292,12.8577418499292,12.8577418499292,12.8577418499292,331.017689550474,0.0,1.0
2022-12-14,13.9757,13.9757,13.9757,13.9757,301,12.7083410729884,12.7083410729884,12.7083410729884,12.7083410729884,331.017689550473,0.0,1.0
2022-12-15,13.7882,13.7882,13.7882,13.7882,115,12.5378441425173,12.5378441425173,12.5378441425173,12.5378441425173,126.468552486061,0.0,1.0
2022-12-16,13.83,13.83,13.83,13.83,608,12.5758535915503,12.5758535915503,12.5758535915503,12.5758535915503,668.633738361089,0.0,1.0
2022-12-19,13.7445,13.7445,13.7445,13.7445,24,12.656464540277,12.656464540277,12.656464540277,12.656464540277,26.0632026384819,0.17415,1.0
2022-12-20,13.8059,13.8059,13.8059,13.8059,24,12.713004023181,12.713004023181,12.713004023181,12.713004023181,26.0632026384817,0.0,1.0
2022-12-21,13.84,13.84,13.84,13.84,250,12.7444046154778,12.7444046154778,12.7444046154778,12.7444046154778,271.491694150852,0.0,1.0
2022-12-22,13.6824,13.6824,13.655,13.655,100,12.5992804704345,12.5992804704345,12.574049495979,12.574049495979,108.596677660341,0.0,1.0
2022-12-23,13.6964,13.6964,13.6964,13.6964,148,12.6121722092074,12.6121722092074,12.6121722092074,12.6121722092074,160.723082937304,0.0,1.0
2022-12-27,13.82,13.82,13.7613,13.77,1460,12.7259878458022,12.7259878458022,12.6719346268045,12.6799459216134,1585.51149384098,0.0,1.0
2022-12-28,13.7432,13.79,13.7432,13.77,12004,12.6552674502481,12.6983626912889,12.6552674502481,12.6799459216134,13035.9451863473,0.0,1.0
2022-12-29,13.95,13.95,13.89,13.89,1070,12.8456968486933,12.8456968486933,12.7904465396666,12.7904465396666,1161.98445096565,0.0,1.0
2022-12-30,13.8043,13.8043,13.795,13.795,231,12.7115306816069,12.7115306816069,12.7029668837078,12.7029668837078,250.858325395388,0.0,1.0
2023-01-03,13.7671,13.7679,13.73,13.74,3581,12.6772754900104,12.6780121607974,12.6431123822623,12.6523207671,3888.84702701681,0.0,1.0
2023-01-04,13.87,13.87,13.76,13.76,412,12.7720297699911,12.7720297699911,12.6707375367756,12.6707375367756,447.418311960604,0.0,1.0
2023-01-05,13.72,13.72,13.72,13.72,139,12.6339039974245,12.6339039974245,12.6339039974245,12.6339039974245,150.949381947874,0.0,1.0
2023-01-06,13.95,13.95,13.95,13.95,358,12.8456968486933,12.8456968486933,12.8456968486933,12.8456968486933,388.776106024019,0.0,1.0
2023-01-09,13.925,13.98,13.925,13.98,1302,12.8226758865988,12.8733220032066,12.8226758865988,12.8733220032066,1413.92874313764,0.0,1.0
2023-01-10,13.96,13.96,13.9184,13.9184,301,12.8549052335311,12.8549052335311,12.8165983526059,12.8165983526059,326.875999757625,0.0,1.0
2023-01-11,13.94,13.94,13.88,13.88,729,12.8364884638555,12.8364884638555,12.7812381548289,12.7812381548289,791.669780143885,0.0,1.0
2023-01-12,14.11,14.11,14.03,14.03,406,12.9930310060976,12.9930310060976,12.9193639273955,12.9193639273955,440.902511300985,0.0,1.0
2023-01-13,14.17,14.17,14.05,14.05,659,13.0482813151243,13.0482813151243,12.937780697071,12.937780697071,715.652105781645,0.0,1.0
2023-01-17,14.23,14.23,14.16,14.16,279,13.1035316241509,13.1035316241509,13.0390729302865,13.0390729302865,302.984730672351,0.0,1.0
2023-01-18,14.0954,14.23,14.0954,14.23,3842,12.9795867642345,13.1035316241509,12.9795867642345,13.1035316241509,4172.28435571029,0.0,1.0
2023-01-19,14.188,14.188,14.188,14.188,3842,13.0648564078323,13.0648564078323,13.0648564078323,13.0648564078323,4172.28435571029,0.0,1.0
2023-01-20,14.38,14.38,14.2601,14.28,1948,13.2416573967175,13.2416573967175,13.1312488625126,13.1495735483398,2115.46328082344,0.0,1.0
2023-01-23,14.42,14.42,14.3917,14.395,500,13.2784909360686,13.2784909360686,13.2524312069777,13.2554699739742,542.983388301704,0.0,1.0
2023-01-24,14.4,14.4,14.34,14.39,1081,13.2600741663931,13.2600741663931,13.2048238573664,13.2508657815553,1173.93008550828,0.0,1.0
2023-01-25,14.4,14.4,14.4,14.4,205,13.2600741663931,13.2600741663931,13.2600741663931,13.2600741663931,222.623189203698,0.0,1.0
2023-01-26,14.41,14.41,14.41,14.41,300,13.2692825512308,13.2692825512308,13.2692825512308,13.2692825512308,325.790032981023,0.0,1.0
2023-01-27,14.17,14.23,14.11,14.23,1036,13.0482813151243,13.1035316241509,12.9930310060976,13.1035316241509,1125.06158056113,0.0,1.0
2023-01-30,13.985,13.985,13.985,13.985,53,12.8779261956255,12.8779261956255,12.8779261956255,12.8779261956255,57.5562391599806,0.0,1.0
2023-01-31,14.0175,14.0175,14.0175,14.0175,17,12.9078534463482,12.9078534463482,12.9078534463482,12.9078534463482,18.461435202258,0.0,1.0
2023-02-01,13.93,14.01,13.915,13.915,467,12.8272800790177,12.9009471577199,12.8134675017611,12.8134675017611,507.146484673793,0.0,1.0
2023-02-02,13.8187,13.89,13.8187,13.89,218,12.7247907557733,12.7904465396666,12.7247907557733,12.7904465396666,236.740757299543,0.0,1.0
2023-02-03,13.75,13.8126,13.75,13.78,1375,12.6615291519378,12.7191736410223,12.6615291519378,12.6891543064511,1493.20431782969,0.0,1.0
2023-02-06,13.6551,13.6551,13.6551,13.6551,38,12.5741415798274,12.5741415798274,12.5741415798274,12.5741415798274,41.2667375109294,0.0,1.0
2023-02-07,13.5714,13.58,13.5,13.55,12489,12.4970673987352,12.5049866096957,12.4313195309935,12.4773614551824,13562.639073,0.0,1.0
2023-02-08,13.5491,13.5491,13.48,13.52,855,12.476532700547,12.476532700547,12.4129027613179,12.449736300669,928.501593995911,0.0,1.0
2023-02-09,13.42,13.475,13.42,13.475,1144,12.3576524522913,12.4082985688991,12.3576524522913,12.4082985688991,1242.3459924343,0.0,1.0
2023-02-10,13.499,13.51,13.465,13.4997,1055,12.4303986925097,12.4405279158313,12.3990901840613,12.4310432794484,1145.6949493166,0.0,1.0
2023-02-13,13.5957,13.62,13.5957,13.62,110,12.519443773891,12.5418201490468,12.519443773891,12.5418201490468,119.456345426375,0.0,1.0
2023-02-14,13.6246,13.6246,13.61,13.61,100,12.5460560060721,12.5460560060721,12.532611764209,12.532611764209,108.596677660341,0.0,1.0
2023-02-15,13.681,13.681,13.681,13.681,2,12.5979912965572,12.5979912965572,12.5979912965572,12.5979912965572,2.17193355320681,0.0,1.0
2023-02-16,13.63,13.63,13.57,13.57,200,12.5510285338845,12.5510285338845,12.4957782248579,12.4957782248579,217.193355320682,0.0,1.0
2023-02-17,13.5848,13.5848,13.5848,13.5848,11,12.5094066344178,12.5094066344178,12.5094066344178,12.5094066344178,11.9456345426375,0.0,1.0
2023-02-21,13.438,13.44,13.41,13.44,3639,12.3742275449993,12.3760692219669,12.3484440674535,12.3760692219669,3951.8331000598,0.0,1.0
2023-02-22,13.3793,13.3793,13.3793,13.3793,78,12.3201743260016,12.3201743260016,12.3201743260016,12.3201743260016,84.7054085750657,0.0,1.0
2023-02-23,13.4343,13.4343,13.4343,13.4343,29,12.3708204426093,12.3708204426093,12.3708204426093,12.3708204426093,31.4930365214989,0.0,1.0
2023-02-24,13.2414,13.2414,13.2414,13.2414,13,12.1931906990887,12.1931906990887,12.1931906990887,12.1931906990887,14.1175680958443,0.0,1.0
2023-02-27,13.3001,13.3001,13.3001,13.3001,13,12.2472439180864,12.2472439180864,12.2472439180864,12.2472439180864,14.1175680958443,0.0,1.0
2023-02-28,13.2799,13.335,13.2799,13.335,157,12.2286429807141,12.2793811811702,12.2286429807141,12.2793811811702,170.496783926735,0.0,1.0
2023-03-01,13.4208,13.4208,13.4208,13.4208,1,12.3583891230783,12.3583891230783,12.3583891230783,12.3583891230783,1.08596677660341,0.0,1.0
2023-03-02,13.4341,13.4341,13.4341,13.4341,32,12.3706362749126,12.3706362749126,12.3706362749126,12.3706362749126,34.750936851309,0.0,1.0
2023-03-03,13.5851,13.5851,13.5851,13.5851,32,12.5096828859629,12.5096828859629,12.5096828859629,12.5096828859629,34.7509368513092,0.0,1.0
2023-03-06,13.6931,13.6931,13.6931,13.6931,100,12.6091334422109,12.6091334422109,12.6091334422109,12.6091334422109,108.596677660341,0.0,1.0
2023-03-07,13.5047,13.5047,13.49,13.49,100,12.4356474718672,12.4356474718672,12.4221111461557,12.4221111461557,108.596677660341,0.0,1.0
2023-03-08,13.6157,13.6157,13.6157,13.6157,100,12.5378605435665,12.5378605435665,12.5378605435665,12.5378605435665,108.596677660341,0.0,1.0
2023-03-09,13.4675,13.62,13.4675,13.62,1642,12.4013922802707,12.5418201490468,12.4013922802707,12.5418201490468,1783.1574471828,0.0,1.0
2023-03-10,13.3851,13.3851,13.3851,13.3851,18,12.3255151892075,12.3255151892075,12.3255151892075,12.3255151892075,19.5474019788613,0.0,1.0
2023-03-13,13.2686,13.32,13.25,13.25,1528,12.2182375058474,12.2655686039136,12.2011099100492,12.2011099100492,1659.35723465001,0.0,1.0
2023-03-14,13.1266,13.1266,13.1266,13.1266,83,12.0874784411511,12.0874784411511,12.0874784411511,12.0874784411511,90.1352424580825,0.0,1.0
2023-03-15,12.9211,12.9211,12.9211,12.9211,83,11.8982461327348,11.8982461327348,11.8982461327348,11.8982461327348,90.135242458083,0.0,1.0
2023-03-16,13.0769,13.0769,13.0769,13.0769,0,12.0417127685073,12.0417127685073,12.0417127685073,12.0417127685073,0,0.0,1.0
2023-03-17,12.9574,12.9574,12.9574,12.9574,62,11.9316725696959,11.9316725696959,11.9316725696959,11.9316725696959,67.3299401494115,0.0,1.0
2023-03-20,12.8441,12.8441,12.8441,12.8441,29,11.9419307104052,11.9419307104052,11.9419307104052,11.9419307104052,31.1908441802843,0.12444,1.0
2023-03-21,12.8551,12.8551,12.8551,12.8551,29,11.9521580706573,11.9521580706573,11.9521580706573,11.9521580706573,31.1908441802844,0.0,1.0
2023-03-22,12.9017,12.9017,12.9017,12.9017,39,11.9954848877255,11.9954848877255,11.9954848877255,11.9954848877255,41.946307690727,0.0,1.0
2023-03-23,12.9262,12.9262,12.9262,12.9262,1,12.0182640082871,12.0182640082871,12.0182640082871,12.0182640082871,1.07554635104428,0.0,1.0
2023-03-24,12.9164,12.9164,12.9164,12.9164,227,12.0091523600624,12.0091523600624,12.0091523600624,12.0091523600624,244.149021687053,0.0,1.0
2023-03-27,12.9044,12.9044,12.9044,12.9044,114,11.9979952397874,11.9979952397874,11.9979952397874,11.9979952397874,122.612284019048,0.0,1.0
2023-03-28,12.9394,12.9394,12.9394,12.9394,6,12.0305368405896,12.0305368405896,12.0305368405896,12.0305368405896,6.45327810626572,0.0,1.0
2023-03-29,13.1233,13.1233,13.1233,13.1233,6,12.2015197088049,12.2015197088049,12.2015197088049,12.2015197088049,6.45327810626569,0.0,1.0
2023-03-30,13.2049,13.2049,13.2049,13.2049,5,12.2773881266753,12.2773881266753,12.2773881266753,12.2773881266753,5.37773175522141,0.0,1.0
2023-03-31,13.1699,13.1699,13.1699,13.1699,12,12.244846525873,12.244846525873,12.244846525873,12.244846525873,12.9065562125314,0.0,1.0
2023-04-03,13.2099,13.2099,13.2099,13.2099,71,12.2820369267899,12.2820369267899,12.2820369267899,12.2820369267899,76.363790924144,0.0,1.0
2023-04-04,13.2457,13.2457,13.2457,13.2457,71,12.3153223356105,12.3153223356105,12.3153223356105,12.3153223356105,76.3637909241439,0.0,1.0
2023-04-05,13.1362,13.1362,13.1362,13.1362,0,12.2135136131006,12.2135136131006,12.2135136131006,12.2135136131006,0,0.0,1.0
2023-04-06,13.1703,13.1703,13.1703,13.1703,0,12.2452184298822,12.2452184298822,12.2452184298822,12.2452184298822,0,0.0,1.0
2023-04-10,13.3211,13.3211,13.27,13.27,516,12.3854262413387,12.3854262413387,12.3379155041675,12.3379155041675,554.981917138852,0.0,1.0
2023-04-11,13.495,13.495,13.495,13.495,4,12.5471115093248,12.5471115093248,12.5471115093248,12.5471115093248,4.30218540417713,0.0,1.0
2023-04-12,13.5101,13.5101,13.5101,13.5101,2,12.5611508856709,12.5611508856709,12.5611508856709,12.5611508856709,2.15109270208857,0.0,1.0
2023-04-13,13.645,13.645,13.57,13.57,400,12.686575512763,12.686575512763,12.6168435110439,12.6168435110439,430.218540417713,0.0,1.0
2023-04-14,13.6153,13.6153,13.5985,13.5985,220,12.6589616400822,12.6589616400822,12.6433416716971,12.6433416716971,236.620197229743,0.0,1.0
2023-04-17,13.6366,13.6366,13.6366,13.6366,33,12.6787655285704,12.6787655285704,12.6787655285704,12.6787655285704,35.4930295844615,0.0,1.0
2023-04-18,13.5988,13.62,13.55,13.62,1097,12.643620599704,12.66333151219,12.5982483105855,12.66333151219,1179.87434709558,0.0,1.0
2023-04-19,13.495,13.495,13.495,13.495,20,12.5471115093248,12.5471115093248,12.5471115093248,12.5471115093248,21.5109270208856,0.0,1.0
2023-04-20,13.4631,13.4631,13.4631,13.4631,20,12.5174521645936,12.5174521645936,12.5174521645936,12.5174521645936,21.5109270208856,0.0,1.0
2023-04-21,13.315,13.315,13.315,13.315,0,12.3797547051989,12.3797547051989,12.3797547051989,12.3797547051989,0,0.0,1.0
2023-04-24,13.3851,13.3851,13.3851,13.3851,0,12.4449308828057,12.4449308828057,12.4449308828057,12.4449308828057,0,0.0,1.0
2023-04-25,13.21,13.3,13.21,13.3,3645,12.2821299027922,12.3658083048551,12.2821299027922,12.3658083048551,3920.3664495564,0.0,1.0
2023-04-26,13.2549,13.2549,13.2549,13.2549,4,12.3238761278213,12.3238761278213,12.3238761278213,12.3238761278213,4.30218540417715,0.0,1.0
2023-04-27,13.385,13.385,13.385,13.385,11,12.4448379068034,12.4448379068034,12.4448379068034,12.4448379068034,11.8310098614871,0.0,1.0
2023-04-28,13.3834,13.3834,13.3834,13.3834,3,12.4433502907667,12.4433502907667,12.4433502907667,12.4433502907667,3.22663905313286,0.0,1.0
2023-05-01,13.3545,13.3545,13.3545,13.3545,3,12.4164802261043,12.4164802261043,12.4164802261043,12.4164802261043,3.22663905313286,0.0,1.0
2023-05-02,13.2245,13.2245,13.2245,13.2245,1,12.2956114231245,12.2956114231245,12.2956114231245,12.2956114231245,1.07554635104429,0.0,1.0
2023-05-03,13.21,13.2338,13.21,13.2338,500,12.2821299027922,12.3042581913377,12.2821299027922,12.3042581913377,537.77317552214,0.0,1.0
2023-05-04,13.2324,13.2324,13.2324,13.2324,500,12.3029565273056,12.3029565273056,12.3029565273056,12.3029565273056,537.773175522142,0.0,1.0
2023-05-05,13.365,13.365,13.365,13.365,0,12.426242706345,12.426242706345,12.426242706345,12.426242706345,0,0.0,1.0
2023-05-08,13.395,13.395,13.395,13.395,9,12.4541355070326,12.4541355070326,12.4541355070326,12.4541355070326,9.67991715939858,0.0,1.0
2023-05-09,13.395,13.395,13.395,13.395,11,12.4541355070326,12.4541355070326,12.4541355070326,12.4541355070326,11.8310098614872,0.0,1.0
2023-05-10,13.405,13.405,13.32,13.32,211,12.4634331072618,12.4634331072618,12.3844035053135,12.3844035053135,226.940280070345,0.0,1.0
2023-05-11,13.4258,13.4258,13.4258,13.4258,0,12.4827721157386,12.4827721157386,12.4827721157386,12.4827721157386,0,0.0,1.0
2023-05-12,13.3587,13.3587,13.3587,13.3587,101,12.4203852182006,12.4203852182006,12.4203852182006,12.4203852182006,108.630181455473,0.0,1.0
2023-05-15,13.325,13.325,13.27,13.27,201,12.3890523054281,12.3890523054281,12.3379155041675,12.3379155041675,216.184816559902,0.0,1.0
2023-05-16,13.2549,13.2549,13.2549,13.2549,201,12.3238761278213,12.3238761278213,12.3238761278213,12.3238761278213,216.184816559902,0.0,1.0
2023-05-17,13.2901,13.3055,13.29,13.29,250,12.3566036806282,12.3709219849812,12.3565107046259,12.3565107046259,268.88658776107,0.0,1.0
2023-05-18,13.175,13.175,13.1,13.1,1446,12.2495883019899,12.2495883019899,12.1798563002708,12.1798563002708,1555.24002361004,0.0,1.0
2023-05-19,13.1534,13.1534,13.1534,13.1534,1,12.2295054854948,12.2295054854948,12.2295054854948,12.2295054854948,1.07554635104429,0.0,1.0
2023-05-22,13.2351,13.245,13.21,13.21,305,12.3054668793675,12.3146715035944,12.2821299027922,12.2821299027922,328.041637068506,0.0,1.0
2023-05-23,13.1701,13.1701,13.1701,13.1701,2,12.2450324778776,12.2450324778776,12.2450324778776,12.2450324778776,2.15109270208857,0.0,1.0
2023-05-24,13.145,13.145,13.145,13.145,2,12.2216955013023,12.2216955013023,12.2216955013023,12.2216955013023,2.15109270208856,0.0,1.0
2023-05-25,13.09,13.09,13.09,13.09,20,12.1705587000416,12.1705587000416,12.1705587000416,12.1705587000416,21.5109270208857,0.0,1.0
2023-05-26,13.3104,13.35,13.3104,13.35,18543,12.3754778090935,12.4122963060012,12.3754778090935,12.4122963060012,19943.8559874141,0.0,1.0
2023-05-30,13.3,13.3,13.28,13.28,173,12.3658083048551,12.3658083048551,12.3472131043967,12.3472131043967,186.069518730661,0.0,1.0
2023-05-31,13.1987,13.1987,13.14,13.14,183,12.2716236145332,12.2716236145332,12.2170467011877,12.2170467011877,196.824982241103,0.0,1.0
2023-06-01,13.3671,13.3671,13.3671,13.3671,1,12.4281952023931,12.4281952023931,12.4281952023931,12.4281952023931,1.07554635104429,0.0,1.0
2023-06-02,13.5399,13.5399,13.521,13.521,436,12.5888577343539,12.5888577343539,12.5712852699207,12.5712852699207,468.93820905531,0.0,1.0
2023-06-05,13.6314,13.6314,13.6314,13.6314,10,12.6739307764513,12.6739307764513,12.6739307764513,12.6739307764513,10.7554635104428,0.0,1.0
2023-06-06,13.745,13.745,13.745,13.745,10,12.7795515150551,12.7795515150551,12.7795515150551,12.7795515150551,10.7554635104429,0.0,1.0
2023-06-07,13.7428,13.8,13.7428,13.76,10856,12.7775060430047,12.8306883163158,12.7775060430047,12.793497915399,11676.1311869368,0.0,1.0
2023-06-08,13.85,13.85,13.78,13.78,284,12.8771763174619,12.8771763174619,12.8120931158574,12.8120931158574,305.455163696576,0.0,1.0
2023-06-09,13.925,13.925,13.925,13.925,100,12.946908319181,12.946908319181,12.946908319181,12.946908319181,107.554635104428,0.0,1.0
2023-06-12,13.89,13.93,13.89,13.93,201,12.9143667183787,12.9515571192956,12.9143667183787,12.9515571192956,216.184816559902,0.0,1.0
2023-06-13,13.9667,13.9667,13.9667,13.9667,1,12.9856793121368,12.9856793121368,12.9856793121368,12.9856793121368,1.07554635104429,0.0,1.0
2023-06-14,14.0394,14.06,14.0394,14.06,2468,13.0532728658032,13.0724259222754,13.0532728658032,13.0724259222754,2654.44839437729,0.0,1.0
2023-06-15,14.1755,14.1755,14.1755,14.1755,41,13.1798132049228,13.1798132049228,13.1798132049228,13.1798132049228,44.0974003928157,0.0,1.0
2023-06-16,14.1233,14.1233,14.1233,14.1233,14,13.1312797317263,13.1312797317263,13.1312797317263,13.1312797317263,15.05764891462,0.0,1.0
2023-06-20,13.7579,13.7579,13.7579,13.7579,15,13.0115545335747,13.0115545335747,13.0115545335747,13.0115545335747,15.8604031107499,0.23663,1.0
2023-06-21,13.805,13.805,13.805,13.805,2,13.0560994291279,13.0560994291279,13.0560994291279,13.0560994291279,2.11472041476665,0.0,1.0
2023-06-22,13.725,13.725,13.725,13.725,90,12.9804393092923,12.9804393092923,12.9804393092923,12.9804393092923,95.1624186644995,0.0,1.0
2023-06-23,13.5556,13.5556,13.52,13.52,720,12.8202290055405,12.8202290055405,12.7865602522137,12.7865602522137,761.299349315993,0.0,1.0
2023-06-26,13.6245,13.68,13.58,13.68,7771,12.8853912837489,12.9378804918848,12.8433053420903,12.9378804918848,8216.7461715758,0.0,1.0
2023-06-27,13.645,13.645,13.63,13.63,201,12.9047791894568,12.9047791894568,12.8905929169876,12.8905929169876,212.529401684047,0.0,1.0
2023-06-28,13.5651,13.59,13.53,13.55,1699,12.829213644771,12.8527628570698,12.7960177671931,12.814932797152,1796.45499234426,0.0,1.0
2023-06-29,13.59,13.6,13.59,13.6,137,12.8527628570698,12.8622203720492,12.8527628570698,12.8622203720492,144.858348411515,0.0,1.0
2023-06-30,13.6847,13.7189,13.63,13.64,728,12.9423255239252,12.9746702251549,12.8905929169876,12.900050431967,769.758230975058,0.0,1.0
2023-07-03,13.875,13.875,13.86,13.86,400,13.1223020339841,13.1223020339841,13.1081157615149,13.1081157615149,422.944082953328,0.0,1.0
2023-07-05,13.8945,13.96,13.861,13.96,4968,13.140744188194,13.2026909113094,13.1090615130128,13.2026909113094,5252.96551028035,0.0,1.0
2023-07-06,13.695,13.73,13.65,13.73,508,12.952066764354,12.9851680667821,12.9095079469465,12.9851680667821,537.138985350728,0.0,1.0
2023-07-07,13.875,13.88,13.875,13.88,482,13.1223020339841,13.1270307914738,13.1223020339841,13.1270307914738,509.647619958761,0.0,1.0
2023-07-10,13.85,13.85,13.79,13.8,1723,13.0986582465354,13.0986582465354,13.0419131566587,13.0513706716382,1821.83163732147,0.0,1.0
2023-07-11,14.02,14.02,13.87,13.87,31828,13.2594360011861,13.2594360011861,13.1175732764943,13.1175732764943,33653.6606805963,0.0,1.0
2023-07-12,14.1353,14.19,14.11,14.11,436,13.3684811488991,13.4202137558367,13.3445536360011,13.3445536360011,461.009050419129,0.0,1.0
2023-07-13,14.2434,14.27,14.194,14.194,417,13.4707168858269,13.4958738756722,13.4239967618284,13.4239967618284,440.919206478847,0.0,1.0
2023-07-14,14.22,14.27,14.191,14.26,1319,13.448586300775,13.4958738756722,13.4211595073346,13.4864163606928,1394.65811353861,0.0,1.0
2023-07-17,14.3001,14.3001,14.21,14.24,1725,13.5243409957604,13.5243409957604,13.4391287857956,13.4675013307339,1823.94635773623,0.0,1.0
2023-07-18,14.255,14.34,14.255,14.34,260,13.4816876032031,13.5620764805284,13.4816876032031,13.5620764805284,274.913653919664,0.0,1.0
2023-07-19,14.355,14.355,14.355,14.355,67,13.5762627529976,13.5762627529976,13.5762627529976,13.5762627529976,70.8431338946825,0.0,1.0
2023-07-20,14.32,14.32,14.32,14.32,93,13.5431614505695,13.5431614505695,13.5431614505695,13.5431614505695,98.3344992866491,0.0,1.0
2023-07-21,14.3544,14.3544,14.3544,14.3544,52,13.5756953020988,13.5756953020988,13.5756953020988,13.5756953020988,54.9827307839328,0.0,1.0
2023-07-24,14.465,14.465,14.465,14.465,5,13.6802954177715,13.6802954177715,13.6802954177715,13.6802954177715,5.28680103691662,0.0,1.0
2023-07-25,14.655,14.69,14.54,14.54,11752,13.859988202381,13.8930895048091,13.7512267801173,13.7512267801173,12426.0971571688,0.0,1.0
2023-07-26,14.7256,14.76,14.61,14.61,948,13.9267582581359,13.9592921096652,13.8174293849735,13.8174293849735,1002.37747659939,0.0,1.0
2023-07-27,14.43,14.49,14.43,14.49,246,13.6471941153434,13.7039392052201,13.6471941153434,13.7039392052201,260.110611016298,0.0,1.0
2023-07-28,14.6804,14.6804,14.6804,14.6804,1,13.8840102904288,13.8840102904288,13.8840102904288,13.8840102904288,1.05736020738332,0.0,1.0
2023-07-31,14.793,14.793,14.793,14.793,52,13.9905019090974,13.9905019090974,13.9905019090974,13.9905019090974,54.9827307839328,0.0,1.0
2023-08-01,14.5715,14.62,14.5715,14.62,420,13.7810179523026,13.8268868999529,13.7810179523026,13.8268868999529,444.091287100996,0.0,1.0
2023-08-02,14.3899,14.445,14.3876,14.445,548,13.6092694802758,13.6613803878126,13.6070942518306,13.6613803878126,579.433393646063,0.0,1.0
2023-08-03,14.3608,14.3608,14.3608,14.3608,15,13.5817481116856,13.5817481116856,13.5817481116856,13.5817481116856,15.8604031107499,0.0,1.0
2023-08-04,14.415,14.415,14.415,14.415,15,13.6330078428742,13.6330078428742,13.6330078428742,13.6330078428742,15.8604031107499,0.0,1.0
2023-08-07,14.415,14.415,14.415,14.415,2,13.6330078428742,13.6330078428742,13.6330078428742,13.6330078428742,2.11472041476666,0.0,1.0
2023-08-08,14.23,14.23,14.18,14.18,4797,13.4580438157545,13.4580438157545,13.4107562408572,13.4107562408572,5072.15691481779,0.0,1.0
2023-08-09,14.375,14.375,14.375,14.375,4797,13.5951777829565,13.5951777829565,13.5951777829565,13.5951777829565,5072.15691481779,0.0,1.0
2023-08-10,14.305,14.305,14.29,14.29,400,13.5289751781003,13.5289751781003,13.5147889056311,13.5147889056311,422.94408295333,0.0,1.0
2023-08-11,14.275,14.275,14.275,14.275,400,13.500602633162,13.500602633162,13.500602633162,13.500602633162,422.944082953329,0.0,1.0
2023-08-14,14.19,14.19,14.19,14.19,114,13.4202137558367,13.4202137558367,13.4202137558367,13.4202137558367,120.539063641699,0.0,1.0
2023-08-15,14.05,14.13,14.05,14.13,585,13.2878085461244,13.36346866596,13.2878085461244,13.36346866596,618.555721319245,0.0,1.0
2023-08-16,14.0093,14.0093,14.0093,14.0093,126,13.249316460158,13.249316460158,13.249316460158,13.249316460158,133.227386130299,0.0,1.0
2023-08-17,14.045,14.045,14.045,14.045,68,13.2830797886347,13.2830797886347,13.2830797886347,13.2830797886347,71.9004941020659,0.0,1.0
2023-08-18,14.02,14.08,13.98,14.04,25437,13.2594360011861,13.3161810910627,13.2216059412683,13.2783510311449,26896.0715952095,0.0,1.0
2023-08-21,14.1692,14.1692,14.1692,14.1692,24,13.4005421246794,13.4005421246794,13.4005421246794,13.4005421246794,25.3766449771998,0.0,1.0
2023-08-22,14.2299,14.2299,14.21,14.21,11437,13.4579492406047,13.4579492406047,13.4391287857956,13.4391287857956,12093.028691843,0.0,1.0
2023-08-23,14.38,14.38,14.32,14.32,155,13.5999065404462,13.5999065404462,13.5431614505695,13.5431614505695,163.890832144415,0.0,1.0
2023-08-24,14.3807,14.44,14.3807,14.44,529,13.6005685664947,13.6566516303229,13.6005685664947,13.6566516303229,559.34354970578,0.0,1.0
2023-08-25,14.3818,14.418,14.36,14.418,717,13.6016088931425,13.6358450973681,13.5809915104873,13.6358450973681,758.127268693842,0.0,1.0
2023-08-28,14.4976,14.52,14.46,14.52,14760,13.7111269166045,13.7323117501584,13.6755666602818,13.7323117501584,15606.6366609779,0.0,1.0
2023-08-29,14.6,14.6,14.507,14.507,1692,13.807971869994,13.807971869994,13.7200169806852,13.7200169806852,1789.05347089259,0.0,1.0
2023-08-30,14.565,14.565,14.565,14.565,102,13.774870567566,13.774870567566,13.774870567566,13.774870567566,107.850741153099,0.0,1.0
2023-08-31,14.3933,14.52,14.36,14.52,3222,13.6124850353688,13.7323117501584,13.5809915104873,13.7323117501584,3406.81458818908,0.0,1.0
2023-09-01,14.515,14.515,14.515,14.515,3222,13.7275829926687,13.7275829926687,13.7275829926687,13.7275829926687,3406.81458818908,0.0,1.0
2023-09-05,14.5,14.54,14.5,14.54,114,13.7133967201996,13.7512267801173,13.7133967201996,13.7512267801173,120.539063641699,0.0,1.0
2023-09-06,14.395,14.45,14.395,14.45,113,13.6140928129153,13.6661091453023,13.6140928129153,13.6661091453023,119.481703434316,0.0,1.0
2023-09-07,14.3279,14.37,14.3,14.37,1784,13.5506328874033,13.5904490254667,13.5242464206106,13.5904490254667,1886.33060997184,0.0,1.0
2023-09-08,14.4101,14.4101,14.351,14.351,110,13.6283736605343,13.6283736605343,13.5724797470058,13.5724797470058,116.309622812166,0.0,1.0
2023-09-11,14.5051,14.5051,14.5051,14.5051,265,13.7182200528391,13.7182200528391,13.7182200528391,13.7182200528391,280.20045495658,0.0,1.0
2023-09-12,14.3849,14.3849,14.3849,14.3849,265,13.6045407227861,13.6045407227861,13.6045407227861,13.6045407227861,280.200454956581,0.0,1.0
2023-09-13,14.3301,14.35,14.3301,14.35,114,13.5527135406987,13.5715339955078,13.5527135406987,13.5715339955078,120.539063641699,0.0,1.0
2023-09-14,14.55,14.55,14.46,14.47,6550,13.7606842950968,13.7606842950968,13.6755666602818,13.6850241752612,6925.70935836077,0.0,1.0
2023-09-15,14.4152,14.4152,14.4,14.4,114,13.6331969931738,13.6331969931738,13.6188215704051,13.6188215704051,120.539063641699,0.0,1.0
2023-09-18,14.225,14.225,14.15,14.15,775,13.5817953992605,13.5817953992605,13.5101866361713,13.5101866361713,811.702332123208,0.13585,1.0
2023-09-19,14.115,14.115,14.115,14.115,62,13.4767692133963,13.4767692133963,13.4767692133963,13.4767692133963,64.9361865698565,0.0,1.0
2023-09-20,14.1426,14.1426,14.1426,14.1426,44,13.5031212382131,13.5031212382131,13.5031212382131,13.5031212382131,46.0837453076402,0.0,1.0
2023-09-21,13.9833,14.03,13.9833,14.03,414,13.3510242254116,13.3956126152285,13.3510242254116,13.3956126152285,433.606149030977,0.0,1.0
2023-09-22,14.0651,14.0651,14.0651,14.0651,52,13.4291255163543,13.4291255163543,13.4291255163543,13.4291255163543,54.4626080908472,0.0,1.0
2023-09-25,14.0008,14.02,14.0008,14.02,275,13.3677329367991,13.3860647801499,13.3677329367991,13.3860647801499,288.02340817275,0.0,1.0
2023-09-26,13.9118,13.95,13.82,13.86,33395,13.2827572045998,13.3192299346,13.1951080785786,13.2332994188929,34976.515330651,0.0,1.0
2023-09-27,13.9605,14.03,13.9605,14.03,200,13.3292551614325,13.3956126152285,13.3292551614325,13.3956126152285,209.471569580181,0.0,1.0
2023-09-28,13.9951,13.9951,13.92,13.9901,4431,13.3622906708043,13.3622906708043,13.2905864293643,13.357516753265,4640.84262404893,0.0,1.0
2023-09-29,13.9854,13.9854,13.9854,13.9854,49,13.3530292707781,13.3530292707781,13.3530292707781,13.3530292707781,51.3205345471446,0.0,1.0
2023-10-02,14.0426,14.07,14.0153,14.07,3786,13.4076428874275,13.4338039555428,13.381577297663,13.4338039555428,3965.29681215284,0.0,1.0
2023-10-03,13.9,13.9,13.9,13.9,8,13.2714907592071,13.2714907592071,13.2714907592071,13.2714907592071,8.3788627832073,0.0,1.0
2023-10-04,13.8182,13.8182,13.8182,13.8182,8,13.1933894682645,13.1933894682645,13.1933894682645,13.1933894682645,8.37886278320726,0.0,1.0
2023-10-05,13.825,13.825,13.825,13.825,0,13.1998819961179,13.1998819961179,13.1998819961179,13.1998819961179,0,0.0,1.0
2023-10-06,14.005,14.005,14.005,14.005,44,13.3717430275321,13.3717430275321,13.3717430275321,13.3717430275321,46.08374530764,0.0,1.0
2023-10-09,13.895,13.895,13.895,13.895,1,13.2667168416678,13.2667168416678,13.2667168416678,13.2667168416678,1.04735784790091,0.0,1.0
2023-10-10,14.023,14.05,14.0,14.05,27818,13.3889291306735,13.4147082853856,13.3669691099928,13.4147082853856,29135.4006129075,0.0,1.0
2023-10-11,14.01,14.01,14.01,14.01,27818,13.3765169450714,13.3765169450714,13.3765169450714,13.3765169450714,29135.4006129074,0.0,1.0
2023-10-12,13.91,13.95,13.88,13.95,8197,13.2810385942857,13.3192299346,13.25239508905,13.3192299346,8585.19227924376,0.0,1.0
2023-10-13,13.825,13.825,13.825,13.825,1,13.1998819961179,13.1998819961179,13.1998819961179,13.1998819961179,1.04735784790091,0.0,1.0
2023-10-16,13.9593,13.9593,13.9593,13.9593,15,13.328109421223,13.328109421223,13.328109421223,13.328109421223,15.7103677185137,0.0,1.0
2023-10-17,13.8351,13.8351,13.8351,13.8351,25,13.2095253095472,13.2095253095472,13.2095253095472,13.2095253095472,26.1839461975228,0.0,1.0
2023-10-18,13.5551,13.5551,13.5551,13.5551,25,12.9421859273474,12.9421859273474,12.9421859273474,12.9421859273474,26.1839461975227,0.0,1.0
2023-10-19,13.514,13.514,13.514,13.514,0,12.9029443251745,12.9029443251745,12.9029443251745,12.9029443251745,0,0.0,1.0
2023-10-20,13.2998,13.3,13.2998,13.3,337,12.6984296977916,12.6986206544932,12.6984296977916,12.6986206544932,352.959594742606,0.0,1.0
2023-10-23,13.276,13.276,13.276,13.276,71,12.6757058503046,12.6757058503046,12.6757058503046,12.6757058503046,74.3624072009646,0.0,1.0
2023-10-24,13.4749,13.4749,13.4607,13.4607,169,12.8656122900173,12.8656122900173,12.8520543642057,12.8520543642057,177.003476295254,0.0,1.0
2023-10-25,13.1746,13.1746,13.1746,13.1746,1,12.5788908026079,12.5788908026079,12.5788908026079,12.5788908026079,1.04735784790091,0.0,1.0
2023-10-26,13.0708,13.1,13.0708,13.1,709,12.4797842744924,12.5076639529218,12.4797842744924,12.5076639529218,742.576714161746,0.0,1.0
2023-10-27,13.0177,13.0177,13.0177,13.0177,1,12.4290852702252,12.4290852702252,12.4290852702252,12.4290852702252,1.04735784790091,0.0,1.0
2023-10-30,13.255,13.3,13.23,13.23,307,12.6556553966396,12.6986206544932,12.6317858089432,12.6317858089432,321.53885930558,0.0,1.0
2023-10-31,13.0191,13.02,13.0191,13.02,1200,12.4304219671362,12.4312812722933,12.4304219671362,12.4312812722933,1256.8294174811,0.0,1.0
2023-11-01,13.1265,13.1265,13.1265,13.1265,126,12.53296571588,12.53296571588,12.53296571588,12.53296571588,131.967088835515,0.0,1.0
2023-11-02,13.4955,13.4955,13.4955,13.4955,126,12.8852808302791,12.8852808302791,12.8852808302791,12.8852808302791,131.967088835515,0.0,1.0
2023-11-03,13.7072,13.7072,13.7072,13.7072,47,13.0874084988924,13.0874084988924,13.0874084988924,13.0874084988924,49.2258188513427,0.0,1.0
2023-11-06,13.99,13.99,13.99,13.99,68,13.3574212749142,13.3574212749142,13.3574212749142,13.3574212749142,71.220333657262,0.0,1.0
2023-11-07,13.9341,13.9341,13.9341,13.9341,2,13.304048876825,13.304048876825,13.304048876825,13.304048876825,2.09471569580183,0.0,1.0
2023-11-08,13.8226,13.8226,13.8226,13.8226,1,13.197590515699,13.197590515699,13.197590515699,13.197590515699,1.04735784790091,0.0,1.0
2023-11-09,13.7747,13.7747,13.7747,13.7747,1,13.1518563856727,13.1518563856727,13.1518563856727,13.1518563856727,1.04735784790091,0.0,1.0
2023-11-10,13.85,13.8535,13.85,13.8535,301,13.2237515838143,13.2270933260918,13.2237515838143,13.2270933260918,315.254712218174,0.0,1.0
2023-11-13,13.7863,13.7863,13.7863,13.7863,1,13.1629318743638,13.1629318743638,13.1629318743638,13.1629318743638,1.04735784790091,0.0,1.0
2023-11-14,14.2251,14.2251,14.2251,14.2251,1,13.5818908776113,13.5818908776113,13.5818908776113,13.5818908776113,1.04735784790091,0.0,1.0
2023-11-15,14.1058,14.1301,14.08,14.13,1975,13.467985205124,13.4911864443649,13.4433517906213,13.4910909660142,2068.5317496043,0.0,1.0
2023-11-16,14.065,14.065,14.06,14.06,303,13.4290300380035,13.4290300380035,13.4242561204642,13.4242561204642,317.349427913975,0.0,1.0
2023-11-17,14.1187,14.125,14.1187,14.125,112,13.4803019123754,13.4863170484749,13.4803019123754,13.4863170484749,117.304078964902,0.0,1.0
2023-11-20,14.3049,14.3049,14.22,14.22,261,13.6580826015383,13.6580826015383,13.5770214817213,13.5770214817213,273.360398302137,0.0,1.0
2023-11-21,14.21,14.25,14.21,14.25,400,13.5674736466427,13.6056649869569,13.5674736466427,13.6056649869569,418.943139160364,0.0,1.0
2023-11-22,14.1451,14.1451,14.1451,14.1451,2,13.5055081969828,13.5055081969828,13.5055081969828,13.5055081969828,2.09471569580182,0.0,1.0
2023-11-24,14.165,14.165,14.165,14.165,4,13.5245083887891,13.5245083887891,13.5245083887891,13.5245083887891,4.18943139160365,0.0,1.0
2023-11-27,14.16,14.16,14.09,14.09,1445,13.5197344712499,13.5197344712499,13.4528996256999,13.4528996256999,1513.43209021681,0.0,1.0
2023-11-28,14.315,14.315,14.26,14.26,423,13.6677259149676,13.6677259149676,13.6152128220355,13.6152128220355,443.032369662086,0.0,1.0
2023-11-29,14.35,14.38,14.35,14.3724,1646,13.7011433377426,13.7297868429783,13.7011433377426,13.7225304883186,1723.9510176449,0.0,1.0
2023-11-30,14.39,14.39,14.35,14.38,400,13.7393346780569,13.7393346780569,13.7011433377426,13.7297868429783,418.943139160364,0.0,1.0
2023-12-01,14.575,14.575,14.5143,14.5143,624,13.9159696270104,13.9159696270104,13.8580142680835,13.8580142680835,653.551297090166,0.0,1.0
2023-12-04,14.4748,14.54,14.44,14.54,602,13.8203003195231,13.8825522042354,13.7870738534497,13.8825522042354,630.509424436349,0.0,1.0
2023-12-05,14.435,14.435,14.4,14.4,626,13.7822999359104,13.7822999359104,13.7488825131354,13.7488825131354,655.646012785971,0.0,1.0
2023-12-06,14.405,14.49,14.405,14.49,696,13.7536564306747,13.8348130288425,13.7536564306747,13.8348130288425,728.961062139035,0.0,1.0
2023-12-07,14.5307,14.5307,14.5,14.5,361,13.8736727176123,13.8736727176123,13.8443608639211,13.8443608639211,378.096183092229,0.0,1.0
2023-12-08,14.53,14.59,14.4903,14.5378,500,13.8730043691568,13.9302913796282,13.8350994638949,13.8804516805181,523.678923950455,0.0,1.0
2023-12-11,14.54,14.54,14.51,14.51,5073,13.8825522042354,13.8825522042354,13.8539086989997,13.8539086989997,5313.24636240131,0.0,1.0
2023-12-12,14.51,14.51,14.51,14.51,110,13.8539086989997,13.8539086989997,13.8539086989997,13.8539086989997,115.2093632691,0.0,1.0
2023-12-13,14.7578,14.7578,14.46,14.46,150,14.0905040522465,14.0905040522465,13.8061695236068,13.8061695236068,157.103677185137,0.0,1.0
2023-12-14,14.955,14.955,14.9,14.9,680,14.2787873599959,14.2787873599959,14.2262742670638,14.2262742670638,712.203336572618,0.0,1.0
2023-12-15,14.8394,14.88,14.8394,14.88,240,14.1684143864876,14.2071785969066,14.1684143864876,14.2071785969066,251.365883496219,0.0,1.0
2023-12-18,14.845,14.85,14.8,14.85,610,14.2258828058255,14.2306742786466,14.1827595504357,14.2306742786466,636.54749048627,0.05459,1.0
2023-12-19,14.9501,14.9501,14.9416,14.95,4113,14.3265995645249,14.3265995645249,14.3184540607291,14.3265037350685,4291.99971863938,0.0,1.0
2023-12-20,14.7123,14.8998,14.7123,14.8998,645,14.0987171171537,14.2783973479447,14.0987171171537,14.2783973479447,673.070707153514,0.0,1.0
2023-12-21,14.9806,14.9806,14.95,14.95,20075,14.3558275487336,14.3558275487336,14.3265037350685,14.3265037350685,20948.6735598554,0.0,1.0
2023-12-22,14.9611,15.02,14.96,15.02,20872,14.3371408047313,14.3935843545638,14.3360866807107,14.3935843545638,21780.3593793925,0.0,1.0
2023-12-26,15.0512,15.099,15.01,15.09,903,14.4234831449674,14.4692896251371,14.3840014089216,14.4606649740591,942.29899001492,0.0,1.0
2023-12-27,15.0605,15.0605,15.05,15.05,1519,14.4323952844146,14.4323952844146,14.4223331914904,14.4223331914904,1585.10760335843,0.0,1.0
2023-12-28,15.0936,15.0995,15.04,15.08,1278,14.4641148344903,14.4697687724192,14.4127502458482,14.4510820284169,1333.61916859254,0.0,1.0
2023-12-29,15.1114,15.1114,15.1114,15.1114,10,14.4811724777334,14.4811724777334,14.4811724777334,14.4811724777334,10.43520476207,0.0,1.0
2024-01-02,14.9129,14.98,14.9129,14.9353,1209,14.290951006736,14.3552525719951,14.290951006736,14.3124168049745,1261.61625573426,0.0,1.0
2024-01-03,14.8478,14.8478,14.8478,14.8478,16,14.2285660306053,14.2285660306053,14.2285660306053,14.2285660306053,16.696327619312,0.0,1.0
2024-01-04,14.96,14.96,14.9,14.9,213,14.3360866807107,14.3360866807107,14.2785890068576,14.2785890068576,222.26986143209,0.0,1.0
2024-01-05,15.085,15.12,15.02,15.02,424,14.455873501238,14.4894138109857,14.3935843545638,14.3935843545638,442.452681911767,0.0,1.0
2024-01-08,15.11,15.11,15.02,15.06,21437,14.4798308653435,14.4798308653435,14.3935843545638,14.4319161371325,22369.9484484494,0.0,1.0
2024-01-09,14.9153,14.9153,14.9153,14.9153,1,14.2932509136901,14.2932509136901,14.2932509136901,14.2932509136901,1.043520476207,0.0,1.0
2024-01-10,14.8972,14.8972,14.8972,14.8972,8,14.2759057820777,14.2759057820777,14.2759057820777,14.2759057820777,8.34816380965601,0.0,1.0
2024-01-11,14.985,14.985,14.985,14.985,8,14.3600440448161,14.3600440448161,14.3600440448161,14.3600440448161,8.348163809656,0.0,1.0
2024-01-12,15.12,15.12,15.12,15.12,380,14.4894138109857,14.4894138109857,14.4894138109857,14.4894138109857,396.537780958658,0.0,1.0
2024-01-16,14.875,14.9,14.875,14.9,558,14.2546316427521,14.2785890068576,14.2546316427521,14.2785890068576,582.284425723504,0.0,1.0
2024-01-17,14.7052,14.7052,14.7052,14.7052,84,14.0919132257478,14.0919132257478,14.0919132257478,14.0919132257478,87.6557200013876,0.0,1.0
2024-01-18,14.795,14.795,14.77,14.77,397,14.1779680776146,14.1779680776146,14.1540107135091,14.1540107135091,414.277629054178,0.0,1.0
2024-01-19,15.01,15.01,14.921,14.94,2001,14.3840014089216,14.3840014089216,14.2987131927062,14.3169207894263,2088.0844728902,0.0,1.0
2024-01-22,15.0432,15.0432,15.0432,15.0432,39,14.4158167884537,14.4158167884537,14.4158167884537,14.4158167884537,40.6972985720728,0.0,1.0
2024-01-23,14.9163,14.9163,14.9163,14.9163,4,14.2942092082543,14.2942092082543,14.2942092082543,14.2942092082543,4.174081904828,0.0,1.0
2024-01-24,15.085,15.1,15.085,15.1,565,14.455873501238,14.4702479197013,14.455873501238,14.4702479197013,589.589069056954,0.0,1.0
2024-01-25,15.045,15.045,14.9849,14.9849,916,14.4175417186693,14.4175417186693,14.3599482153597,14.3599482153597,955.864756205607,0.0,1.0
2024-01-26,15.135,15.135,15.091,15.091,295,14.5037882294489,14.5037882294489,14.4616232686233,14.4616232686233,307.838540481065,0.0,1.0
2024-01-29,15.285,15.285,15.26,15.26,210,14.6475324140817,14.6475324140817,14.6235750499763,14.6235750499763,219.13930000347,0.0,1.0
2024-01-30,15.285,15.285,15.285,15.285,6,14.6475324140817,14.6475324140817,14.6475324140817,14.6475324140817,6.261122857242,0.0,1.0
2024-01-31,15.24,15.35,15.24,15.35,20088,14.6044091586919,14.7098215607559,14.6044091586919,14.7098215607559,20962.2393260462,0.0,1.0
2024-02-01,15.4541,15.4541,15.4541,15.4541,1,14.8095800248911,14.8095800248911,14.8095800248911,14.8095800248911,1.043520476207,0.0,1.0
2024-02-02,15.5202,15.5202,15.51,15.51,420,14.872923295586,14.872923295586,14.8631486910309,14.8631486910309,438.278600006938,0.0,1.0
2024-02-05,15.4846,15.4846,15.47,15.47,590,14.8388080090998,14.8388080090998,14.8248169084622,14.8248169084622,615.677080962127,0.0,1.0
2024-02-06,15.6301,15.6301,15.6101,15.6101,392,14.9782398681936,14.9782398681936,14.9590739769092,14.9590739769092,409.060026673142,0.0,1.0
2024-02-07,15.705,15.76,15.705,15.76,292,15.0500161310536,15.1027223320856,15.0500161310536,15.1027223320856,304.707979052442,0.0,1.0
2024-02-08,15.7089,15.7089,15.7089,15.7089,7,15.053753479854,15.053753479854,15.053753479854,15.053753479854,7.30464333344899,0.0,1.0
2024-02-09,15.7302,15.7302,15.68,15.68,421,15.0741651540719,15.0741651540719,15.0260587669481,15.0260587669481,439.322120483145,0.0,1.0
2024-02-12,15.8301,15.9,15.83,15.8882,13319,15.1698987810373,15.2368835710762,15.1698029515809,15.2255756952184,13898.649222601,0.0,1.0
2024-02-13,15.5001,15.58,15.5001,15.54,20170,14.8536615748452,14.9302293105262,14.8536615748452,14.8918975279575,21047.8080050951,0.0,1.0
2024-02-14,15.8117,15.8117,15.68,15.68,1065,15.1522661610557,15.1522661610557,15.0260587669481,15.0260587669481,1111.34930716045,0.0,1.0
2024-02-15,15.965,16.0,15.88,15.91,1629,15.2991727177504,15.3327130274981,15.2177176797918,15.2464665167184,1699.8948557412,0.0,1.0
2024-02-16,15.92,15.95,15.88,15.95,1810,15.2560494623606,15.2847982992871,15.2177176797918,15.2847982992871,1888.77206193466,0.0,1.0
2024-02-20,15.955,15.955,15.955,15.955,107,15.2895897721082,15.2895897721082,15.2895897721082,15.2895897721082,111.656690954149,0.0,1.0
2024-02-21,15.8381,15.8381,15.81,15.81,552,15.1775651375511,15.1775651375511,15.1506370602965,15.1506370602965,576.023302866261,0.0,1.0
2024-02-22,15.9421,15.9421,15.84,15.8706,1081,15.2772277722298,15.2772277722298,15.1793858972231,15.2087097108882,1128.04563477976,0.0,1.0
2024-02-23,15.9,15.9,15.8602,15.8602,1179,15.2368835710762,15.2368835710762,15.1987434474203,15.1987434474203,1230.31064144805,0.0,1.0
2024-02-26,15.8077,15.8077,15.8077,15.8077,138,15.1484329827988,15.1484329827988,15.1484329827988,15.1484329827988,144.005825716566,0.0,1.0
2024-02-27,15.78,15.81,15.77,15.8,30476,15.12188822337,15.1506370602965,15.1123052777278,15.1410541146543,31802.3300328844,0.0,1.0
2024-02-28,15.595,15.6,15.58,15.6,8967,14.9446037289895,14.9493952018106,14.9302293105262,14.9493952018106,9357.24811014815,0.0,1.0
2024-02-29,15.755,15.78,15.71,15.71,11600,15.0979308592645,15.12188822337,15.0548076038747,15.0548076038747,12104.8375240012,0.0,1.0
2024-03-01,15.985,16.03,15.97,15.97,8968,15.3183386090348,15.3614618644246,15.3039641905715,15.3039641905715,9358.29163062434,0.0,1.0
2024-03-04,15.976,16.08,15.91,16.02,51068,15.3097139579568,15.4093765926355,15.2464665167184,15.3518789187824,53290.503678939,0.0,1.0
2024-03-05,15.965,16.0038,15.95,16.0038,1924,15.2991727177504,15.3363545468421,15.2847982992871,15.3363545468421,2007.73339622226,0.0,1.0
2024-03-06,16.04,16.04,16.04,16.04,67,15.3710448100668,15.3710448100668,15.3710448100668,15.3710448100668,69.9158719058688,0.0,1.0
2024-03-07,16.1145,16.14,16.11,16.13,20136,15.4424377551011,15.4668742664887,15.4381254295621,15.4572913208465,21012.3283089041,0.0,1.0
2024-03-08,16.065,16.12,16.065,16.1,20063,15.3950021741723,15.4477083752043,15.3950021741723,15.4285424839199,20936.1513141409,0.0,1.0
2024-03-11,16.08,16.1,16.08,16.08,11010,15.4093765926355,15.4285424839199,15.4093765926355,15.4093765926355,11489.1604430391,0.0,1.0
2024-03-12,16.14,16.14,16.14,16.14,74,15.4668742664887,15.4668742664887,15.4668742664887,15.4668742664887,77.2205152393176,0.0,1.0
2024-03-13,15.885,15.885,15.885,15.885,63,15.2225091526129,15.2225091526129,15.2225091526129,15.2225091526129,65.7417900010409,0.0,1.0
2024-03-14,15.8551,15.87,15.8551,15.87,7352,15.1938561451428,15.2081347341496,15.1938561451428,15.2081347341496,7671.96254107383,0.0,1.0
2024-03-15,15.8,15.86,15.8,15.8,675,15.1410541146543,15.1985517885074,15.1410541146543,15.1410541146543,704.376321439724,0.0,1.0
2024-03-18,15.7809,15.7809,15.7809,15.7809,3,15.1982068024643,15.1982068024643,15.1982068024643,15.1982068024643,3.11501880552932,0.07874,1.0
2024-03-19,15.64,15.64,15.594,15.594,2851,15.0625093873317,15.0625093873317,15.0182078891336,15.0182078891336,2960.30620485469,0.0,1.0
2024-03-20,15.7268,15.7268,15.54,15.55,2358,15.1461043882792,15.1461043882792,14.9662017825533,14.9758325430312,2448.40478114605,0.0,1.0
2024-03-21,15.825,15.825,15.825,15.825,15,15.2406784561716,15.2406784561716,15.2406784561716,15.2406784561716,15.5750940276466,0.0,1.0
2024-03-22,15.8201,15.8201,15.8201,15.8201,66,15.2359593835374,15.2359593835374,15.2359593835374,15.2359593835374,68.5304137216452,0.0,1.0
2024-03-25,15.85,15.85,15.85,15.85,47,15.2647553573662,15.2647553573662,15.2647553573662,15.2647553573662,48.8019612866259,0.0,1.0
2024-03-26,15.875,15.9118,15.875,15.9118,1449,15.2888322585607,15.3242734571192,15.2888322585607,15.3242734571192,1504.55408307067,0.0,1.0
2024-03-27,15.8852,15.89,15.8852,15.89,17725,15.2986556342481,15.3032783992775,15.2986556342481,15.3032783992775,18404.5694426691,0.0,1.0
2024-03-28,16.0694,16.0694,16.0694,16.0694,55,15.4760542422498,15.4760542422498,15.4760542422498,15.4760542422498,57.1086781013709,0.0,1.0
2024-04-01,16.0608,16.0608,16.0608,16.0608,32,15.4677717882389,15.4677717882389,15.4677717882389,15.4677717882389,33.2268672589794,0.0,1.0
2024-04-02,16.1319,16.1319,16.1181,16.1263,204,15.5362464952363,15.5362464952363,15.5229560457769,15.5308532693687,211.821278775994,0.0,1.0
2024-04-03,16.2466,16.26,16.205,16.205,715,15.646711317917,15.6596165369573,15.6066473543292,15.6066473543292,742.412815317823,0.0,1.0
2024-04-04,16.1805,16.42,16.1805,16.39,1562,15.5830519911586,15.8137087046027,15.5830519911586,15.7848164231692,1621.88645807893,0.0,1.0
2024-04-05,16.2955,16.2955,16.25,16.25,450,15.6938057366536,15.6938057366536,15.6499857764795,15.6499857764795,467.252820829399,0.0,1.0
2024-04-08,16.3751,16.3751,16.3751,16.3751,82,15.7704665900572,15.7704665900572,15.7704665900572,15.7704665900572,85.1438473511347,0.0,1.0
2024-04-09,16.31,16.31,16.25,16.25,970,15.7077703393465,15.7077703393465,15.6499857764795,15.6499857764795,1007.18941378781,0.0,1.0
2024-04-10,16.1723,16.1723,16.15,16.15,599,15.5751547675667,15.5751547675667,15.5536781717012,15.5536781717012,621.965421504022,0.0,1.0
2024-04-11,16.24,16.24,16.22,16.22,206,15.6403550160017,15.6403550160017,15.621093495046,15.621093495046,213.897957979679,0.0,1.0
2024-04-12,15.9201,15.988,15.9201,15.982,1750,15.3322669883158,15.3976598519603,15.3322669883158,15.3918813956736,1817.09430322543,0.0,1.0
2024-04-15,15.79,15.89,15.79,15.89,693,15.2069707944992,15.3032783992775,15.2069707944992,15.3032783992775,719.569344077271,0.0,1.0
2024-04-16,15.6522,15.66,15.6522,15.66,216,15.0742589151146,15.0817709082873,15.0742589151146,15.0817709082873,224.281353998111,0.0,1.0
2024-04-17,15.67,15.74,15.63,15.72,14789,15.0914016687652,15.15881699211,15.0528786268538,15.1395554711543,15356.0043716577,0.0,1.0
2024-04-18,15.72,15.72,15.72,15.72,7,15.1395554711543,15.1395554711543,15.1395554711543,15.1395554711543,7.26837721290176,0.0,1.0
2024-04-19,15.6981,15.6981,15.65,15.65,2102,15.1184641057079,15.1184641057079,15.0721401478095,15.0721401478095,2182.5898430742,0.0,1.0
2024-04-22,15.78,15.78,15.68,15.73,8219,15.1973400340213,15.1973400340213,15.101032429243,15.1491862316322,8534.1131875485,0.0,1.0
2024-04-23,15.9117,15.95,15.9117,15.95,361,15.3241771495144,15.3610629621445,15.3241771495144,15.3610629621445,374.840596265361,0.0,1.0
2024-04-24,16.0,16.0,16.0,16.0,365,15.4092167645337,15.4092167645337,15.4092167645337,15.4092167645337,378.993954672733,0.0,1.0
2024-04-25,16.0595,16.0595,15.99,15.99,254,15.4665197893768,15.4665197893768,15.3995860040558,15.3995860040558,263.738258868149,0.0,1.0
2024-04-26,16.27,16.28,16.08,16.08,9398,15.6692472974352,15.678878057913,15.4862628483563,15.4862628483563,9758.31557812149,0.0,1.0
2024-04-29,16.37,16.37,16.205,16.28,8651,15.7655549022135,15.7655549022135,15.6066473543292,15.678878057913,8982.67589554471,0.0,1.0
2024-04-30,16.1887,16.33,16.1887,16.3,4834,15.5909492147504,15.7270318603022,15.5909492147504,15.6981395788687,5019.33363530957,0.0,1.0
2024-05-01,16.24,16.45,16.11,16.11,39954,15.6403550160017,15.8426009860362,15.5151551297898,15.5151551297898,41485.8204520394,0.0,1.0
2024-05-02,16.5547,16.61,16.3,16.3,5618,15.9434350482391,15.9966931536815,15.6981395788687,15.6981395788687,5833.39188315457,0.0,1.0
2024-05-03,16.569,16.59,16.54,16.54,7336,15.9572070357224,15.9774316327258,15.9292778303367,15.9292778303367,7617.25931912102,0.0,1.0
2024-05-06,16.3707,16.44,16.31,16.3875,1631,15.7662290554469,15.8329702255583,15.7077703393465,15.7824087330497,1693.53189060611,0.0,1.0
2024-05-07,16.279,16.32,16.21,16.2531,24351,15.6779149818652,15.7174010998243,15.6114627345682,15.6529713122276,25284.6076444815,0.0,1.0
2024-05-08,16.3999,16.4,16.3,16.31,3066,15.7943508760422,15.794447183647,15.6981395788687,15.7077703393465,3183.54921925097,0.0,1.0
2024-05-09,16.26,16.26,16.1701,16.26,4844,15.6596165369573,15.6596165369573,15.5730360002616,15.6596165369573,5029.71703132802,0.0,1.0
2024-05-10,16.1656,16.17,16.1656,16.17,156,15.5687021580466,15.5729396926568,15.5687021580466,15.5729396926568,161.980977887524,0.0,1.0
2024-05-13,16.2241,16.26,16.2241,16.26,503,15.6250421068419,15.6596165369573,15.6250421068419,15.6596165369573,522.284819727083,0.0,1.0
2024-05-14,16.435,16.435,16.405,16.42,355,15.8281548453194,15.8281548453194,15.7992625638859,15.8137087046027,368.610558654303,0.0,1.0
2024-05-15,16.5713,16.59,16.565,16.59,2568,15.9594221106323,15.9774316327258,15.9533547315313,15.9774316327258,2666.4560975331,0.0,1.0
2024-05-16,16.5476,16.5476,16.5476,16.5476,70,15.9365972082998,15.9365972082998,15.9365972082998,15.9365972082998,72.6837721290176,0.0,1.0
2024-05-17,16.6768,16.6768,16.54,16.54,512,16.0610266336734,16.0610266336734,15.9292778303367,15.9292778303367,531.629876143672,0.0,1.0
2024-05-20,16.675,16.71,16.675,16.71,103,16.0592930967874,16.0930007584598,16.0592930967874,16.0930007584598,106.94897898984,0.0,1.0
2024-05-21,16.6849,16.71,16.65,16.69,1151,16.0688275496605,16.0930007584598,16.0352161955928,16.0737392375042,1195.12888172141,0.0,1.0
2024-05-22,16.6555,16.6555,16.6555,16.6555,1,16.0405131138556,16.0405131138556,16.0405131138556,16.0405131138556,1.03833960184311,0.0,1.0
2024-05-23,16.673,16.74,16.673,16.73,1080,16.0573669446919,16.1218930398933,16.0573669446919,16.1122622794155,1121.40676999055,0.0,1.0
2024-05-24,16.7927,16.86,16.76,16.86,381,16.1726471476115,16.2374621656273,16.141154560849,16.2374621656273,395.607388302224,0.0,1.0
2024-05-28,16.7861,16.86,16.74,16.8,2539,16.1662908456962,16.2374621656273,16.1218930398933,16.1796776027603,2636.34424907964,0.0,1.0
2024-05-29,16.6627,16.6627,16.655,16.655,717,16.0474472613997,16.0474472613997,16.0400315758318,16.0400315758318,744.489494521507,0.0,1.0
2024-05-30,16.656,16.66,16.58,16.58,1718,16.0409946518795,16.0448469560707,15.967800872248,15.967800872248,1783.86743596646,0.0,1.0
2024-05-31,16.5525,16.5525,16.5525,16.5525,0,15.941316280934,15.941316280934,15.941316280934,15.941316280934,0,0.0,1.0
2024-06-03,17.0124,17.0124,16.9992,16.9992,1254,16.3842349553095,16.3842349553095,16.3715223514788,16.3715223514788,1302.07786071126,0.0,1.0
2024-06-04,16.1089,16.1089,16.1089,16.1089,7,15.5140957461373,15.5140957461373,15.5140957461373,15.5140957461373,7.26837721290173,0.0,1.0
2024-06-05,16.4062,16.4062,16.4062,16.4062,106,15.8004182551433,15.8004182551433,15.8004182551433,15.8004182551433,110.063997795369,0.0,1.0
2024-06-06,16.6407,16.6407,16.6407,16.6407,96,16.0262595883485,16.0262595883485,16.0262595883485,16.0262595883485,99.6806017769379,0.0,1.0
2024-06-07,16.595,16.595,16.595,16.595,240,15.9822470129648,15.9822470129648,15.9822470129648,15.9822470129648,249.201504442345,0.0,1.0
2024-06-10,16.6396,16.6662,16.58,16.5887,3806,16.0252002046959,16.0508180275669,15.967800872248,15.9761796338637,3951.92052461486,0.0,1.0
2024-06-11,16.6682,16.6682,16.6682,16.6682,53,16.0527441796625,16.0527441796625,16.0527441796625,16.0527441796625,55.0319988976846,0.0,1.0
2024-06-12,16.8512,16.938,16.79,16.938,2848,16.2289870964069,16.3125820973544,16.1700468422825,16.3125820973544,2957.19118604916,0.0,1.0
2024-06-13,16.89,16.89,16.89,16.89,132,16.2663544470608,16.2663544470608,16.2663544470608,16.2663544470608,137.06082744329,0.0,1.0
2024-06-14,16.9829,16.9829,16.9112,16.93,411,16.3558242118999,16.3558242118999,16.2867716592739,16.3048774889722,426.757576357517,0.0,1.0
2024-06-17,17.05,17.05,16.931,16.931,414,16.4204466147062,16.4204466147062,16.30584056502,16.30584056502,429.872595163046,0.0,1.0
2024-06-18,17.1223,17.1223,17.1223,17.1223,1977,16.4900770129609,16.4900770129609,16.4900770129609,16.4900770129609,2052.79739284382,0.0,1.0
2024-06-20,17.0496,17.0496,17.0477,17.0477,318,16.4200613842871,16.4200613842871,16.4182315397963,16.4182315397963,330.191993386107,0.0,1.0
2024-06-21,17.005,17.005,16.9515,16.9515,292,16.3771081925559,16.3771081925559,16.3255836239995,16.3255836239995,303.195163738188,0.0,1.0
2024-06-24,16.935,16.935,16.935,16.935,51,16.437695306722,16.437695306722,16.437695306722,16.437695306722,52.5429498408336,0.13291,1.0
2024-06-25,16.8553,16.8553,16.8553,16.8553,19,16.3603357368403,16.3603357368403,16.3603357368403,16.3603357368403,19.5748244505067,0.0,1.0
2024-06-26,16.8029,16.8699,16.8,16.834,4609,16.309474488888,16.3745070005828,16.3066596488296,16.3396612219284,4748.44031012555,0.0,1.0
2024-06-27,16.985,16.985,16.932,16.932,437,16.4862270318673,16.4862270318673,16.4347834032133,16.4347834032133,450.220962361653,0.0,1.0
2024-06-28,17.005,17.1156,17.005,17.0683,3142,16.5056397219254,16.6129918979469,16.5056397219254,16.5670808859594,3237.05781176274,0.0,1.0
2024-07-01,17.0727,17.13,17.0727,17.084,5240,16.5713516777722,16.6269690347888,16.5713516777722,16.5823198476551,5398.53053266605,0.0,1.0
2024-07-02,17.07,17.0784,16.99,17.04,5983,16.5687309646144,16.5768842944388,16.4910802043818,16.5396119295272,6164.00919407269,0.0,1.0
2024-07-03,17.23,17.25,17.135,17.19,941,16.7240324850794,16.7434451751375,16.6318222073033,16.6852071049631,969.468937259304,0.0,1.0
2024-07-05,17.4,17.4125,17.3101,17.35,10949,16.8890403505735,16.9011732818598,16.8017803087622,16.8405086254282,11280.2501530841,0.0,1.0
2024-07-08,17.463,17.52,17.43,17.52,1774,16.9501903242566,17.0055164909223,16.9181593856607,17.0055164909223,1827.67045132626,0.0,1.0
2024-07-09,17.5038,17.52,17.5,17.5,1348,16.9897922119752,17.0055164909223,16.9861038008642,16.9861038008642,1388.78228206753,0.0,1.0
2024-07-10,17.5586,17.57,17.51,17.56,3704,17.0429829827345,17.0540482160676,16.9958101458932,17.0443418710386,3816.06051393035,0.0,1.0
2024-07-11,17.5853,17.73,17.5853,17.73,443,17.0688989239621,17.2093497365327,17.0688989239621,17.2093497365327,456.402485872339,0.0,1.0
2024-07-12,17.63,17.67,17.51,17.61,8864,17.112286286242,17.1511116663583,16.9958101458932,17.0928735961839,9132.17073312059,0.0,1.0
2024-07-15,17.55,17.64,17.51,17.57,3812,17.0346355260095,17.1219926312711,16.9958101458932,17.0540482160676,3927.3279371227,0.0,1.0
2024-07-16,17.6236,17.65,17.4801,17.62,7094,17.1060742254234,17.1316989763001,16.9667881742563,17.1025799412129,7308.62129746812,0.0,1.0
2024-07-17,17.3926,17.5,17.35,17.5,1387,16.881857655252,16.9861038008642,16.8405086254282,16.9861038008642,1428.96218488699,0.0,1.0
2024-07-18,17.1122,17.29,17.1122,17.29,2088,16.609691740637,16.7822705552538,16.609691740637,16.7822705552538,2151.17018171884,0.0,1.0
2024-07-19,16.9259,17.02,16.9259,17.02,369,16.4288625327455,16.520199239469,16.4288625327455,16.520199239469,380.163695907209,0.0,1.0
2024-07-22,17.06,17.08,17.01,17.08,2741,16.5590246195853,16.5784373096434,16.51049289444,16.5784373096434,2823.9259904652,0.0,1.0
2024-07-23,16.8851,17.01,16.86,17.01,2054,16.3892606450269,16.51049289444,16.364897719004,16.51049289444,2116.14154849162,0.0,1.0
2024-07-24,16.8373,16.9547,16.8373,16.9547,918,16.342864315788,16.4568168064292,16.342864315788,16.4568168064292,945.773097135007,0.0,1.0
2024-07-25,16.8756,16.95,16.83,16.88,2565,16.3800396172493,16.4522548242656,16.3357786839168,16.3843104090621,2642.6013008184,0.0,1.0
2024-07-26,17.0933,17.12,17.04,17.12,2186,16.5913467485321,16.6172626897597,16.5396119295272,16.6172626897597,2252.13506572671,0.0,1.0
2024-07-29,17.0048,17.09,17.0048,17.09,2035,16.5054455950249,16.5881436546725,16.5054455950249,16.5881436546725,2096.5667240411,0.0,1.0
2024-07-30,16.9991,17.05,16.965,17.05,4325,16.4999129783583,16.5493182745562,16.4668143418092,16.5493182745562,4455.84819728638,0.0,1.0
2024-07-31,17.2624,17.2624,17.2001,17.2001,1619,16.7554810429736,16.7554810429736,16.6950105134425,16.6950105134425,1667.98109396685,0.0,1.0
2024-08-01,16.9903,17.125,16.98,17.125,5191,16.4913713947327,16.6221158622742,16.4813738593528,16.6221158622742,5348.04809066211,0.0,1.0
2024-08-02,16.699,16.699,16.59,16.68,2109,16.208625564036,16.208625564036,16.1028264032192,16.1901835084808,2172.80551400624,0.0,1.0
2024-08-05,16.0038,16.0399,15.63,15.86,8689,15.5338404576154,15.5688803631703,15.171017280429,15.3942632160975,8951.87629739224,0.0,1.0
2024-08-06,16.1046,16.13,16.01,16.01,1005,15.6316804155084,15.6563345318822,15.5398583915334,15.5398583915334,1035.40518803996,0.0,1.0
2024-08-07,16.3873,16.62,16.3873,16.57,4430,15.9060787894801,16.1319454383064,15.9060787894801,16.0834137131611,4564.02485872339,0.0,1.0
2024-08-08,16.682,16.69,16.53,16.53,4380,16.1921247774866,16.1998898535099,16.0445883330448,16.0445883330448,4512.51216280102,0.0,1.0
2024-08-09,16.76,16.8,16.65,16.67,1157,16.2678342687133,16.3066596488296,16.1610644733936,16.1804771634518,1192.00378364401,0.0,1.0
2024-08-12,16.8408,16.8946,16.76,16.76,2546,16.3462615365482,16.3984816728046,16.2678342687133,16.2678342687133,2623.02647636789,0.0,1.0
2024-08-13,16.9292,16.93,16.8801,16.8801,1299,16.4320656266051,16.4328421342074,16.3844074725124,16.3844074725124,1338.29984006359,0.0,1.0
2024-08-14,16.888,16.888,16.8296,16.8674,1030,16.3920754850854,16.3920754850854,16.3353904301156,16.3720804143255,1061.16153600115,0.0,1.0
2024-08-15,17.0984,17.13,16.93,16.93,1403,16.5962969844969,16.6269690347888,16.4328421342074,16.4328421342074,1445.44624758215,0.0,1.0
2024-08-16,17.2795,17.2795,17.13,17.13,1138,16.7720788929733,16.7720788929733,16.6269690347888,16.6269690347888,1172.4289591935,0.0,1.0
2024-08-19,17.3672,17.37,17.27,17.27,2045,16.8572035388782,16.8599213154863,16.7628578651957,16.7628578651957,2106.86926322558,0.0,1.0
2024-08-20,17.2143,17.31,17.19,17.31,1906,16.7087935233838,16.8016832453119,16.6852071049631,16.8016832453119,1963.66396856135,0.0,1.0
2024-08-21,17.2435,17.3099,17.2,17.2,3714,16.7371360508686,16.8015861818616,16.6949134499922,16.6949134499922,3826.36305311484,0.0,1.0
2024-08-22,17.0988,17.1799,17.0988,17.1799,900,16.5966852382981,16.6754036964838,16.5966852382981,16.6754036964838,927.228526602945,0.0,1.0
2024-08-23,17.315,17.33,17.27,17.3208,1398,16.8065364178265,16.8210959353701,16.7628578651957,16.8121660979433,1440.29497798991,0.0,1.0
2024-08-26,17.2919,17.33,17.16,17.3091,14444,16.7841147608093,16.8210959353701,16.6560880698759,16.8008096742593,14880.9875980589,0.0,1.0
2024-08-27,17.3316,17.3316,17.24,17.24,851,16.8226489505747,16.8226489505747,16.7337388301085,16.7337388301085,876.746084599009,0.0,1.0
2024-08-28,17.2696,17.32,17.2112,17.3,5898,16.7624696113945,16.811389590341,16.7057845564248,16.7919769002829,6076.43761100465,0.0,1.0
2024-08-29,17.282,17.36,17.18,17.32,4066,16.7745054792305,16.8502149704573,16.6755007599341,16.811389590341,4189.01243240844,0.0,1.0
2024-08-30,17.3584,17.3584,17.29,17.33,28445,16.8486619552526,16.8486619552526,16.7822705552538,16.8210959353701,29305.5727102454,0.0,1.0
2024-09-03,17.0743,17.28,17.07,17.28,1550,16.5729046929769,16.7725642102247,16.5687309646144,16.7725642102247,1596.89357359396,0.0,1.0
2024-09-04,17.0844,17.1299,17.06,17.07,1307,16.5827081014562,16.6268719713385,16.5590246195853,16.5687309646144,1346.54187141117,0.0,1.0
2024-09-05,17.0044,17.03,16.99,17.03,1885,16.5050573412237,16.5299055844981,16.4910802043818,16.5299055844981,1942.02863627395,0.0,1.0
2024-09-06,16.685,16.76,16.685,16.76,267,16.1950366809953,16.2678342687133,16.1950366809953,16.2678342687133,275.077796225542,0.0,1.0
2024-09-09,16.8313,16.865,16.7408,16.83,4477,16.3370405087706,16.3697508915185,16.2491980862575,16.3357786839168,4612.44679289043,0.0,1.0
2024-09-10,16.7548,16.7939,16.65,16.75,8939,16.2627869692982,16.3007387783619,16.1610644733936,16.2581279236843,9209.43977700417,0.0,1.0
2024-09-11,16.7859,16.7859,16.65,16.65,856,16.2929737023386,16.2929737023386,16.1610644733936,16.1610644733936,881.897354191248,0.0,1.0
2024-09-12,17.0663,17.09,16.99,16.99,387,16.5651396169536,16.5881436546725,16.4910802043818,16.4910802043818,398.708266439267,0.0,1.0
2024-09-13,17.1251,17.1332,17.08,17.08,751,16.6222129257245,16.630075065198,16.5784373096434,16.5784373096434,773.720692754237,0.0,1.0
2024-09-16,17.1403,17.1403,17.1403,17.1403,163,16.6369665701687,16.6369665701687,16.6369665701687,16.6369665701687,167.931388706978,0.0,1.0
2024-09-17,17.1266,17.22,17.1266,17.17,771,16.6236688774789,16.7143261400503,16.6236688774789,16.665794414905,794.32577112319,0.0,1.0
2024-09-18,17.0771,17.1226,17.0771,17.12,741,16.575622469585,16.6197863394672,16.575622469585,16.6172626897597,763.41815356976,0.0,1.0
2024-09-19,17.2755,17.3199,17.185,17.185,9191,16.7681963549617,16.8112925268907,16.6803539324486,16.6803539324486,9469.06376445296,0.0,1.0
2024-09-20,17.3271,17.38,17.31,17.31,543,16.8182810953116,16.8696276605154,16.8016832453119,16.8016832453119,559.427877717112,0.0,1.0
2024-09-23,17.29,17.3107,17.29,17.29,1126,16.9540340368881,16.9743318104314,16.9540340368881,16.9540340368881,1148.31313642764,0.17696,1.0
2024-09-24,17.4959,17.71,17.37,17.37,10267,17.1559331466739,17.3658729203753,17.0324795385047,17.0324795385047,10470.4537936968,0.0,1.0
2024-09-25,17.36,17.5,17.36,17.5,1940,17.0226738508027,17.1599534786317,17.0226738508027,17.1599534786317,1978.44359206893,0.0,1.0
2024-09-26,17.634,17.68,17.605,17.645,1928,17.2913496938395,17.3364558572691,17.2629131995035,17.3021359503118,1966.20579665408,0.0,1.0
2024-09-27,17.46,17.6099,17.46,17.5999,1317,17.1207307278234,17.2677179864775,17.1207307278234,17.2579122987754,1343.09804678082,0.0,1.0
2024-09-30,17.19,17.36,17.12,17.17,98872,16.8559771598674,17.0226738508027,16.7873373459529,16.8363657844632,100831.275688165,0.0,1.0
2024-10-01,17.0384,17.27,17.0,17.27,16116,16.7073229343039,16.934422661484,16.669669093528,16.934422661484,16435.3592421562,0.0,1.0
2024-10-02,17.0061,17.1,16.93,17.1,5229,16.6756505630262,16.7677259705487,16.6010292796134,16.7677259705487,5332.61935202499,0.0,1.0
2024-10-03,16.8629,16.9,16.8501,16.9,1186,16.5352331151325,16.5716122165072,16.5226818348738,16.5716122165072,1209.50211350194,0.0,1.0
2024-10-04,16.9169,16.97,16.87,16.97,599,16.5881838287237,16.6402520304217,16.542195153401,16.6402520304217,610.869954458399,0.0,1.0
2024-10-07,16.7555,16.92,16.7555,16.92,1836,16.4299200292122,16.5912235919114,16.4299200292122,16.5912235919114,1872.38269847349,0.0,1.0
2024-10-08,17.1628,17.19,16.95,16.95,24704,16.8293056893177,16.8559771598674,16.6206406550176,16.6206406550176,25193.5414940573,0.0,1.0
2024-10-09,17.26,17.26,17.24,17.24,635,16.9246169737819,16.9246169737819,16.9050055983778,16.9050055983778,647.583340702977,0.0,1.0
2024-10-10,17.1701,17.21,17.1621,17.21,608,16.8364638413403,16.8755885352715,16.8286192911786,16.8755885352715,620.048301019542,0.0,1.0
2024-10-11,17.3032,17.3032,17.22,17.22,2393,16.9669775446549,16.9669775446549,16.8853942229736,16.8853942229736,2440.42036897988,0.0,1.0
2024-10-14,17.3593,17.3719,17.28,17.3626,9927,17.0219874526635,17.0343426191681,16.9442283491861,17.0252233296052,10123.7162569425,0.0,1.0
2024-10-15,17.2337,17.375,17.22,17.3301,1532,16.8988280151254,17.0373823823558,16.8853942229736,16.9933548445735,1562.35854796372,0.0,1.0
2024-10-16,17.3201,17.45,17.3201,17.45,9474,16.9835491568714,17.1109250401213,16.9835491568714,17.1109250401213,9661.73948003149,0.0,1.0
2024-10-17,17.27,17.305,17.27,17.27,771,16.934422661484,16.9687425684412,16.934422661484,16.934422661484,786.278355404716,0.0,1.0
2024-10-18,17.2931,17.3179,17.28,17.3179,5209,16.9570738000758,16.9813919055769,16.9442283491861,16.9813919055769,5312.22302633355,0.0,1.0
2024-10-21,17.1881,17.23,17.1721,17.23,4672,16.854114079204,16.8951999106757,16.8384249788807,16.8951999106757,4764.58168151859,0.0,1.0
2024-10-22,17.0452,17.11,17.0452,17.11,379,16.7139908019413,16.7775316582508,16.7139908019413,16.7775316582508,386.510371852644,0.0,1.0
2024-10-23,16.8994,16.97,16.8994,16.97,4514,16.5710238752451,16.6402520304217,16.5710238752451,16.6402520304217,4603.45070855628,0.0,1.0
2024-10-24,16.9393,16.9393,16.88,16.91,3551,16.6101485691764,16.6101485691764,16.552000841103,16.5814179042093,3621.3676265138,0.0,1.0
2024-10-25,16.9011,16.9593,16.8908,16.94985,1191,16.5726908421544,16.6297599445805,16.5625909838213,16.620493569702,1214.6011949248,0.0,1.0
2024-10-28,16.8711,16.8885,16.81,16.85,4838,16.5432737790482,16.5603356756498,16.4833610271885,16.5225837779968,4933.87118475749,0.0,1.0
2024-10-29,16.8942,16.91,16.89,16.89,439,16.56592491764,16.5814179042093,16.5618065288051,16.5618065288051,447.69934892694,0.0,1.0
2024-10-30,16.756,16.765,16.756,16.765,308,16.4304103135973,16.4392354325292,16.4304103135973,16.4392354325292,314.103415648059,0.0,1.0
2024-10-31,16.6026,16.6026,16.5613,16.5899,1335,16.2799910642475,16.2799910642475,16.2394935740379,16.2675378408658,1361.45473990311,0.0,1.0
2024-11-01,16.73,16.76,16.73,16.76,1151,16.4049155255719,16.4343325886781,16.4049155255719,16.4343325886781,1173.80854354193,0.0,1.0
2024-11-04,16.6501,16.71,16.62,16.7,13213,16.3265680808323,16.3853041501678,16.2970529608491,16.3754984624657,13474.8325680448,0.0,1.0
2024-11-05,16.73,16.76,16.72,16.7451,3496,16.4049155255719,16.4343325886781,16.3951098378698,16.4197221140021,3565.27773086238,0.0,1.0
2024-11-06,16.8854,16.8854,16.77,16.77,793,16.5572959124622,16.5572959124622,16.4441382763802,16.4441382763802,808.714313665291,0.0,1.0
2024-11-07,17.005,17.04,16.97,16.97,1048,16.674571937379,16.7088918443363,16.6402520304217,16.6402520304217,1068.76746623105,0.0,1.0
2024-11-08,16.795,16.795,16.74,16.74,409,16.4686524956354,16.4686524956354,16.414721213274,16.414721213274,417.104860389792,0.0,1.0
2024-11-11,16.7401,16.8,16.71,16.8,3851,16.414819270151,16.4735553394864,16.3853041501678,16.4735553394864,3927.3125118853,0.0,1.0
2024-11-12,16.5547,16.5547,16.4601,16.4613,6153,16.2330218201545,16.2330218201545,16.1402600144929,16.1414366970172,6274.92959896918,0.0,1.0
2024-11-13,16.3854,16.3854,16.32,16.37,2648,16.0670115273584,16.0670115273584,16.0028823297868,16.0519107682972,2700.47352154564,0.0,1.0
2024-11-14,16.3962,16.47,16.3962,16.43,4086,16.0776016700766,16.149967645318,16.0776016700766,16.1107448945097,4166.96933875964,0.0,1.0
2024-11-15,16.2728,16.37,16.265,16.37,1230,15.956599483833,16.0519107682972,15.9489510474254,16.0519107682972,1254.37403002309,0.0,1.0
2024-11-18,16.3503,16.39,16.24,16.24,2215,16.0325935635241,16.0715221437014,15.9244368281702,15.9244368281702,2258.89307032614,0.0,1.0
2024-11-19,16.39,16.43,16.3,16.3,2261,16.0715221437014,16.1107448945097,15.9832709543827,15.9832709543827,2305.80461941642,0.0,1.0
2024-11-20,16.4377,16.4377,16.4072,16.4072,550,16.1182952740403,16.1182952740403,16.0883879265489,16.0883879265489,560.898956514388,0.0,1.0
2024-11-21,16.43,16.47,16.31,16.35,139716,16.1107448945097,16.149967645318,15.9930766420848,16.0322993928931,142484.652015208,0.0,1.0
2024-11-22,16.5952,16.5952,16.59,16.59,684,16.2727348553479,16.2727348553479,16.2676358977429,16.2676358977429,697.554338646988,0.0,1.0
2024-11-25,16.84,16.84,16.705,16.8,118533,16.5127780902947,16.5127780902947,16.3804013063167,16.4735553394864,120881.883659128,0.0,1.0
2024-11-26,16.5622,16.61,16.5622,16.6,5379,16.2403760859311,16.287247273147,16.2403760859311,16.2774415854449,5485.59179471073,0.0,1.0
2024-11-27,16.6,16.64,16.51,16.62,13721,16.2774415854449,16.3166643362532,16.1891903961263,16.2970529608491,13992.8992406072,0.0,1.0
2024-11-29,16.55,16.55,16.54,16.54,851,16.2284131469346,16.2284131469346,16.2186074592325,16.2186074592325,867.863658170445,0.0,1.0
2024-12-02,16.66,16.6899,16.62,16.62,850,16.3362757116574,16.3655947178866,16.2970529608491,16.2970529608491,866.843841885875,0.0,1.0
2024-12-03,16.7288,16.78,16.7288,16.76,2461,16.4037388430477,16.4539439640823,16.4037388430477,16.4343325886781,2509.76787633075,0.0,1.0
2024-12-04,16.815,16.85,16.78,16.78,3424,16.4882638710396,16.5225837779968,16.4539439640823,16.4539439640823,3491.85095837321,0.0,1.0
2024-12-05,16.915,16.96,16.8817,16.96,2441,16.5863207480603,16.6304463427197,16.5536678080124,16.6304463427197,2489.37155063932,0.0,1.0
2024-12-06,16.89,16.92,16.84,16.92,83885,16.5618065288051,16.5912235919114,16.5127780902947,16.5912235919114,85547.2890312903,0.0,1.0
2024-12-09,16.8567,16.93,16.85,16.93,3939,16.5291535887572,16.6010292796134,16.5225837779968,16.6010292796134,4017.0563449276,0.0,1.0
2024-12-10,16.73,16.88,16.65,16.88,65295,16.4049155255719,16.552000841103,16.3264700239553,16.552000841103,66588.9043011038,0.0,1.0
2024-12-11,16.8479,16.89,16.81,16.85,52441,16.5205245835794,16.5618065288051,16.4833610271885,16.5225837779968,53480.1857792201,0.0,1.0
2024-12-12,16.74,16.79,16.7,16.79,1309,16.414721213274,16.4637496517844,16.3754984624657,16.4637496517844,1334.93951650425,0.0,1.0
2024-12-13,16.8607,16.89,16.8607,16.88,1133,16.533075863838,16.5618065288051,16.533075863838,16.552000841103,1155.45185041965,0.0,1.0
2024-12-16,16.8396,16.91,16.81,16.91,1614,16.5123858627867,16.5814179042093,16.4833610271885,16.5814179042093,1645.98348329859,0.0,1.0
2024-12-17,16.7049,16.75,16.7049,16.75,211,16.3803032494397,16.4245269009761,16.3803032494397,16.4245269009761,215.181236044611,0.0,1.0
2024-12-18,16.2586,16.7191,16.2586,16.7191,3215,15.9426754072961,16.3942273259767,15.9426754072961,16.3942273259767,3278.70935489775,0.0,1.0
2024-12-19,16.44,16.46,16.3719,16.45,2481,16.1205505822117,16.1401619576159,16.0537738489606,16.1303562699138,2530.16420202219,0.0,1.0
2024-12-20,16.3661,16.48,16.3661,16.48,815,16.0480865500934,16.15977333302,16.0480865500934,16.15977333302,831.150271925868,0.0,1.0
2024-12-23,16.32,16.3421,16.19,16.2942,155607,16.030720677173,16.0524289447567,15.9030249855044,16.0053779937496,158414.976540396,0.02839,1.0
2024-12-24,16.405,16.405,16.35,16.37,1308,16.1142140140333,16.1142140140333,16.0601889137119,16.0798344047379,1331.60326537262,0.0,1.0
2024-12-26,16.2948,16.3799,15.95,15.95,65819,16.0059673584803,16.0895589227957,15.667279093193,15.667279093193,67006.7242534868,0.0,1.0
2024-12-27,16.3118,16.3118,16.25,16.25,1166,16.0226660258524,16.0226660258524,15.9619614585822,15.9619614585822,1187.04083136428,0.0,1.0
2024-12-30,16.2305,16.245,16.15,16.15,827,15.9428071048319,15.9570500858257,15.8637340034525,15.8637340034525,841.923471302109,0.0,1.0
2024-12-31,16.1969,16.26,16.1939,16.26,4160,15.9098026799083,15.9717842040952,15.9068558562544,15.9717842040952,4235.06848925849,0.0,1.0
2025-01-02,16.32,16.38,16.32,16.38,562,16.030720677173,16.0896571502509,16.030720677173,16.0896571502509,572.141464173864,0.0,1.0
2025-01-03,16.43,16.4906,16.37,16.37,1038,16.1387708778157,16.1982967156244,16.0798344047379,16.0798344047379,1056.73103169479,0.0,1.0
2025-01-06,16.435,16.53,16.435,16.53,422,16.1436822505722,16.2369983329455,16.1436822505722,16.2369983329455,429.615120785357,0.0,1.0
2025-01-07,16.3549,16.4298,16.3549,16.4298,1353,16.0650020590133,16.1385744229055,16.0650020590133,16.1385744229055,1377.41530431893,0.0,1.0
2025-01-08,16.25,16.28,16.21,16.26,5364,15.9619614585822,15.9914296951211,15.9226704765303,15.9717842040952,5460.79504239965,0.0,1.0
2025-01-10,15.89,15.91,15.89,15.9,519,15.6083426201152,15.6279881111411,15.6083426201152,15.6181653656281,528.365515847392,0.0,1.0
2025-01-13,15.5901,15.5901,15.5901,15.5901,119,15.3137584821811,15.3137584821811,15.3137584821811,15.3137584821811,121.147391880231,0.0,1.0
2025-01-14,15.7957,15.85,15.785,15.79,1326,15.5157141299278,15.5690516380633,15.5052037922289,15.5101151649854,1349.92808095115,0.0,1.0
2025-01-15,15.98,16.02,15.94,15.94,1752,15.6967473297319,15.7360383117838,15.65745634768,15.65745634768,1783.61538297617,0.0,1.0
2025-01-16,15.978,15.985,15.978,15.985,242,15.6947827806293,15.7016587024884,15.6947827806293,15.7016587024884,246.366965000134,0.0,1.0
2025-01-17,16.0212,16.0212,15.95,15.95,599,15.7372170412454,15.7372170412454,15.667279093193,15.667279093193,609.809140640825,0.0,1.0
2025-01-21,16.0596,16.11,15.95,16.03,4443,15.7749363840152,15.8244430214006,15.667279093193,15.7458610572968,4523.17531196525,0.0,1.0
2025-01-22,16.02,16.04,16.02,16.04,2083,15.7360383117838,15.7556838028098,15.7360383117838,15.7556838028098,2120.588380559,0.0,1.0
2025-01-23,16.2,16.22,16.14,16.15,1741,15.9128477310173,15.9324932220433,15.8539112579395,15.8637340034525,1772.41688456708,0.0,1.0
2025-01-24,16.1462,16.19,16.12,16.19,3910,15.8600013601575,15.9030249855044,15.8342657669136,15.9030249855044,3980.55716177902,0.0,1.0
2025-01-27,15.6367,15.77,15.62,15.64,6868,15.3595324762715,15.4904696739595,15.3431284912649,15.3627739822908,6991.9351885162,0.0,1.0
2025-01-28,15.7155,15.74,15.62,15.62,2622,15.4369357109138,15.4610014374206,15.3431284912649,15.3431284912649,2669.31480260474,0.0,1.0
2025-01-29,15.8176,15.85,15.8001,15.85,1104,15.5372259426012,15.5690516380633,15.5200361379535,15.5690516380633,1123.92202214937,0.0,1.0
2025-01-30,16.0241,16.0241,15.89,15.93,11685,15.7400656374441,15.7400656374441,15.6083426201152,15.6476336021671,11895.8594463908,0.0,1.0
2025-01-31,16.02,16.18,16.02,16.08,1616,15.7360383117838,15.8932022399914,15.7360383117838,15.7949747848617,1645.16122082734,0.0,1.0
2025-02-03,15.8764,15.95,15.7,15.7,26098,15.5949836862175,15.667279093193,15.4217104553687,15.4217104553687,26568.9464982375,0.0,1.0
2025-02-04,16.095,16.1395,16.03,16.03,2357,15.8097089031311,15.8534201206639,15.7458610572968,15.7458610572968,2399.53279547651,0.0,1.0
2025-02-05,16.12,16.14,16.05,16.05,3391,15.8342657669136,15.8539112579395,15.7655065483227,15.7655065483227,3452.19164593161,0.0,1.0
2025-02-06,16.0414,16.0414,16.01,16.01,1148,15.7570589871816,15.7570589871816,15.7262155662708,15.7262155662708,1168.71601578575,0.0,1.0
2025-02-07,16.0249,16.12,15.965,16.1,9581,15.7408514570852,15.8342657669136,15.6820132114625,15.8146202758876,9753.89211432344,0.0,1.0
2025-02-10,16.0017,16.0017,15.97,15.97,561,15.7180626874951,15.7180626874951,15.6869245842189,15.6869245842189,571.123418863944,0.0,1.0
2025-02-11,15.925,15.97,15.89,15.89,1559,15.6427222294106,15.6869245842189,15.6083426201152,15.6083426201152,1587.13263816201,0.0,1.0
2025-02-12,15.8554,15.8554,15.7711,15.825,798,15.5743559206403,15.5743559206403,15.4915501759659,15.5444947742808,812.400157314488,0.0,1.0
2025-02-13,15.9188,15.945,15.765,15.8111,10278,15.6366321271925,15.6623677204365,15.485558301203,15.5308411580178,10463.4696953363,0.0,1.0
2025-02-14,15.79,15.805,15.79,15.805,1614,15.5101151649854,15.5248492832549,15.5101151649854,15.5248492832549,1643.1251302075,0.0,1.0
2025-02-18,15.8636,15.89,15.8,15.82,18105,15.5824105719609,15.6083426201152,15.5199379104984,15.5395834015243,18431.7103360637,0.0,1.0
2025-02-19,15.8547,15.8547,15.8547,15.8547,233,15.5736683284544,15.5736683284544,15.5736683284544,15.5736683284544,237.204557210872,0.0,1.0
2025-02-20,15.93,15.9332,15.91,15.9332,1288,15.6476336021671,15.6507768807312,15.6279881111411,15.6507768807312,1311.24235917426,0.0,1.0
2025-02-21,15.63,15.675,15.63,15.675,871,15.3529512367778,15.3971535915862,15.3529512367778,15.3971535915862,886.717464938499,0.0,1.0
2025-02-24,15.6192,15.68,15.6192,15.68,542,15.3423426716238,15.4020649643427,15.3423426716238,15.4020649643427,551.780557975506,0.0,1.0
2025-02-25,15.5788,15.6241,15.5303,15.59,5304,15.3026587797514,15.3471558169252,15.2550184640135,15.3136602547259,5399.71232380458,0.0,1.0
2025-02-26,15.6329,15.6875,15.59,15.6244,3220,15.3557998329766,15.4094320234774,15.3136602547259,15.3474504992906,3278.10589793566,0.0,1.0
2025-02-27,15.2439,15.2439,15.2308,15.2308,953,14.9736950325219,14.9736950325219,14.9608272358999,14.9608272358999,970.197180351767,0.0,1.0
2025-02-28,15.0775,15.1,14.9575,14.9575,1538,14.810244547186,14.8323457245902,14.6923716010304,14.6923716010304,1565.75368665374,0.0,1.0
2025-03-03,14.91,15.14,14.8628,15.11,29001,14.6457135598437,14.8716367066421,14.5993502010225,14.8421684701032,29524.3320329293,0.0,1.0
2025-03-04,15.0835,15.12,14.91,14.91,1849,14.8161381944938,14.8519912156162,14.6457135598437,14.6457135598437,1882.36577803821,0.0,1.0
2025-03-05,15.4977,15.4977,15.41,15.41,4296,15.2229963136412,15.2229963136412,15.1368508354924,15.1368508354924,4373.52265140733,0.0,1.0
2025-03-06,15.3559,15.3559,15.3559,15.3559,40,15.0837097822672,15.0837097822672,15.0837097822672,15.0837097822672,40.7218123967163,0.0,1.0
2025-03-07,15.3989,15.44,15.28,15.3562,537,15.125947587973,15.1663190720313,15.0091551438238,15.0840044646326,546.690331425916,0.0,1.0
2025-03-10,15.0,15.06,14.92,15.06,5049,14.7341182694605,14.7930547425383,14.6555363053567,14.7930547425383,5140.11076977551,0.0,1.0
2025-03-11,15.0643,15.18,15.01,15.01,5052,14.7972785231089,14.910927688694,14.7439410149735,14.7439410149735,5143.16490570527,0.0,1.0
2025-03-12,15.1206,15.1394,15.04,15.09,2143,14.852580580347,14.8710473419114,14.7734092515124,14.8225229790773,2181.67109915407,0.0,1.0
2025-03-13,15.0439,15.1044,15.04,15.1044,1064,14.7772401222625,14.8366677326159,14.7734092515124,14.8366677326159,1083.20020975265,0.0,1.0
2025-03-14,15.21,15.21,15.2048,15.2048,853,14.9403959252329,14.9403959252329,14.9352880975662,14.9352880975662,868.392649359977,0.0,1.0
2025-03-17,15.48,15.48,15.46,15.46,421,15.2056100540832,15.2056100540832,15.1859645630573,15.1859645630573,428.59707547544,0.0,1.0
2025-03-18,15.465,15.465,15.444,15.444,333,15.1908759358138,15.1908759358138,15.1702481702365,15.1702481702365,339.009088202662,0.0,1.0
2025-03-19,15.5084,15.5084,15.48,15.48,463,15.2335066513401,15.2335066513401,15.2056100540832,15.2056100540832,471.35497849199,0.0,1.0
2025-03-20,15.4864,15.4864,15.4864,15.4864,66,15.2118966112115,15.2118966112115,15.2118966112115,15.2118966112115,67.190990454582,0.0,1.0
2025-03-21,15.5,15.53,15.5,15.53,372,15.2252555451092,15.2547237816481,15.2252555451092,15.2547237816481,378.712855289461,0.0,1.0
2025-03-24,15.58,15.61,15.54,15.54,2769,15.3582653421004,15.3878383819118,15.3188346223517,15.3188346223517,2808.9773837766,0.05541,1.0
2025-03-25,15.34,15.47,15.145,15.44,243875,15.1216810236084,15.2498308627916,14.9294562648338,15.2202578229801,247395.940580903,0.0,1.0
2025-03-26,15.2707,15.34,15.27,15.31,2414,15.0533673016439,15.1216810236084,15.0526772640483,15.092107983797,2448.85207816422,0.0,1.0
2025-03-27,15.3396,15.41,15.315,15.315,30734,15.121286716411,15.1906847831686,15.0970368237655,15.0970368237655,31177.7215287071,0.0,1.0
2025-03-28,15.04,15.23,15.04,15.23,900,14.8259506254935,15.0132465442996,14.8259506254935,15.0132465442996,912.993732538445,0.0,1.0
2025-03-31,14.9415,14.9415,14.84,14.85,32079,14.7288524781125,14.7288524781125,14.6287970267503,14.6386547066874,32542.1399401118,0.0,1.0
2025-04-01,14.9806,14.9806,14.8999,14.9,1423,14.7673960066668,14.7673960066668,14.6878445295739,14.6879431063733,1443.54453489134,0.0,1.0
2025-04-02,14.99,14.99,14.915,14.96,6912,14.7766622258077,14.7766622258077,14.702729626279,14.7470891859962,7011.79186589525,0.0,1.0
2025-04-03,14.69,14.78,14.652,14.77,8449,14.4809318276928,14.5696509471273,14.4434726439316,14.5597932671901,8570.98227357479,0.0,1.0
2025-04-04,13.8478,13.97,13.72,13.87,15608,13.6507180233849,13.7711788722171,13.524736873788,13.6726020728454,15833.3401971778,0.0,1.0
2025-04-07,13.13,13.67,13.04,13.09,16030,12.9431337574954,13.4754484741022,12.8544146380609,12.9037030377467,16261.4328139902,0.0,1.0
2025-04-08,12.97,13.59,12.85,13.59,14199,12.7854108785007,13.3965870346049,12.6671187192548,13.3965870346049,14403.9977870149,0.0,1.0
2025-04-09,14.0393,14.1654,13.41,13.41,8721,13.8394925941816,13.9637979381892,13.2191487957359,13.2191487957359,8846.90926829751,0.0,1.0
2025-04-10,13.8088,13.94,13.69,13.94,10693,13.61227307163,13.7416058324056,13.4951638339765,13.7416058324056,10847.3799800373,0.0,1.0
2025-04-11,14.3202,14.3202,14.03,14.03,1551,14.1163948236165,14.1163948236165,13.8303249518401,13.8303249518401,1573.39253240792,0.0,1.0
2025-04-14,14.38,14.47,14.0,14.0,7496,14.1753437496408,14.2640628690752,13.8007519120286,13.8007519120286,7604.22335456461,0.0,1.0
2025-04-15,14.445,14.45,14.37,14.37,897,14.2394186692323,14.2443475092009,14.1654860697036,14.1654860697036,909.950420096649,0.0,1.0
2025-04-16,14.153,14.2907,14.15,14.2907,787,13.9515744150672,14.0873146678019,13.948617111086,14.0873146678019,798.362297230836,0.0,1.0
2025-04-17,14.2714,14.35,14.24,14.24,4656,14.0682893455232,14.1457707098293,14.0373362305205,14.0373362305205,4723.22090966553,0.0,1.0
2025-04-21,14.18,14.41,14.16,14.41,2165,13.9781901508975,14.2049167894523,13.9584747910232,14.2049167894523,2196.25714549525,0.0,1.0
2025-04-22,14.5042,14.52,14.37,14.37,1772,14.2977761344603,14.3133512687611,14.1654860697036,14.1654860697036,1797.58321562014,0.0,1.0
2025-04-23,14.7399,14.8,14.73,14.73,237,14.5301216505793,14.5893663070016,14.5203625474415,14.5203625474415,240.421682901789,0.0,1.0
2025-04-24,14.87,14.89,14.7,14.7,586,14.6583700665618,14.6780854264361,14.49078950763,14.49078950763,594.460363630584,0.0,1.0
2025-04-25,14.8205,14.95,14.74,14.95,6767,14.6095745508728,14.7372315060591,14.5302202273786,14.7372315060591,6864.69843120849,0.0,1.0
2025-04-28,14.8905,14.91,14.85,14.87,7298,14.678578310433,14.6978007863104,14.6386547066874,14.6583700665618,7403.36473340614,0.0,1.0
2025-04-29,14.9789,14.9789,14.92,14.92,794,14.7657202010775,14.7657202010775,14.7076584662476,14.7076584662476,805.463359595024,0.0,1.0
2025-04-30,15.0149,15.0695,14.89,14.89,3190,14.8012078488513,14.8550307813082,14.6780854264361,14.6780854264361,3236.05556310847,0.0,1.0
2025-05-01,15.0046,15.06,14.9316,15.06,3031,14.791054438516,14.8456659853679,14.7190933749747,14.8456659853679,3074.76000369335,0.0,1.0
2025-05-02,15.5485,15.5485,15.5485,15.5485,205,15.3272136502983,15.3272136502983,15.3272136502983,15.3272136502983,207.959683522645,0.0,1.0
2025-05-05,15.6414,15.7,15.64,15.7,2198,15.4187914969145,15.4765575013463,15.4174114217233,15.4765575013463,2229.733582355,0.0,1.0
2025-05-06,15.5994,15.6,15.5994,15.6,1373,15.3773892411785,15.3779807019747,15.3773892411785,15.3779807019747,1392.82266086142,0.0,1.0
2025-05-07,15.4047,15.4047,15.39,15.39,221,15.1854602128019,15.1854602128019,15.1709694232943,15.1709694232943,224.190683212217,0.0,1.0
2025-05-08,15.4935,15.4935,15.4935,15.4935,126,15.2729964106439,15.2729964106439,15.2729964106439,15.2729964106439,127.819122555382,0.0,1.0
2025-05-09,15.5702,15.5702,15.5702,15.5702,53,15.3486048157619,15.3486048157619,15.3486048157619,15.3486048157619,53.7651864717084,0.0,1.0
2025-05-12,15.7965,15.7965,15.7965,15.7965,313,15.5716841127399,15.5716841127399,15.5716841127399,15.5716841127399,317.518931427259,0.0,1.0
2025-05-13,15.9136,15.9301,15.87,15.87,1035,15.6871175448041,15.7033827167004,15.6441380602781,15.6441380602781,1049.94279241921,0.0,1.0
2025-05-14,15.98,16.04,15.98,16.04,328,15.7525725395869,15.8117186192099,15.7525725395869,15.8117186192099,332.735493636232,0.0,1.0
2025-05-15,15.94,15.94,15.94,15.94,747,15.7131418198382,15.7131418198382,15.7131418198382,15.7131418198382,757.784798006909,0.0,1.0
2025-05-16,15.91,15.94,15.88,15.93,21257,15.6835687800267,15.7131418198382,15.6539957402153,15.7032841399011,21563.8975250775,0.0,1.0
2025-05-19,16.0198,16.0198,16.0198,16.0198,140,15.7918061057368,15.7918061057368,15.7918061057368,15.7918061057368,142.021247283758,0.0,1.0
2025-05-20,16.0306,16.0306,16.0306,16.0306,209,15.8024524000689,15.8024524000689,15.8024524000689,15.8024524000689,212.017433445039,0.0,1.0
2025-05-21,16.0353,16.0353,16.0353,16.0353,188,15.8070855096394,15.8070855096394,15.8070855096394,15.8070855096394,190.714246352475,0.0,1.0
2025-05-22,16.0197,16.0299,16.0197,16.0299,242,15.7917075289374,15.8017623624733,15.7917075289374,15.8017623624733,245.493870304782,0.0,1.0
2025-05-23,16.0485,16.06,15.98,15.98,2136,15.8200976471565,15.8314339790842,15.7525725395869,15.7525725395869,2166.8384585579,0.0,1.0
2025-05-27,16.02,16.05,16.02,16.05,874,15.7920032593355,15.821576299147,15.7920032593355,15.821576299147,886.618358042889,0.0,1.0
2025-05-28,15.85,15.85,15.8,15.84,6464,15.6244227004038,15.6244227004038,15.575134300718,15.6145650204666,6557.3238745872,0.0,1.0
2025-05-29,15.876004,15.8899,15.876004,15.8898,1320,15.6500566113124,15.663754843353,15.6500566113124,15.6636562665537,1339.05747438971,0.0,1.0
2025-05-30,15.68,15.69,15.68,15.68,686,15.456842141472,15.4666998214092,15.456842141472,15.456842141472,695.904111690412,0.0,1.0
2025-06-02,15.86,15.86,15.81,15.81,1889,15.6342803803409,15.6342803803409,15.5849919806551,15.5849919806551,1916.27240085013,0.0,1.0
2025-06-03,15.96,15.96,15.96,15.96,227,15.7328571797126,15.7328571797126,15.7328571797126,15.7328571797126,230.277308095807,0.0,1.0
2025-06-04,16.22,16.22,16.22,16.22,312,15.9891568580788,15.9891568580788,15.9891568580788,15.9891568580788,316.50449394666,0.0,1.0
2025-06-05,16.32,16.36,16.28,16.354,1109,16.0877336574504,16.1271643771991,16.0483029377018,16.1212497692368,1125.01116598348,0.0,1.0
2025-06-06,16.31,16.33,16.3,16.3,764,16.0778759775133,16.0975913373876,16.0680182975761,16.0680182975761,775.030235177076,0.0,1.0
2025-06-09,16.455,16.455,16.455,16.455,88,16.2208123366021,16.2208123366021,16.2208123366021,16.2208123366021,89.2704982926479,0.0,1.0
2025-06-10,16.5219,16.5219,16.5,16.5,205,16.2867602153818,16.2867602153818,16.2651718963194,16.2651718963194,207.959683522645,0.0,1.0
2025-06-11,16.645,16.65,16.61,16.61,564,16.4081082554082,16.4130370953768,16.3736063756282,16.3736063756282,572.142739057425,0.0,1.0
2025-06-12,16.59,16.6,16.59,16.6,533,16.3538910157538,16.363748695691,16.3538910157538,16.363748695691,540.695177158879,0.0,1.0
2025-06-13,16.34,16.34,16.34,16.34,235,16.1074490173248,16.1074490173248,16.1074490173248,16.1074490173248,238.392807940593,0.0,1.0
2025-06-16,16.6351,16.6351,16.6351,16.6351,143,16.3983491522705,16.3983491522705,16.3983491522705,16.3983491522705,145.064559725552,0.0,1.0
2025-06-17,16.37,16.37,16.37,16.37,340,16.1370220571363,16.1370220571363,16.1370220571363,16.1370220571363,344.908743403411,0.0,1.0
2025-06-18,16.3994,16.3994,16.3994,16.3994,56,16.1660036361515,16.1660036361515,16.1660036361515,16.1660036361515,56.8084989135031,0.0,1.0
2025-06-20,16.3079,16.3079,16.3079,16.3079,127,16.0758058647265,16.0758058647265,16.0758058647265,16.0758058647265,128.83356003598,0.0,1.0
2025-06-23,16.33,16.33,16.33,16.33,259,16.2176283059824,16.2176283059824,16.2176283059824,16.2176283059824,260.794606967273,0.12177,1.0
2025-06-24,16.8081,16.8081,16.8081,16.8081,425,16.6924383545489,16.6924383545489,16.6924383545489,16.6924383545489,427.944818382589,0.0,1.0
2025-06-25,16.7648,16.7648,16.75,16.75,177,16.6494363150113,16.6494363150113,16.6347381583102,16.6347381583102,178.226430244043,0.0,1.0
2025-06-26,16.9,17.0,16.9,16.974,1628,16.783705962713,16.8830178323149,16.783705962713,16.8571967462184,1639.28038665143,0.0,1.0
2025-06-27,16.848,16.93,16.8211,16.9,2132,16.73206379052,16.8134995235936,16.7053488975971,16.783705962713,2146.77259480396,0.0,1.0
2025-06-30,16.8397,16.84,16.8397,16.84,762,16.7238209053431,16.7241188409519,16.7238209053431,16.7241188409519,767.279886135371,0.0,1.0
2025-07-01,16.8796,16.8796,16.8796,16.8796,13,16.7634463413142,16.7634463413142,16.7634463413142,16.7634463413142,13.0900767975851,0.0,1.0
2025-07-02,16.9645,16.9645,16.88,16.904813,1160,16.8477621186062,16.8477621186062,16.7638435887926,16.7884858429969,1168.03762193836,0.0,1.0
2025-07-03,16.9297,17.0,16.9297,16.9475,2946,16.8132015879848,16.8830178323149,16.8132015879848,16.8308791007739,2966.41278812966,0.0,1.0
2025-07-07,16.73,16.82,16.71,16.77,1556,16.6148757843899,16.7042564670315,16.5950134104695,16.6546005322306,1566.78149977249,0.0,1.0
2025-07-08,16.8395,16.8395,16.8,16.83,448,16.7236222816039,16.7236222816039,16.6843940931111,16.7141876539917,451.10418502447,0.0,1.0
2025-07-09,16.79,16.8099,16.79,16.8,1000,16.674462906151,16.6942259682017,16.674462906151,16.6843940931111,1006.92898442962,0.0,1.0
2025-07-10,16.8872,16.8872,16.83,16.87,633,16.770994043404,16.770994043404,16.7141876539917,16.7539124018324,637.38604714395,0.0,1.0
2025-07-11,16.7996,16.82,16.76,16.7811,2157,16.6839968456327,16.7042564670315,16.6446693452704,16.6656241497564,2171.9458194147,0.0,1.0
2025-07-14,16.8643,16.91,16.81,16.89,5210,16.7482516252651,16.7936371496732,16.6943252800713,16.7737747757528,5246.10000887834,0.0,1.0
2025-07-15,17.0477,17.0477,17.03,17.03,190,16.9303895941149,16.9303895941149,16.9128113931954,16.9128113931954,191.316507041629,0.0,1.0
2025-07-16,17.1144,17.1144,16.97,17.02,601,16.9966306111394,16.9966306111394,16.8532242714343,16.9028802062352,605.164319642202,0.0,1.0
2025-07-17,17.2008,17.24,17.1499,17.1499,1138,17.0824360664754,17.1213663193593,17.031886324848,17.031886324848,1145.88518428091,0.0,1.0
2025-07-18,17.1994,17.3,17.1994,17.3,1010,17.0810457003009,17.1809534411204,17.0810457003009,17.1809534411204,1016.99827427392,0.0,1.0
2025-07-21,17.29,17.37,17.29,17.325,1350,17.1710222541602,17.2504717498417,17.1710222541602,17.2057814085209,1359.35412897999,0.0,1.0
2025-07-22,17.2869,17.2869,17.270267,17.270267,614,17.1679435862026,17.1679435862026,17.1514250429317,17.1514250429317,618.254396439787,0.0,1.0
2025-07-23,17.44,17.44,17.44,17.44,133,17.319990058563,17.319990058563,17.319990058563,17.319990058563,133.92155492914,0.0,1.0
2025-07-24,17.412,17.45,17.412,17.43,426,17.2921827350745,17.3299212455232,17.2921827350745,17.3100588716028,428.951747367019,0.0,1.0
2025-07-25,17.3426,17.39,17.3426,17.39,308,17.2232602975708,17.2703341237621,17.2232602975708,17.2703341237621,310.134127204324,0.0,1.0
2025-07-28,17.1853,17.23,17.16,17.23,3235,17.0670427266871,17.1114351323991,17.0419168236778,17.1114351323991,3257.41526462983,0.0,1.0
2025-07-29,17.145,17.145,17.104735,17.11,467,17.0270200432375,17.0270200432375,16.9870321189424,16.9922608888769,470.235835728635,0.0,1.0
2025-07-30,16.998,17.12,16.998,17.1,701,16.8810315949228,17.0021920758371,16.8810315949228,16.9823297019167,705.857218085166,0.0,1.0
2025-07-31,16.9029,16.95,16.9029,16.95,269,16.7865860069315,16.8333618975139,16.7865860069315,16.8333618975139,270.863896811568,0.0,1.0
2025-08-01,16.7999,16.7999,16.73,16.73,768,16.6842947812415,16.6842947812415,16.6148757843899,16.6148757843899,773.321460041952,0.0,1.0
2025-08-04,17.0315,17.0315,17.0315,17.0315,72,16.9143010712394,16.9143010712394,16.9143010712394,16.9143010712394,72.498886878933,0.0,1.0
2025-08-05,17.0991,17.0991,17.09,17.09,338,16.9814358950903,16.9814358950903,16.9723985149565,16.9723985149565,340.341996737212,0.0,1.0
2025-08-06,17.125,17.13,17.125,17.13,242,17.0071576693172,17.0121232627973,17.0071576693172,17.0121232627973,243.676814231968,0.0,1.0
2025-08-07,17.2405,17.27,17.2405,17.27,247,17.1218628787073,17.1511598802399,17.1218628787073,17.1511598802399,248.711459154117,0.0,1.0
2025-08-08,17.165,17.165,17.16,17.16,1439,17.0468824171579,17.0468824171579,17.0419168236778,17.0419168236778,1448.97080859423,0.0,1.0
2025-08-11,17.1074,17.1074,17.09,17.09,283,16.9896787802672,16.9896787802672,16.9723985149565,16.9723985149565,284.960902593584,0.0,1.0
2025-08-12,17.28,17.28,17.2,17.2,486,17.1610910672,17.1610910672,17.0816415715186,17.0816415715186,489.367486432798,0.0,1.0
2025-08-13,17.599,17.599,17.5,17.5,503,17.4778959312299,17.4778959312299,17.3795771803241,17.3795771803241,506.485279168101,0.0,1.0
2025-08-14,17.3568,17.3568,17.3568,17.3568,152,17.2373625830543,17.2373625830543,17.2373625830543,17.2373625830543,153.053205633302,0.0,1.0
2025-08-15,17.4004,17.4004,17.4004,17.4004,136,17.2806625582007,17.2806625582007,17.2806625582007,17.2806625582007,136.942341882428,0.0,1.0
2025-08-18,17.47,17.47,17.47,17.47,1038,17.3497836194436,17.3497836194436,17.3497836194436,17.3497836194436,1045.19228583795,0.0,1.0
2025-08-19,17.3712,17.51,17.3712,17.49,9646,17.2516634922769,17.3895083672843,17.2516634922769,17.3696459933639,9712.83698380815,0.0,1.0
2025-08-20,17.35,17.35,17.35,17.35,184,17.2306093759213,17.2306093759213,17.2306093759213,17.2306093759213,185.274933135051,0.0,1.0
2025-08-21,17.3446,17.37,17.3101,17.37,866,17.2252465349628,17.2504717498417,17.1909839399502,17.2504717498417,872.000500516055,0.0,1.0
2025-08-22,17.7009,17.7087,17.7009,17.7087,376,17.5790947263542,17.5868410521832,17.5790947263542,17.5868410521832,378.605298145539,0.0,1.0
2025-08-25,17.5968,17.5968,17.5968,17.5968,82,17.4757110700987,17.4757110700987,17.4757110700987,17.4757110700987,82.5681767232291,0.0,1.0
2025-08-26,17.585,17.5937,17.55,17.56,845,17.4639922694857,17.472632402141,17.429233115125,17.4391643020852,850.85499184303,0.0,1.0
2025-08-27,17.4092,17.4092,17.34,17.34,333,17.2894020027256,17.2894020027256,17.2206781889611,17.2206781889611,335.307351815065,0.0,1.0
2025-08-28,17.492,17.492,17.44,17.44,306,17.371632230756,17.371632230756,17.319990058563,17.319990058563,308.120269235464,0.0,1.0
2025-08-29,17.3229,17.3229,17.3229,17.3229,18,17.2036958592592,17.2036958592592,17.2036958592592,17.2036958592592,18.1247217197332,0.0,1.0
2025-09-02,17.3652,17.37,17.25,17.25,4116,17.2457047801008,17.2504717498417,17.1312975063195,17.1312975063195,4144.51969991233,0.0,1.0
2025-09-03,17.385,17.385,17.385,17.385,12,17.265368530282,17.265368530282,17.265368530282,17.265368530282,12.0831478131555,0.0,1.0
2025-09-04,17.3375,17.3375,17.3375,17.3375,121,17.2181953922211,17.2181953922211,17.2181953922211,17.2181953922211,121.838407115984,0.0,1.0
2025-09-05,17.5543,17.57,17.472,17.472,1083,17.4335035255179,17.4490954890454,17.3517698568356,17.3517698568356,1090.50409013728,0.0,1.0
2025-09-08,17.6797,17.6797,17.6599,17.66,905,17.5580406099986,17.5580406099986,17.5383768598175,17.5384761716871,911.27073090881,0.0,1.0
2025-09-09,17.8203,17.86,17.771,17.78,2379,17.6976730986588,17.7370999108908,17.6487123469451,17.6576504152093,2395.48405395808,0.0,1.0
2025-09-10,17.905,17.945,17.85,17.9,7375,17.7817902522116,17.8215150000524,17.7271687239306,17.7768246587315,7426.10126016847,0.0,1.0
2025-09-11,18.0919,18.0919,17.92,17.93,2705,17.9674041364975,17.9674041364975,17.7966870326519,17.8066182196121,2723.74290288212,0.0,1.0
2025-09-12,18.0613,18.08,17.99,18.08,2729,17.9370147043993,17.9555860240149,17.8662053413732,17.9555860240149,2747.90919850844,0.0,1.0
2025-09-15,18.1358,18.189,18.0811,18.1,2175,18.0110020472527,18.0638359618809,17.9566784545805,17.9754483979352,2190.07054113443,0.0,1.0
2025-09-16,18.2766,18.2766,18.17,18.2,1104,18.1508331596521,18.1508331596521,18.0449667066565,18.0747602675371,1111.6495988103,0.0,1.0
2025-09-17,18.3304,18.41,18.26,18.41,1884,18.2042629454979,18.283315193701,18.1343473892982,18.283315193701,1897.05420666541,0.0,1.0
2025-09-18,18.28,18.31,18.22,18.22,1455,18.1542097632186,18.1840033240991,18.0946226414574,18.0946226414574,1465.0816723451,0.0,1.0
2025-09-19,18.2042,18.28,18.14,18.19,5790,18.0789313660604,18.1542097632186,18.015173145776,18.0648290805769,5830.1188198475,0.0,1.0
2025-09-22,18.0214,18.0214,17.94,17.94,765,18.0214,18.0214,17.94,17.94,765,0.12487,1.0
2025-09-23,17.8164,17.96,17.78,17.86,11204,17.8164,17.96,17.78,17.86,11204,0.0,1.0
2025-09-24,17.7993,17.86,17.79,17.86,963,17.7993,17.86,17.79,17.86,963,0.0,1.0
2025-09-25,17.7736,17.82,17.754,17.754,1328,17.7736,17.82,17.754,17.754,1328,0.0,1.0
2025-09-26,17.7043,17.71,17.62,17.62,1745,17.7043,17.71,17.62,17.62,1745,0.0,1.0
2025-09-29,17.8063,17.84,17.8063,17.84,8146,17.8063,17.84,17.8063,17.84,8146,0.0,1.0
2025-09-30,17.9751,17.9751,17.92,17.92,228,17.9751,17.9751,17.92,17.92,228,0.0,1.0
2025-10-01,18.0804,18.15,18.0,18.08,59880,18.0804,18.15,18.0,18.08,59880,0.0,1.0
2025-10-02,18.0918,18.0918,18.0918,18.0918,130,18.0918,18.0918,18.0918,18.0918,130,0.0,1.0
2025-10-03,18.1045,18.1399,18.075,18.1399,3397,18.1045,18.1399,18.075,18.1399,3397,0.0,1.0
2025-10-06,18.1199,18.1199,18.09,18.09,271,18.1199,18.1199,18.09,18.09,271,0.0,1.0
2025-10-07,17.965,18.11,17.94,18.11,2303,17.965,18.11,17.94,18.11,2303,0.0,1.0
2025-10-08,18.1252,18.16,18.08,18.08,1650,18.1252,18.16,18.08,18.08,1650,0.0,1.0
2025-10-09,17.8597,17.96,17.8597,17.96,353,17.8597,17.96,17.8597,17.96,353,0.0,1.0
2025-10-10,17.18,17.87,17.17,17.87,9380,17.18,17.87,17.17,17.87,9380,0.0,1.0
2025-10-13,17.575,17.5983,17.55,17.5983,515,17.575,17.5983,17.55,17.5983,515,0.0,1.0
2025-10-14,17.4855,17.4855,17.4855,17.4855,37,17.4855,17.4855,17.4855,17.4855,37,0.0,1.0
2025-10-15,17.7469,17.77,17.72,17.745,8072,17.7469,17.77,17.72,17.745,8072,0.0,1.0
2025-10-16,17.85,17.91,17.82,17.8379,4334,17.85,17.91,17.82,17.8379,4334,0.0,1.0
2025-10-17,17.7812,17.8,17.67,17.67,1343,17.7812,17.8,17.67,17.67,1343,0.0,1.0
2025-10-20,17.8863,17.91,17.7869,17.7869,603,17.8863,17.91,17.7869,17.7869,603,0.0,1.0
2025-10-21,17.7495,17.79,17.72,17.72,9705,17.7495,17.79,17.72,17.72,9705,0.0,1.0
2025-10-22,17.8756,17.8756,17.74,17.84,109222,17.8756,17.8756,17.74,17.84,109222,0.0,1.0
2025-10-23,18.0251,18.0251,17.9112,17.9112,1756,18.0251,18.0251,17.9112,17.9112,1756,0.0,1.0
2025-10-24,18.04,18.09,18.04,18.09,155,18.04,18.09,18.04,18.09,155,0.0,1.0
2025-10-27,18.2663,18.27,18.2,18.2,2806,18.2663,18.27,18.2,18.2,2806,0.0,1.0
2025-10-28,18.2504,18.2504,18.2172,18.2172,699,18.2504,18.2504,18.2172,18.2172,699,0.0,1.0
2025-10-29,18.3207,18.3207,18.32,18.32,182,18.3207,18.3207,18.32,18.32,182,0.0,1.0
2025-10-30,18.0638,18.12,18.055,18.1,836,18.0638,18.12,18.055,18.1,836,0.0,1.0
2025-10-31,17.9891,18.0,17.93,17.9433,10678,17.9891,18.0,17.93,17.9433,10678,0.0,1.0
2025-11-03,18.005,18.13,17.97,18.08,89118,18.005,18.13,17.97,18.08,89118,0.0,1.0
2025-11-04,17.755,17.8,17.7,17.79,22389,17.755,17.8,17.7,17.79,22389,0.0,1.0
2025-11-05,17.82,17.8593,17.7,17.7,22996,17.82,17.8593,17.7,17.7,22996,0.0,1.0
2025-11-06,17.7503,17.8464,17.74,17.78,5934,17.7503,17.8464,17.74,17.78,5934,0.0,1.0
2025-11-07,17.6132,17.6132,17.5,17.5,2518,17.6132,17.6132,17.5,17.5,2518,0.0,1.0
2025-11-10,17.9334,17.9334,17.83,17.85,664,17.9334,17.9334,17.83,17.85,664,0.0,1.0
2025-11-11,17.9828,17.9828,17.9828,17.9828,84,17.9828,17.9828,17.9828,17.9828,84,0.0,1.0
2025-11-12,18.0896,18.11,18.029,18.05,4515,18.0896,18.11,18.029,18.05,4515,0.0,1.0
2025-11-13,18.0581,18.1361,18.0581,18.1361,3723,18.0581,18.1361,18.0581,18.1361,3723,0.0,1.0
2025-11-14,18.0382,18.0382,17.971,17.971,362,18.0382,18.0382,17.971,17.971,362,0.0,1.0
2025-11-17,17.806,17.806,17.806,17.806,178,17.806,17.806,17.806,17.806,178,0.0,1.0
2025-11-18,17.6255,17.68,17.51,17.51,87472,17.6255,17.68,17.51,17.51,87472,0.0,1.0
2025-11-19,17.4924,17.4924,17.383,17.44,1632,17.4924,17.4924,17.383,17.44,1632,0.0,1.0
2025-11-20,17.2868,17.41,17.2868,17.33,1069,17.2868,17.41,17.2868,17.33,1069,0.0,1.0
2025-11-21,17.3,17.3,17.3,17.3,16,17.3,17.3,17.3,17.3,16,0.0,1.0
2025-11-24,17.4152,17.4152,17.27,17.32,2163,17.4152,17.4152,17.27,17.32,2163,0.0,1.0
2025-11-25,17.531,17.531,17.45,17.45,207,17.531,17.531,17.45,17.45,207,0.0,1.0
2025-11-26,17.6096,17.6599,17.55,17.55,7438,17.6096,17.6599,17.55,17.55,7438,0.0,1.0