date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-05-18,29.2299,29.2299,29.2299,29.2299,200,17.3353450045331,17.3353450045331,17.3353450045331,17.3353450045331,337.228938822464,0.0,1.0
2011-05-19,29.23,29.23,29.23,29.23,0,17.3354043114244,17.3354043114244,17.3354043114244,17.3354043114244,0,0.0,1.0
2011-05-20,28.67,28.67,28.67,28.67,200,17.0032857204426,17.0032857204426,17.0032857204426,17.0032857204426,337.228938822463,0.0,1.0
2011-05-23,28.0199,28.1,27.92,28.1,1700,16.6177316204475,16.6652364403361,16.558484036092,16.6652364403361,2866.44597999094,0.0,1.0
2011-05-24,28.0101,28.18,28.0101,28.18,300,16.6119195451053,16.7126819533335,16.6119195451053,16.7126819533335,505.843408233695,0.0,1.0
2011-05-25,28.01,28.01,28.01,28.01,0,16.611860238214,16.611860238214,16.611860238214,16.611860238214,0,0.0,1.0
2011-05-26,28.22,28.22,28.22,28.22,200,16.7364047098322,16.7364047098322,16.7364047098322,16.7364047098322,337.228938822464,0.0,1.0
2011-05-27,28.22,28.22,28.22,28.22,0,16.7364047098322,16.7364047098322,16.7364047098322,16.7364047098322,0,0.0,1.0
2011-05-31,28.65,28.65,28.52,28.52,800,16.9914243421932,16.9914243421932,16.9143253835725,16.9143253835725,1348.91575528986,0.0,1.0
2011-06-01,28.65,28.65,28.65,28.65,0,16.9914243421932,16.9914243421932,16.9914243421932,16.9914243421932,0,0.0,1.0
2011-06-02,28.65,28.65,28.65,28.65,0,16.9914243421932,16.9914243421932,16.9914243421932,16.9914243421932,0,0.0,1.0
2011-06-03,28.39,28.41,28.39,28.41,2000,16.8372264249517,16.849087803201,16.8372264249517,16.849087803201,3372.28938822463,0.0,1.0
2011-06-06,28.0,28.23,28.0,28.23,2100,16.6059295490894,16.7423353989569,16.6059295490894,16.7423353989569,3540.90385763586,0.0,1.0
2011-06-07,27.92,27.92,27.92,27.92,1000,16.558484036092,16.558484036092,16.558484036092,16.558484036092,1686.14469411232,0.0,1.0
2011-06-08,27.4194,27.69,27.4194,27.61,800,16.2615937385107,16.4220781862244,16.2615937385107,16.374632673227,1348.91575528986,0.0,1.0
2011-06-09,27.42,27.42,27.42,27.42,0,16.2619495798582,16.2619495798582,16.2619495798582,16.2619495798582,0,0.0,1.0
2011-06-10,27.42,27.42,27.42,27.42,0,16.2619495798582,16.2619495798582,16.2619495798582,16.2619495798582,0,0.0,1.0
2011-06-13,26.26,26.51,26.26,26.49,16100,15.573989641396,15.7222568695128,15.573989641396,15.7103954912635,27146.9295752083,0.0,1.0
2011-06-14,27.17,27.42,27.12,27.12,2200,16.1136823517414,16.2619495798582,16.084028906118,16.084028906118,3709.51832704709,0.0,1.0
2011-06-15,26.77,26.83,26.63,26.68,8000,15.8764547867544,15.9120389215024,15.7934251390089,15.8230785846323,13489.1575528985,0.0,1.0
2011-06-16,26.5,26.5,26.5,26.5,300,15.7163261803881,15.7163261803881,15.7163261803881,15.7163261803881,505.843408233697,0.0,1.0
2011-06-17,26.5,26.5,26.5,26.5,0,15.7163261803881,15.7163261803881,15.7163261803881,15.7163261803881,0,0.0,1.0
2011-06-20,26.37,26.37,26.37,26.37,400,15.6392272217674,15.6392272217674,15.6392272217674,15.6392272217674,674.457877644926,0.0,1.0
2011-06-21,26.37,26.37,26.37,26.37,0,15.8666098428074,15.8666098428074,15.8666098428074,15.8666098428074,0,0.3834,1.0
2011-06-22,26.37,26.37,26.37,26.37,0,15.8666098428074,15.8666098428074,15.8666098428074,15.8666098428074,0,0.0,1.0
2011-06-23,26.41,26.41,26.4,26.41,1200,15.8906775103733,15.8906775103733,15.8846605934818,15.8906775103733,1994.37689043225,0.0,1.0
2011-06-24,26.41,26.41,26.41,26.41,0,15.8906775103733,15.8906775103733,15.8906775103733,15.8906775103733,0,0.0,1.0
2011-06-27,26.41,26.41,26.41,26.41,0,15.8906775103733,15.8906775103733,15.8906775103733,15.8906775103733,0,0.0,1.0
2011-06-28,26.41,26.41,26.41,26.41,0,15.8906775103733,15.8906775103733,15.8906775103733,15.8906775103733,0,0.0,1.0
2011-06-29,27.5,27.56,27.5,27.56,700,16.5465214515436,16.5826229528924,16.5465214515436,16.5826229528924,1163.38651941881,0.0,1.0
2011-06-30,27.97,28.03,27.97,28.03,3900,16.8293165454427,16.8654180467915,16.8293165454427,16.8654180467915,6481.72489390481,0.0,1.0
2011-07-01,27.97,27.97,27.97,27.97,0,16.8293165454427,16.8293165454427,16.8293165454427,16.8293165454427,0,0.0,1.0
2011-07-05,27.97,27.97,27.97,27.97,0,16.8293165454427,16.8293165454427,16.8293165454427,16.8293165454427,0,0.0,1.0
2011-07-06,27.97,27.97,27.97,27.97,0,16.8293165454427,16.8293165454427,16.8293165454427,16.8293165454427,0,0.0,1.0
2011-07-07,28.62,28.62,28.62,28.62,600,17.2204161433882,17.2204161433882,17.2204161433882,17.2204161433882,997.188445216129,0.0,1.0
2011-07-08,28.38,28.69,28.38,28.51,2300,17.0760101379929,17.2625345616285,17.0760101379929,17.1542300575821,3822.55570666183,0.0,1.0
2011-07-11,27.61,28.11,27.61,28.11,900,16.6127075373497,16.9135533819233,16.6127075373497,16.9135533819233,1495.78266782419,0.0,1.0
2011-07-12,27.61,27.61,27.61,27.61,0,16.6127075373497,16.6127075373497,16.6127075373497,16.6127075373497,0,0.0,1.0
2011-07-13,27.89,28.12,27.89,28.12,1100,16.7811812103109,16.9195702988147,16.7811812103109,16.9195702988147,1828.17881622956,0.0,1.0
2011-07-14,27.89,27.89,27.89,27.89,0,16.7811812103109,16.7811812103109,16.7811812103109,16.7811812103109,0,0.0,1.0
2011-07-15,27.3,27.3,27.3,27.3,400,16.4261831137141,16.4261831137141,16.4261831137141,16.4261831137141,664.792296810753,0.0,1.0
2011-07-18,27.3,27.3,27.3,27.3,0,16.4261831137141,16.4261831137141,16.4261831137141,16.4261831137141,0,0.0,1.0
2011-07-19,27.3,27.3,27.3,27.3,0,16.4261831137141,16.4261831137141,16.4261831137141,16.4261831137141,0,0.0,1.0
2011-07-20,27.3,27.3,27.3,27.3,0,16.4261831137141,16.4261831137141,16.4261831137141,16.4261831137141,0,0.0,1.0
2011-07-21,26.9488,26.98,26.9488,26.98,500,16.2148689924857,16.2336417731871,16.2148689924857,16.2336417731871,830.990371013439,0.0,1.0
2011-07-22,26.95,26.95,26.95,26.95,0,16.2155910225127,16.2155910225127,16.2155910225127,16.2155910225127,0,0.0,1.0
2011-07-25,27.18,27.18,27.16,27.17,1000,16.3539801110165,16.3539801110165,16.3419462772336,16.347963194125,1661.98074202688,0.0,1.0
2011-07-26,27.18,27.18,27.18,27.18,0,16.3539801110165,16.3539801110165,16.3539801110165,16.3539801110165,0,0.0,1.0
2011-07-27,27.18,27.18,27.18,27.18,0,16.3539801110165,16.3539801110165,16.3539801110165,16.3539801110165,0,0.0,1.0
2011-07-28,27.13,27.13,27.058,27.058,700,16.3238955265592,16.3238955265592,16.2805737249406,16.2805737249406,1163.38651941881,0.0,1.0
2011-07-29,26.64,26.65,26.64,26.65,600,16.0290665988771,16.0350835157686,16.0290665988771,16.0350835157686,997.188445216127,0.0,1.0
2011-08-01,26.64,26.64,26.64,26.64,0,16.0290665988771,16.0290665988771,16.0290665988771,16.0290665988771,0,0.0,1.0
2011-08-02,26.64,26.64,26.64,26.64,0,16.0290665988771,16.0290665988771,16.0290665988771,16.0290665988771,0,0.0,1.0
2011-08-03,26.1,26.1,25.96,25.96,2200,15.7041530867377,15.7041530867377,15.6199162502571,15.6199162502571,3656.35763245913,0.0,1.0
2011-08-04,25.7716,25.82,25.7716,25.82,400,15.5065575360218,15.5356794137765,15.5065575360218,15.5356794137765,664.792296810751,0.0,1.0
2011-08-05,24.3755,24.3755,23.85,23.9,2000,14.6665357688036,14.6665357688036,14.3503467861569,14.3804313706142,3323.96148405376,0.0,1.0
2011-08-08,24.38,24.38,24.38,24.38,0,14.6692433814048,14.6692433814048,14.6692433814048,14.6692433814048,0,0.0,1.0
2011-08-09,23.98,24.02,23.55,24.02,1600,14.428566705746,14.4526343733119,14.1698392794128,14.4526343733119,2659.169187243,0.0,1.0
2011-08-10,23.34,23.82,23.21,23.71,3000,14.0434840246919,14.3322960354825,13.9652641051028,14.2661099496763,4985.94222608062,0.0,1.0
2011-08-11,23.34,23.34,23.34,23.34,0,14.0434840246919,14.0434840246919,14.0434840246919,14.0434840246919,0,0.0,1.0
2011-08-12,23.42,23.78,23.42,23.78,300,14.0916193598236,14.3082283679166,14.0916193598236,14.3082283679166,498.594222608065,0.0,1.0
2011-08-15,24.1599,24.5399,24.13,24.5399,2200,14.5368110406235,14.7654538824994,14.518820459118,14.7654538824994,3656.35763245914,0.0,1.0
2011-08-16,24.4099,24.4099,24.4099,24.4099,300,14.6872339629103,14.6872339629103,14.6872339629103,14.6872339629103,498.594222608063,0.0,1.0
2011-08-17,24.12,24.38,24.12,24.38,700,14.5128035422266,14.6692433814048,14.5128035422266,14.6692433814048,1163.38651941881,0.0,1.0
2011-08-18,24.12,24.12,24.12,24.12,0,14.5128035422266,14.5128035422266,14.5128035422266,14.5128035422266,0,0.0,1.0
2011-08-19,24.12,24.12,24.12,24.12,0,14.5128035422266,14.5128035422266,14.5128035422266,14.5128035422266,0,0.0,1.0
2011-08-22,22.51,22.51,22.25,22.25,8600,13.5440799226998,13.5440799226998,13.3876400835216,13.3876400835216,14293.0343814312,0.0,1.0
2011-08-23,22.51,22.51,22.51,22.51,0,13.5440799226998,13.5440799226998,13.5440799226998,13.5440799226998,0,0.0,1.0
2011-08-24,22.51,22.51,22.51,22.51,0,13.5440799226998,13.5440799226998,13.5440799226998,13.5440799226998,0,0.0,1.0
2011-08-25,22.51,22.51,22.51,22.51,0,13.5440799226998,13.5440799226998,13.5440799226998,13.5440799226998,0,0.0,1.0
2011-08-26,22.02,22.05,22.0,22.0,3300,13.2492509950178,13.2673017456922,13.2372171612348,13.2372171612348,5484.53644868869,0.0,1.0
2011-08-29,22.02,22.02,22.02,22.02,0,13.2492509950178,13.2492509950178,13.2492509950178,13.2492509950178,0,0.0,1.0
2011-08-30,22.02,22.02,22.02,22.02,0,13.2492509950178,13.2492509950178,13.2492509950178,13.2492509950178,0,0.0,1.0
2011-08-31,23.5999,23.62,23.5999,23.62,400,14.1998636947012,14.211957697653,14.1998636947012,14.211957697653,664.79229681075,0.0,1.0
2011-09-01,23.6,23.6,23.6,23.6,0,14.1999238638701,14.1999238638701,14.1999238638701,14.1999238638701,0,0.0,1.0
2011-09-02,23.45,23.6,23.45,23.6,1800,14.1096701104981,14.1999238638701,14.1096701104981,14.1999238638701,2991.56533564837,0.0,1.0
2011-09-06,23.45,23.45,23.45,23.45,0,14.1096701104981,14.1096701104981,14.1096701104981,14.1096701104981,0,0.0,1.0
2011-09-07,23.45,23.45,23.45,23.45,0,14.1096701104981,14.1096701104981,14.1096701104981,14.1096701104981,0,0.0,1.0
2011-09-08,23.45,23.45,23.45,23.45,0,14.1096701104981,14.1096701104981,14.1096701104981,14.1096701104981,0,0.0,1.0
2011-09-09,23.45,23.45,23.45,23.45,0,14.1096701104981,14.1096701104981,14.1096701104981,14.1096701104981,0,0.0,1.0
2011-09-12,21.3801,21.48,21.3,21.48,1300,12.8642284831326,12.9243374828784,12.8160329788319,12.9243374828784,2160.57496463494,0.0,1.0
2011-09-13,21.49,21.49,21.48,21.48,300,12.9303543997699,12.9303543997699,12.9243374828784,12.9243374828784,498.594222608061,0.0,1.0
2011-09-14,20.799,20.9,20.7,20.9,2200,12.5145854425693,12.5753563031731,12.4550179653437,12.5753563031731,3656.35763245912,0.0,1.0
2011-09-15,20.99,21.0,20.99,21.0,1000,12.6295085551963,12.6355254720878,12.6295085551963,12.6355254720878,1661.98074202688,0.0,1.0
2011-09-16,20.99,20.99,20.99,20.99,0,12.6295085551963,12.6295085551963,12.6295085551963,12.6295085551963,0,0.0,1.0
2011-09-19,20.99,20.99,20.99,20.99,0,12.6295085551963,12.6295085551963,12.6295085551963,12.6295085551963,0,0.0,1.0
2011-09-20,20.99,20.99,20.99,20.99,0,12.6295085551963,12.6295085551963,12.6295085551963,12.6295085551963,0,0.0,1.0
2011-09-21,20.99,20.99,20.99,20.99,0,12.6295085551963,12.6295085551963,12.6295085551963,12.6295085551963,0,0.0,1.0
2011-09-22,17.32,17.32,17.32,17.32,3500,10.4213000560267,10.4213000560267,10.4213000560267,10.4213000560267,5816.93259709407,0.0,1.0
2011-09-23,17.32,17.32,17.32,17.32,0,10.4213000560267,10.4213000560267,10.4213000560267,10.4213000560267,0,0.0,1.0
2011-09-26,17.32,17.32,17.32,17.32,0,10.4213000560267,10.4213000560267,10.4213000560267,10.4213000560267,0,0.0,1.0
2011-09-27,17.32,17.32,17.32,17.32,0,10.4213000560267,10.4213000560267,10.4213000560267,10.4213000560267,0,0.0,1.0
2011-09-28,17.32,17.32,17.32,17.32,0,10.4213000560267,10.4213000560267,10.4213000560267,10.4213000560267,0,0.0,1.0
2011-09-29,18.56,18.68,18.53,18.68,12100,11.167397750569,11.2396007532667,11.1493469998946,11.2396007532667,20109.9669785253,0.0,1.0
2011-09-30,17.05,17.63,17.05,17.63,2600,10.258843299957,10.6078244796623,10.258843299957,10.6078244796623,4321.14992926988,0.0,1.0
2011-10-03,16.6,16.94,16.57,16.93,20600,9.98808203984084,10.1926572141508,9.97003128916643,10.1866402972594,34236.8032857537,0.0,1.0
2011-10-04,16.6,16.6,16.6,16.6,0,9.98808203984084,9.98808203984084,9.98808203984084,9.98808203984084,0,0.0,1.0
2011-10-05,16.6,16.6,16.6,16.6,0,9.98808203984084,9.98808203984084,9.98808203984084,9.98808203984084,0,0.0,1.0
2011-10-06,16.6,16.6,16.6,16.6,0,9.98808203984084,9.98808203984084,9.98808203984084,9.98808203984084,0,0.0,1.0
2011-10-07,16.6,16.6,16.6,16.6,0,9.98808203984084,9.98808203984084,9.98808203984084,9.98808203984084,0,0.0,1.0
2011-10-10,16.6,16.6,16.6,16.6,0,9.98808203984084,9.98808203984084,9.98808203984084,9.98808203984084,0,0.0,1.0
2011-10-11,18.96,18.96,18.74,18.74,2000,11.4080744262278,11.4080744262278,11.2757022546155,11.2757022546155,3323.96148405377,0.0,1.0
2011-10-12,20.18,20.18,19.76,19.76,1200,12.1421382869872,12.1421382869872,11.8894277775455,11.8894277775455,1994.37689043226,0.0,1.0
2011-10-13,20.18,20.18,20.18,20.18,0,12.1421382869872,12.1421382869872,12.1421382869872,12.1421382869872,0,0.0,1.0
2011-10-14,20.2,20.2,20.2,20.2,100,12.1541721207702,12.1541721207702,12.1541721207702,12.1541721207702,166.198074202687,0.0,1.0
2011-10-17,20.2,20.2,20.2,20.2,0,12.1541721207702,12.1541721207702,12.1541721207702,12.1541721207702,0,0.0,1.0
2011-10-18,19.48,19.48,19.48,19.48,1200,11.7209541045843,11.7209541045843,11.7209541045843,11.7209541045843,1994.37689043225,0.0,1.0
2011-10-19,19.18,19.18,19.18,19.18,500,11.5404465978402,11.5404465978402,11.5404465978402,11.5404465978402,830.990371013438,0.0,1.0
2011-10-20,18.5099,18.51,18.5099,18.51,300,11.1372529969428,11.1373131661117,11.1372529969428,11.1373131661117,498.594222608062,0.0,1.0
2011-10-21,18.51,18.51,18.51,18.51,0,11.1373131661117,11.1373131661117,11.1373131661117,11.1373131661117,0,0.0,1.0
2011-10-24,20.52,20.52,20.2,20.2,1300,12.3467134612972,12.3467134612972,12.1541721207702,12.1541721207702,2160.57496463494,0.0,1.0
2011-10-25,19.782,19.782,19.782,19.782,200,11.9026649947067,11.9026649947067,11.9026649947067,11.9026649947067,332.396148405376,0.0,1.0
2011-10-26,19.45,20.51,19.45,20.46,1700,11.7029033539099,12.3406965444058,11.7029033539099,12.3106119599484,2825.36726144569,0.0,1.0
2011-10-27,19.45,19.45,19.45,19.45,0,11.7029033539099,11.7029033539099,11.7029033539099,11.7029033539099,0,0.0,1.0
2011-10-28,22.02,22.02,22.02,22.02,400,13.2492509950178,13.2492509950178,13.2492509950178,13.2492509950178,664.79229681075,0.0,1.0
2011-10-31,21.29,21.29,21.29,21.29,300,12.8100160619404,12.8100160619404,12.8100160619404,12.8100160619404,498.594222608065,0.0,1.0
2011-11-01,20.466,20.466,20.0,20.28,2500,12.3142221100833,12.3142221100833,12.0338337829408,12.2023074559019,4154.95185506719,0.0,1.0
2011-11-02,21.1943,21.1943,21.1943,21.1943,200,12.7524341672891,12.7524341672891,12.7524341672891,12.7524341672891,332.396148405375,0.0,1.0
2011-11-03,21.19,21.19,21.19,21.19,0,12.7498468930257,12.7498468930257,12.7498468930257,12.7498468930257,0,0.0,1.0
2011-11-04,21.19,21.19,21.19,21.19,0,12.7498468930257,12.7498468930257,12.7498468930257,12.7498468930257,0,0.0,1.0
2011-11-07,21.7,21.7,21.7,21.7,500,13.0567096544907,13.0567096544907,13.0567096544907,13.0567096544907,830.990371013441,0.0,1.0
2011-11-08,21.85,21.85,21.43,21.55,15300,13.1469634078628,13.1469634078628,12.894252898421,12.9664559011187,25428.3053530112,0.0,1.0
2011-11-09,20.48,21.32,20.48,21.32,1300,12.3226457937313,12.8280668126149,12.3226457937313,12.8280668126149,2160.57496463495,0.0,1.0
2011-11-10,20.83,20.83,20.83,20.83,300,12.5332378849328,12.5332378849328,12.5332378849328,12.5332378849328,498.594222608063,0.0,1.0
2011-11-11,20.88,20.96,20.88,20.96,1000,12.5633224693902,12.6114578045219,12.5633224693902,12.6114578045219,1661.98074202687,0.0,1.0
2011-11-14,20.88,20.88,20.88,20.88,0,12.5633224693902,12.5633224693902,12.5633224693902,12.5633224693902,0,0.0,1.0
2011-11-15,21.12,21.12,21.1199,21.1199,1000,12.7077284747855,12.7077284747855,12.7076683056165,12.7076683056165,1661.98074202687,0.0,1.0
2011-11-16,20.79,20.79,20.69,20.69,400,12.5091702173669,12.5091702173669,12.4490010484522,12.4490010484522,664.792296810752,0.0,1.0
2011-11-17,20.79,20.79,20.79,20.79,0,12.5091702173669,12.5091702173669,12.5091702173669,12.5091702173669,0,0.0,1.0
2011-11-18,20.79,20.79,20.79,20.79,0,12.5091702173669,12.5091702173669,12.5091702173669,12.5091702173669,0,0.0,1.0
2011-11-21,19.7,19.7,19.7,19.7,200,11.8533262761967,11.8533262761967,11.8533262761967,11.8533262761967,332.396148405374,0.0,1.0
2011-11-22,19.65,19.65,19.65,19.65,500,11.8232416917393,11.8232416917393,11.8232416917393,11.8232416917393,830.990371013439,0.0,1.0
2011-11-23,19.65,19.65,19.65,19.65,0,11.8232416917393,11.8232416917393,11.8232416917393,11.8232416917393,0,0.0,1.0
2011-11-25,19.01,19.01,19.01,19.01,200,11.4381590106852,11.4381590106852,11.4381590106852,11.4381590106852,332.396148405376,0.0,1.0
2011-11-28,19.01,19.01,19.01,19.01,0,11.4381590106852,11.4381590106852,11.4381590106852,11.4381590106852,0,0.0,1.0
2011-11-29,19.01,19.01,19.01,19.01,0,11.4381590106852,11.4381590106852,11.4381590106852,11.4381590106852,0,0.0,1.0
2011-11-30,21.18,21.18,21.0,21.08,6300,12.7438299761343,12.7438299761343,12.6355254720878,12.6836608072196,10470.4786747693,0.0,1.0
2011-12-01,21.18,21.18,21.18,21.18,0,12.7438299761343,12.7438299761343,12.7438299761343,12.7438299761343,0,0.0,1.0
2011-12-02,21.18,21.18,21.18,21.18,0,12.7438299761343,12.7438299761343,12.7438299761343,12.7438299761343,0,0.0,1.0
2011-12-05,21.06,21.06,21.06,21.06,300,12.6716269734366,12.6716269734366,12.6716269734366,12.6716269734366,498.594222608064,0.0,1.0
2011-12-06,21.06,21.06,21.06,21.06,0,12.6716269734366,12.6716269734366,12.6716269734366,12.6716269734366,0,0.0,1.0
2011-12-07,20.58,20.58,20.58,20.58,700,12.382814962646,12.382814962646,12.382814962646,12.382814962646,1163.38651941882,0.0,1.0
2011-12-08,20.58,20.58,20.58,20.58,0,12.382814962646,12.382814962646,12.382814962646,12.382814962646,0,0.0,1.0
2011-12-09,20.6,20.6,20.6,20.6,200,12.394848796429,12.394848796429,12.394848796429,12.394848796429,332.396148405375,0.0,1.0
2011-12-12,20.6,20.6,20.6,20.6,0,12.394848796429,12.394848796429,12.394848796429,12.394848796429,0,0.0,1.0
2011-12-13,19.33,19.33,19.33,19.33,200,11.6307003512123,11.6307003512123,11.6307003512123,11.6307003512123,332.396148405374,0.0,1.0
2011-12-14,18.86,18.87,18.79,18.87,19400,11.3479052573131,11.3539221742046,11.3057868390729,11.3539221742046,32242.4263953215,0.0,1.0
2011-12-15,18.944,18.98,18.944,18.98,4300,11.3984473592015,11.4201082600108,11.3984473592015,11.4201082600108,7146.51719071557,0.0,1.0
2011-12-16,19.49,19.68,19.4,19.68,1400,11.7269710214758,11.8412924424137,11.6728187694525,11.8412924424137,2326.77303883762,0.0,1.0
2011-12-19,19.49,19.49,19.49,19.49,0,11.7269710214758,11.7269710214758,11.7269710214758,11.7269710214758,0,0.0,1.0
2011-12-20,19.05,19.05,19.05,19.05,300,11.4622266782511,11.4622266782511,11.4622266782511,11.4622266782511,498.594222608062,0.0,1.0
2011-12-21,19.39,19.39,18.99,19.33,1000,11.7062728273691,11.7062728273691,11.4647818974595,11.6700491878827,1656.37690885407,0.0656,1.0
2011-12-22,19.39,19.39,19.39,19.39,0,11.7062728273691,11.7062728273691,11.7062728273691,11.7062728273691,0,0.0,1.0
2011-12-23,19.39,19.39,19.39,19.39,0,11.7062728273691,11.7062728273691,11.7062728273691,11.7062728273691,0,0.0,1.0
2011-12-27,19.53,19.53,19.53,19.53,200,11.7907946528375,11.7907946528375,11.7907946528375,11.7907946528375,331.275381770813,0.0,1.0
2011-12-28,19.02,19.02,19.02,19.02,200,11.4828937172027,11.4828937172027,11.4828937172027,11.4828937172027,331.275381770814,0.0,1.0
2011-12-29,19.63,19.63,19.63,19.63,100,11.8511673853149,11.8511673853149,11.8511673853149,11.8511673853149,165.637690885406,0.0,1.0
2011-12-30,19.63,19.63,19.63,19.63,0,11.8511673853149,11.8511673853149,11.8511673853149,11.8511673853149,0,0.0,1.0
2012-01-03,19.63,19.63,19.63,19.63,0,11.8511673853149,11.8511673853149,11.8511673853149,11.8511673853149,0,0.0,1.0
2012-01-04,20.0399,20.0399,20.0399,20.0399,200,12.0986352157398,12.0986352157398,12.0986352157398,12.0986352157398,331.275381770813,0.0,1.0
2012-01-05,19.99,19.99,19.532,19.83,4100,12.0685092222336,12.0685092222336,11.792002107487,11.9719128502697,6791.14532630164,0.0,1.0
2012-01-06,19.28,19.28,19.28,19.28,1000,11.639862821644,11.639862821644,11.639862821644,11.639862821644,1656.37690885406,0.0,1.0
2012-01-09,19.28,19.28,19.28,19.28,0,11.639862821644,11.639862821644,11.639862821644,11.639862821644,0,0.0,1.0
2012-01-10,20.44,20.59,20.44,20.59,12700,12.3401865183819,12.430745617098,12.3401865183819,12.430745617098,21035.9867424466,0.0,1.0
2012-01-11,20.44,20.44,20.44,20.44,0,12.3401865183819,12.3401865183819,12.3401865183819,12.3401865183819,0,0.0,1.0
2012-01-12,20.62,20.62,20.62,20.62,1800,12.4488574368412,12.4488574368412,12.4488574368412,12.4488574368412,2981.47843593732,0.0,1.0
2012-01-13,20.54,20.54,20.51,20.51,600,12.4005592508593,12.4005592508593,12.3824474311161,12.3824474311161,993.826145312439,0.0,1.0
2012-01-17,20.87,20.87,20.87,20.87,500,12.5997892680347,12.5997892680347,12.5997892680347,12.5997892680347,828.188454427035,0.0,1.0
2012-01-18,20.87,20.87,20.87,20.87,0,12.5997892680347,12.5997892680347,12.5997892680347,12.5997892680347,0,0.0,1.0
2012-01-19,21.484,21.54,21.484,21.54,400,12.970477845446,13.0042865756334,12.970477845446,13.0042865756334,662.550763541627,0.0,1.0
2012-01-20,21.36,21.36,21.36,21.36,500,12.895615657174,12.895615657174,12.895615657174,12.895615657174,828.188454427034,0.0,1.0
2012-01-23,21.36,21.36,21.36,21.36,0,12.895615657174,12.895615657174,12.895615657174,12.895615657174,0,0.0,1.0
2012-01-24,21.36,21.36,21.36,21.36,0,12.895615657174,12.895615657174,12.895615657174,12.895615657174,0,0.0,1.0
2012-01-25,21.78,21.81,21.45,21.45,3600,13.1491811335791,13.1672929533224,12.9499511164037,12.9499511164037,5962.95687187465,0.0,1.0
2012-01-26,22.02,22.02,22.02,22.02,1000,13.2940756915249,13.2940756915249,13.2940756915249,13.2940756915249,1656.37690885407,0.0,1.0
2012-01-27,22.017,22.017,21.87,21.8763,2200,13.2922645095506,13.2922645095506,13.2035165928088,13.2073200749549,3644.02919947894,0.0,1.0
2012-01-30,22.02,22.02,22.02,22.02,0,13.2940756915249,13.2940756915249,13.2940756915249,13.2940756915249,0,0.0,1.0
2012-01-31,22.02,22.02,22.02,22.02,0,13.2940756915249,13.2940756915249,13.2940756915249,13.2940756915249,0,0.0,1.0
2012-02-01,21.75,21.75,21.71,21.71,21500,13.1310693138359,13.1310693138359,13.106920220845,13.106920220845,35612.1035403624,0.0,1.0
2012-02-02,21.9528,21.9528,21.94,21.94,600,13.2535052153001,13.2535052153001,13.245777505543,13.245777505543,993.826145312439,0.0,1.0
2012-02-03,22.414,22.414,22.27,22.27,400,13.5319442574859,13.5319442574859,13.4450075227184,13.4450075227184,662.550763541626,0.0,1.0
2012-02-06,22.41,22.41,22.41,22.41,0,13.5295293481868,13.5295293481868,13.5295293481868,13.5295293481868,0,0.0,1.0
2012-02-07,22.41,22.41,22.41,22.41,0,13.5295293481868,13.5295293481868,13.5295293481868,13.5295293481868,0,0.0,1.0
2012-02-08,23.05,23.05,22.81,22.81,300,13.9159148360422,13.9159148360422,13.7710202780964,13.7710202780964,496.913072656219,0.0,1.0
2012-02-09,23.51,23.51,23.32,23.49,9600,14.1936294054383,14.1936294054383,14.0789212137312,14.1815548589428,15901.218324999,0.0,1.0
2012-02-10,22.86,23.0256,22.82,23.0,4700,13.8012066443351,13.9011838893177,13.7770575513442,13.8857284698035,7784.97147161412,0.0,1.0
2012-02-13,22.8,22.85,22.6225,22.85,400,13.7649830048487,13.7951693710874,13.6578214047013,13.7951693710874,662.550763541625,0.0,1.0
2012-02-14,22.632,22.632,22.62,22.62,500,13.6635568142866,13.6635568142866,13.6563120863894,13.6563120863894,828.188454427035,0.0,1.0
2012-02-15,22.63,22.63,22.63,22.63,0,13.6623493596371,13.6623493596371,13.6623493596371,13.6623493596371,0,0.0,1.0
2012-02-16,22.93,22.93,22.93,22.93,200,13.8434675570693,13.8434675570693,13.8434675570693,13.8434675570693,331.275381770813,0.0,1.0
2012-02-17,23.14,23.27,23.1325,23.27,800,13.9702502952719,14.0487348474925,13.9657223403361,14.0487348474925,1325.10152708325,0.0,1.0
2012-02-21,23.2617,23.44,23.2617,23.35,900,14.0437239106969,14.1513684927041,14.0437239106969,14.0970330334744,1490.73921796866,0.0,1.0
2012-02-22,23.34,23.34,23.34,23.34,100,14.0909957602267,14.0909957602267,14.0909957602267,14.0909957602267,165.637690885406,0.0,1.0
2012-02-23,23.37,23.3875,23.23,23.3599,1300,14.1091075799699,14.1196728081534,14.0245857545015,14.1030099339897,2153.28998151028,0.0,1.0
2012-02-24,23.37,23.37,23.37,23.37,0,14.1091075799699,14.1091075799699,14.1091075799699,14.1091075799699,0,0.0,1.0
2012-02-27,23.386,23.386,23.21,23.324,2300,14.1187672171663,14.1187672171663,14.012511208006,14.0813361230303,3809.66689036435,0.0,1.0
2012-02-28,23.63,23.63,23.35,23.35,2600,14.2660766844112,14.2660766844112,14.0970330334744,14.0970330334744,4306.57996302056,0.0,1.0
2012-02-29,23.77,23.77,23.77,23.77,600,14.3505985098795,14.3505985098795,14.3505985098795,14.3505985098795,993.826145312441,0.0,1.0
2012-03-01,23.3183,23.42,23.3,23.3,500,14.0778948772791,14.1392939462086,14.0668466672357,14.0668466672357,828.188454427031,0.0,1.0
2012-03-02,23.32,23.32,23.32,23.32,0,14.0789212137312,14.0789212137312,14.0789212137312,14.0789212137312,0,0.0,1.0
2012-03-05,23.32,23.32,23.32,23.32,0,14.0789212137312,14.0789212137312,14.0789212137312,14.0789212137312,0,0.0,1.0
2012-03-06,23.32,23.32,23.32,23.32,0,14.0789212137312,14.0789212137312,14.0789212137312,14.0789212137312,0,0.0,1.0
2012-03-07,22.4901,22.65,22.3199,22.3199,13400,13.5778879069012,13.6744239061326,13.4751335162247,13.4751335162247,22195.4505786445,0.0,1.0
2012-03-08,22.89,22.94,22.6999,22.7099,12100,13.8193184640783,13.8495048303171,13.7045498996388,13.7105871728865,20042.1605971343,0.0,1.0
2012-03-09,23.0899,23.27,23.06,23.0799,6300,13.9400035563007,14.0487348474925,13.9219521092899,13.9339662830529,10435.1745257806,0.0,1.0
2012-03-12,22.9,22.96,22.6999,22.96,6200,13.8253557373261,13.8615793768125,13.7045498996388,13.8615793768125,10269.5368348952,0.0,1.0
2012-03-13,23.0801,23.0801,22.8299,22.8299,1100,13.9340870285179,13.9340870285179,13.7830344518594,13.7830344518594,1822.01459973947,0.0,1.0
2012-03-14,22.88,23.2901,22.8799,23.22,5900,13.8132811908306,14.0608697667204,13.8132208180981,14.0185484812538,9772.62376223899,0.0,1.0
2012-03-15,22.87,22.87,22.69,22.7401,3400,13.8072439175829,13.8072439175829,13.6985729991235,13.7288197380947,5631.68149010381,0.0,1.0
2012-03-16,23.0,23.0401,22.71,22.7699,7700,13.8857284698035,13.9099379355269,13.710647545619,13.746810812373,12754.1021981763,0.0,1.0
2012-03-19,22.4401,22.59,22.36,22.36,7700,13.5477015406625,13.6382002666461,13.4993429819481,13.4993429819481,12754.1021981763,0.0,1.0
2012-03-20,21.8099,21.9201,21.7699,21.7699,2900,13.1672325805899,13.23376333178,13.1430834875989,13.1430834875989,4803.49303567678,0.0,1.0
2012-03-21,21.6701,21.71,21.5099,21.5299,4600,13.0828315005865,13.106920220845,12.9861143831577,12.9981889296531,7619.33378072868,0.0,1.0
2012-03-22,21.4601,21.58,21.23,21.58,8000,12.9560487623839,13.0284356686243,12.8171311049534,13.0284356686243,13251.0152708325,0.0,1.0
2012-03-23,21.54,21.54,21.54,21.54,600,13.0042865756334,13.0042865756334,13.0042865756334,13.0042865756334,993.826145312436,0.0,1.0
2012-03-26,21.9182,21.9182,21.65,21.65,2900,13.2326162498629,13.2326162498629,13.0706965813585,13.0706965813585,4803.49303567679,0.0,1.0
2012-03-27,22.05,22.1301,21.9799,21.99,7800,13.3121875112681,13.3605460699825,13.2698662258015,13.2759638717817,12919.7398890617,0.0,1.0
2012-03-28,21.5,21.7101,21.3899,21.68,7600,12.9801374826424,13.1069805935774,12.9136671041848,13.0888084011017,12588.4645072909,0.0,1.0
2012-03-29,21.15,21.3,21.11,21.3,2100,12.7688329189715,12.8593920176876,12.7446838259805,12.8593920176876,3478.39150859353,0.0,1.0
2012-03-30,21.6699,21.6699,21.4418,21.51,6900,13.0827107551215,13.0827107551215,12.9450005523405,12.9861747558901,11429.0006710931,0.0,1.0
2012-04-02,21.68,21.69,21.68,21.69,200,13.0888084011017,13.0948456743495,13.0888084011017,13.0948456743495,331.275381770814,0.0,1.0
2012-04-03,21.96,22.2301,21.901,22.02,6200,13.2578520520385,13.4209188024599,13.2222321398768,13.2940756915249,10269.5368348952,0.0,1.0
2012-04-04,21.72,21.74,21.4899,21.61,7900,13.1129574940927,13.1250320405882,12.9740398366622,13.0465474883675,13085.3775799471,0.0,1.0
2012-04-05,22.36,22.45,21.96,21.96,12900,13.4993429819481,13.5536784411778,13.2578520520385,13.2578520520385,21367.2621242174,0.0,1.0
2012-04-09,22.17,22.17,22.17,22.17,200,13.384634790241,13.384634790241,13.384634790241,13.384634790241,331.275381770814,0.0,1.0
2012-04-10,21.65,21.65,21.61,21.61,700,13.0706965813585,13.0706965813585,13.0465474883675,13.0465474883675,1159.46383619785,0.0,1.0
2012-04-11,21.5301,21.5301,21.5301,21.5301,200,12.9983096751181,12.9983096751181,12.9983096751181,12.9983096751181,331.275381770813,0.0,1.0
2012-04-12,21.53,21.53,21.53,21.53,0,12.9982493023856,12.9982493023856,12.9982493023856,12.9982493023856,0,0.0,1.0
2012-04-13,21.53,21.53,21.53,21.53,0,12.9982493023856,12.9982493023856,12.9982493023856,12.9982493023856,0,0.0,1.0
2012-04-16,21.97,21.97,21.97,21.97,200,13.2638893252862,13.2638893252862,13.2638893252862,13.2638893252862,331.275381770813,0.0,1.0
2012-04-17,21.97,21.97,21.97,21.97,0,13.2638893252862,13.2638893252862,13.2638893252862,13.2638893252862,0,0.0,1.0
2012-04-18,22.02,22.02,22.02,22.02,300,13.2940756915249,13.2940756915249,13.2940756915249,13.2940756915249,496.91307265622,0.0,1.0
2012-04-19,21.94,21.94,21.94,21.94,300,13.245777505543,13.245777505543,13.245777505543,13.245777505543,496.913072656219,0.0,1.0
2012-04-20,22.35,22.424,22.24,22.424,1800,13.4933057087004,13.5379815307336,13.4268957029752,13.5379815307336,2981.47843593731,0.0,1.0
2012-04-23,22.35,22.35,22.35,22.35,0,13.4933057087004,13.4933057087004,13.4933057087004,13.4933057087004,0,0.0,1.0
2012-04-24,22.35,22.35,22.35,22.35,0,13.4933057087004,13.4933057087004,13.4933057087004,13.4933057087004,0,0.0,1.0
2012-04-25,21.8596,21.89,21.82,21.87,900,13.1972378286312,13.2155911393043,13.1733302265701,13.2035165928088,1490.73921796865,0.0,1.0
2012-04-26,22.24,22.29,21.99,21.99,5800,13.4268957029752,13.4570820692139,13.2759638717817,13.2759638717817,9606.98607135358,0.0,1.0
2012-04-27,22.1902,22.24,22.0199,22.02,5500,13.3968300822015,13.4268957029752,13.2940153187924,13.2940756915249,9110.07299869733,0.0,1.0
2012-04-30,22.2402,22.3102,22.0099,22.0099,11000,13.4270164484402,13.4692773611743,13.2879780455447,13.2879780455447,18220.1459973947,0.0,1.0
2012-05-01,22.3902,22.3902,22.0499,22.0499,7000,13.5175755471563,13.5175755471563,13.3121271385357,13.3121271385357,11594.6383619784,0.0,1.0
2012-05-02,22.59,22.59,22.4899,22.49,5000,13.6382002666461,13.6382002666461,13.5777671614362,13.5778275341687,8281.88454427034,0.0,1.0
2012-05-03,22.232,22.232,22.232,22.232,1100,13.422065884377,13.422065884377,13.422065884377,13.422065884377,1822.01459973947,0.0,1.0
2012-05-04,21.93,22.31,21.93,22.31,600,13.2397402322952,13.4691566157094,13.2397402322952,13.4691566157094,993.826145312442,0.0,1.0
2012-05-07,21.8499,21.8499,21.57,21.57,700,13.1913816735808,13.1913816735808,13.0223983953766,13.0223983953766,1159.46383619785,0.0,1.0
2012-05-08,21.47,21.63,21.31,21.59,6000,12.9620256628992,13.058622034863,12.8654292909353,13.0344729418721,9938.26145312437,0.0,1.0
2012-05-09,21.0298,21.03,20.9,20.9776,6200,12.6962648945336,12.6963856399986,12.617901087778,12.6647503281804,10269.5368348952,0.0,1.0
2012-05-10,20.8799,20.8799,20.72,20.72,2000,12.60576616855,12.60576616855,12.5092301693186,12.5092301693186,3312.75381770813,0.0,1.0
2012-05-11,20.6,20.81,20.6,20.8075,2800,12.4367828903457,12.5635656285483,12.4367828903457,12.5620563102364,4637.8553447914,0.0,1.0
2012-05-14,20.31,20.31,20.2,20.2,3600,12.2617019661613,12.2617019661613,12.1952919604361,12.1952919604361,5962.95687187461,0.0,1.0
2012-05-15,20.31,20.31,20.31,20.31,0,12.2617019661613,12.2617019661613,12.2617019661613,12.2617019661613,0,0.0,1.0
2012-05-16,20.07,20.07,19.97,19.97,1500,12.1168074082155,12.1168074082155,12.0564346757381,12.0564346757381,2484.56536328109,0.0,1.0
2012-05-17,19.85,19.982,19.77,19.982,2400,11.9839873967652,12.0636794036354,11.9356892107833,12.0636794036354,3975.30458124975,0.0,1.0
2012-05-18,19.27,19.42,18.69,19.42,700,11.6338255483962,11.7243846471123,11.2836637000273,11.7243846471123,1159.46383619785,0.0,1.0
2012-05-21,19.7599,19.76,19.42,19.42,2100,11.929591564803,11.9296519375355,11.7243846471123,11.7243846471123,3478.39150859355,0.0,1.0
2012-05-22,20.17,20.2001,20.17,20.2001,300,12.1771801406929,12.1953523331686,12.1771801406929,12.1953523331686,496.913072656219,0.0,1.0
2012-05-23,19.82,19.82,19.82,19.82,200,11.965875577022,11.965875577022,11.965875577022,11.965875577022,331.275381770812,0.0,1.0
2012-05-24,19.62,19.62,19.62,19.62,600,11.8451301120672,11.8451301120672,11.8451301120672,11.8451301120672,993.826145312435,0.0,1.0
2012-05-25,19.56,19.56,19.56,19.56,200,11.8089064725807,11.8089064725807,11.8089064725807,11.8089064725807,331.275381770813,0.0,1.0
2012-05-29,20.37,20.37,20.37,20.37,200,12.2979256056477,12.2979256056477,12.2979256056477,12.2979256056477,331.275381770813,0.0,1.0
2012-05-30,20.37,20.37,20.37,20.37,0,12.2979256056477,12.2979256056477,12.2979256056477,12.2979256056477,0,0.0,1.0
2012-05-31,20.26,20.63,19.96,20.2399,8200,12.2315155999226,12.454894710089,12.0503974024903,12.2193806806946,13582.2906526033,0.0,1.0
2012-06-01,19.7101,19.7101,19.71,19.71,200,11.8995259440293,11.8995259440293,11.8994655712968,11.8994655712968,331.275381770813,0.0,1.0
2012-06-04,19.71,19.71,19.71,19.71,0,11.8994655712968,11.8994655712968,11.8994655712968,11.8994655712968,0,0.0,1.0
2012-06-05,19.71,19.71,19.71,19.71,0,11.8994655712968,11.8994655712968,11.8994655712968,11.8994655712968,0,0.0,1.0
2012-06-06,19.83,19.83,19.83,19.83,100,11.9719128502697,11.9719128502697,11.9719128502697,11.9719128502697,165.637690885407,0.0,1.0
2012-06-07,20.46,20.46,20.46,20.46,300,12.3522610648774,12.3522610648774,12.3522610648774,12.3522610648774,496.913072656218,0.0,1.0
2012-06-08,20.33,20.33,20.33,20.33,100,12.2737765126567,12.2737765126567,12.2737765126567,12.2737765126567,165.637690885407,0.0,1.0
2012-06-11,20.33,20.33,20.33,20.33,0,12.2737765126567,12.2737765126567,12.2737765126567,12.2737765126567,0,0.0,1.0
2012-06-12,20.95,20.95,20.95,20.95,1400,12.6480874540167,12.6480874540167,12.6480874540167,12.6480874540167,2318.92767239568,0.0,1.0
2012-06-13,20.9899,20.9899,20.92,20.92,900,12.6721761742751,12.6721761742751,12.6299756342734,12.6299756342734,1490.73921796866,0.0,1.0
2012-06-14,20.6535,20.66,20.5199,20.66,900,12.4690823022212,12.4730065298322,12.3884243316313,12.4730065298322,1490.73921796865,0.0,1.0
2012-06-15,20.65,20.65,20.65,20.65,0,12.4669692565844,12.4669692565844,12.4669692565844,12.4669692565844,0,0.0,1.0
2012-06-18,20.65,20.65,20.65,20.65,0,12.4669692565844,12.4669692565844,12.4669692565844,12.4669692565844,0,0.0,1.0
2012-06-19,21.34,21.34,21.31,21.31,700,12.8835411106785,12.8835411106785,12.8654292909353,12.8654292909353,1159.46383619785,0.0,1.0
2012-06-20,20.9311,20.9311,20.9311,20.9311,100,12.6366770075784,12.6366770075784,12.6366770075784,12.6366770075784,165.637690885407,0.0,1.0
2012-06-21,20.93,20.93,20.93,20.93,0,12.7774662197157,12.7774662197157,12.7774662197157,12.7774662197157,0,0.2343,1.0
2012-06-22,19.9999,19.9999,19.7,19.7,700,12.2096534470947,12.2096534470947,12.0265687782322,12.0265687782322,1146.62795800574,0.0,1.0
2012-06-25,19.51,19.51,19.45,19.47,1200,11.9105764905234,11.9105764905234,11.8739473470364,11.886157061532,1965.64792800984,0.0,1.0
2012-06-26,19.63,19.63,19.63,19.63,100,11.9838347774974,11.9838347774974,11.9838347774974,11.9838347774974,163.80399400082,0.0,1.0
2012-06-27,19.63,19.63,19.63,19.63,0,11.9838347774974,11.9838347774974,11.9838347774974,11.9838347774974,0,0.0,1.0
2012-06-28,19.63,19.63,19.62,19.62,200,11.9838347774974,11.9838347774974,11.9777299202495,11.9777299202495,327.60798800164,0.0,1.0
2012-06-29,19.63,19.63,19.63,19.63,0,11.9838347774974,11.9838347774974,11.9838347774974,11.9838347774974,0,0.0,1.0
2012-07-02,19.63,19.63,19.63,19.63,0,11.9838347774974,11.9838347774974,11.9838347774974,11.9838347774974,0,0.0,1.0
2012-07-03,20.86,20.86,20.86,20.86,600,12.7347322189809,12.7347322189809,12.7347322189809,12.7347322189809,982.823964004922,0.0,1.0
2012-07-05,20.71,20.71,20.71,20.71,200,12.6431593602634,12.6431593602634,12.6431593602634,12.6431593602634,327.60798800164,0.0,1.0
2012-07-06,20.86,20.92,20.86,20.9172,1300,12.7347322189809,12.7713613624679,12.7347322189809,12.7696520024385,2129.45192201066,0.0,1.0
2012-07-09,20.62,20.71,20.62,20.709,800,12.5882156450329,12.6431593602634,12.5882156450329,12.6425488745386,1310.43195200656,0.0,1.0
2012-07-10,20.38,20.5601,20.36,20.5601,400,12.4416990710849,12.5516475501184,12.4294893565892,12.5516475501184,655.21597600328,0.0,1.0
2012-07-11,20.38,20.38,20.38,20.38,0,12.4416990710849,12.4416990710849,12.4416990710849,12.4416990710849,0,0.0,1.0
2012-07-12,20.38,20.38,20.38,20.38,0,12.4416990710849,12.4416990710849,12.4416990710849,12.4416990710849,0,0.0,1.0
2012-07-13,20.24,20.24,20.24,20.24,700,12.3562310696152,12.3562310696152,12.3562310696152,12.3562310696152,1146.62795800574,0.0,1.0
2012-07-16,20.25,20.25,20.25,20.25,300,12.3623359268631,12.3623359268631,12.3623359268631,12.3623359268631,491.411982002459,0.0,1.0
2012-07-17,20.25,20.25,20.25,20.25,0,12.3623359268631,12.3623359268631,12.3623359268631,12.3623359268631,0,0.0,1.0
2012-07-18,20.25,20.25,20.25,20.25,0,12.3623359268631,12.3623359268631,12.3623359268631,12.3623359268631,0,0.0,1.0
2012-07-19,20.25,20.25,20.25,20.25,0,12.3623359268631,12.3623359268631,12.3623359268631,12.3623359268631,0,0.0,1.0
2012-07-20,19.8484,19.8484,19.8484,19.8484,200,12.1171648597901,12.1171648597901,12.1171648597901,12.1171648597901,327.607988001639,0.0,1.0
2012-07-23,19.85,19.85,19.85,19.85,0,12.1181416369497,12.1181416369497,12.1181416369497,12.1181416369497,0,0.0,1.0
2012-07-24,19.85,19.85,19.85,19.85,0,12.1181416369497,12.1181416369497,12.1181416369497,12.1181416369497,0,0.0,1.0
2012-07-25,19.85,19.85,19.85,19.85,0,12.1181416369497,12.1181416369497,12.1181416369497,12.1181416369497,0,0.0,1.0
2012-07-26,19.85,19.85,19.85,19.85,0,12.1181416369497,12.1181416369497,12.1181416369497,12.1181416369497,0,0.0,1.0
2012-07-27,19.85,19.85,19.85,19.85,0,12.1181416369497,12.1181416369497,12.1181416369497,12.1181416369497,0,0.0,1.0
2012-07-30,19.81,19.82,19.81,19.82,400,12.0937222079584,12.0998270652062,12.0937222079584,12.0998270652062,655.215976003279,0.0,1.0
2012-07-31,19.9,19.9,19.9,19.9,500,12.1486659231889,12.1486659231889,12.1486659231889,12.1486659231889,819.019970004099,0.0,1.0
2012-08-01,19.9,19.9,19.9,19.9,0,12.1486659231889,12.1486659231889,12.1486659231889,12.1486659231889,0,0.0,1.0
2012-08-02,19.9,19.9,19.9,19.9,0,12.1486659231889,12.1486659231889,12.1486659231889,12.1486659231889,0,0.0,1.0
2012-08-03,20.312,20.312,20.312,20.312,200,12.4001860417996,12.4001860417996,12.4001860417996,12.4001860417996,327.607988001641,0.0,1.0
2012-08-06,20.4401,20.4401,20.4401,20.4401,300,12.4783892631444,12.4783892631444,12.4783892631444,12.4783892631444,491.41198200246,0.0,1.0
2012-08-07,20.46,20.5,20.46,20.5,200,12.4905379290676,12.5149573580589,12.4905379290676,12.5149573580589,327.607988001639,0.0,1.0
2012-08-08,20.31,20.31,20.31,20.31,300,12.3989650703501,12.3989650703501,12.3989650703501,12.3989650703501,491.411982002459,0.0,1.0
2012-08-09,20.406,20.75,20.406,20.75,700,12.4575716999293,12.6675787892547,12.4575716999293,12.6675787892547,1146.62795800574,0.0,1.0
2012-08-10,20.25,20.25,20.25,20.25,300,12.3623359268631,12.3623359268631,12.3623359268631,12.3623359268631,491.411982002459,0.0,1.0
2012-08-13,20.19,20.19,20.14,20.14,600,12.3257067833761,12.3257067833761,12.2951824971369,12.2951824971369,982.823964004918,0.0,1.0
2012-08-14,20.19,20.19,20.19,20.19,0,12.3257067833761,12.3257067833761,12.3257067833761,12.3257067833761,0,0.0,1.0
2012-08-15,20.01,20.01,20.01,20.01,200,12.2158193529151,12.2158193529151,12.2158193529151,12.2158193529151,327.607988001639,0.0,1.0
2012-08-16,20.01,20.01,20.01,20.01,0,12.2158193529151,12.2158193529151,12.2158193529151,12.2158193529151,0,0.0,1.0
2012-08-17,20.3,20.3,20.3,20.3,200,12.3928602131022,12.3928602131022,12.3928602131022,12.3928602131022,327.607988001641,0.0,1.0
2012-08-20,20.3357,20.3357,19.6,20.06,4700,12.414654553477,12.414654553477,11.9655202057539,12.2463436391542,7698.78771803854,0.0,1.0
2012-08-21,20.0843,20.09,20.0843,20.09,900,12.2611784422665,12.2646582108977,12.2611784422665,12.2646582108977,1474.23594600738,0.0,1.0
2012-08-22,19.86,20.05,19.8225,20.05,600,12.1242464941975,12.2402387819064,12.1013532795182,12.2402387819064,982.823964004925,0.0,1.0
2012-08-23,19.84,19.84,19.84,19.84,200,12.1120367797019,12.1120367797019,12.1120367797019,12.1120367797019,327.60798800164,0.0,1.0
2012-08-24,19.9125,19.9125,19.87,19.87,1400,12.1562969947487,12.1562969947487,12.1303513514454,12.1303513514454,2293.25591601148,0.0,1.0
2012-08-27,19.91,19.91,19.91,19.91,0,12.1547707804367,12.1547707804367,12.1547707804367,12.1547707804367,0,0.0,1.0
2012-08-28,19.91,19.91,19.91,19.91,0,12.1547707804367,12.1547707804367,12.1547707804367,12.1547707804367,0,0.0,1.0
2012-08-29,19.55,19.55,19.55,19.55,200,11.9349959195147,11.9349959195147,11.9349959195147,11.9349959195147,327.607988001641,0.0,1.0
2012-08-30,19.31,19.32,19.3,19.32,800,11.7884793455667,11.7945842028145,11.7823744883189,11.7945842028145,1310.43195200656,0.0,1.0
2012-08-31,19.4246,19.4246,19.34,19.36,2000,11.8584410096269,11.8584410096269,11.8067939173102,11.8190036318059,3276.0798800164,0.0,1.0
2012-09-04,19.43,19.43,19.43,19.43,0,11.8617376325407,11.8617376325407,11.8617376325407,11.8617376325407,0,0.0,1.0
2012-09-05,18.71,19.27,18.71,19.27,700,11.4221879106967,11.7640599165754,11.4221879106967,11.7640599165754,1146.62795800574,0.0,1.0
2012-09-06,19.64,19.64,19.63,19.63,900,11.9899396347452,11.9899396347452,11.9838347774974,11.9838347774974,1474.23594600738,0.0,1.0
2012-09-07,20.082,20.17,20.01,20.17,600,12.2597743250995,12.3134970688804,12.2158193529151,12.3134970688804,982.823964004917,0.0,1.0
2012-09-10,20.08,20.08,20.08,20.08,0,12.2585533536499,12.2585533536499,12.2585533536499,12.2585533536499,0,0.0,1.0
2012-09-11,19.99,19.99,19.99,19.99,200,12.2036096384194,12.2036096384194,12.2036096384194,12.2036096384194,327.60798800164,0.0,1.0
2012-09-12,20.1706,20.22,20.0101,20.0101,2300,12.3138633603153,12.3440213551196,12.2158804014875,12.2158804014875,3767.49186201885,0.0,1.0
2012-09-13,20.89,20.89,20.8193,20.8276,1300,12.7530467907244,12.7530467907244,12.7098854499822,12.7149524814979,2129.45192201066,0.0,1.0
2012-09-14,20.89,20.89,20.89,20.89,0,12.7530467907244,12.7530467907244,12.7530467907244,12.7530467907244,0,0.0,1.0
2012-09-17,20.89,20.89,20.89,20.89,0,12.7530467907244,12.7530467907244,12.7530467907244,12.7530467907244,0,0.0,1.0
2012-09-18,20.32,20.3913,20.32,20.35,4200,12.4050699275979,12.4485975597749,12.4050699275979,12.4233844993414,6879.76774803444,0.0,1.0
2012-09-19,20.47,20.58,20.47,20.52,1000,12.4966427863154,12.5637962160416,12.4966427863154,12.5271670725546,1638.0399400082,0.0,1.0
2012-09-20,20.4,20.44,20.4,20.44,600,12.4539087855806,12.4783282145719,12.4539087855806,12.4783282145719,982.823964004918,0.0,1.0
2012-09-21,20.328,20.43,20.328,20.43,2500,12.4913926090823,12.5540707892341,12.4913926090823,12.5540707892341,4068.40146574607,0.1334,1.0
2012-09-24,20.33,20.33,20.33,20.33,0,12.4926215930068,12.4926215930068,12.4926215930068,12.4926215930068,0,0.0,1.0
2012-09-25,19.9935,20.43,19.9935,20.43,1600,12.285845047702,12.5540707892341,12.285845047702,12.5540707892341,2603.77693807749,0.0,1.0
2012-09-26,19.99,19.99,19.99,19.99,0,12.283694325834,12.283694325834,12.283694325834,12.283694325834,0,0.0,1.0
2012-09-27,19.99,19.99,19.99,19.99,0,12.283694325834,12.283694325834,12.283694325834,12.283694325834,0,0.0,1.0
2012-09-28,20.39,20.51,20.39,20.51,300,12.5294911107432,12.6032301462159,12.5294911107432,12.6032301462159,488.208175889528,0.0,1.0
2012-10-01,20.66,20.66,20.66,20.66,200,12.6954039405568,12.6954039405568,12.6954039405568,12.6954039405568,325.472117259687,0.0,1.0
2012-10-02,20.66,20.66,20.66,20.66,0,12.6954039405568,12.6954039405568,12.6954039405568,12.6954039405568,0,0.0,1.0
2012-10-03,20.66,20.66,20.66,20.66,0,12.6954039405568,12.6954039405568,12.6954039405568,12.6954039405568,0,0.0,1.0
2012-10-04,20.66,20.66,20.66,20.66,0,12.6954039405568,12.6954039405568,12.6954039405568,12.6954039405568,0,0.0,1.0
2012-10-05,21.13,21.2722,21.13,21.2722,800,12.9842151628251,13.0715959198603,12.9842151628251,13.0715959198603,1301.88846903874,0.0,1.0
2012-10-08,20.7828,20.7828,20.7828,20.7828,300,12.7708635535239,12.7708635535239,12.7708635535239,12.7708635535239,488.208175889531,0.0,1.0
2012-10-09,20.5601,20.74,20.51,20.74,3400,12.6340161935258,12.7445632975387,12.6032301462159,12.7445632975387,5533.02599341466,0.0,1.0
2012-10-10,20.73,20.73,20.73,20.73,500,12.7384183779159,12.7384183779159,12.7384183779159,12.7384183779159,813.680293149218,0.0,1.0
2012-10-11,20.73,20.73,20.73,20.73,0,12.7384183779159,12.7384183779159,12.7384183779159,12.7384183779159,0,0.0,1.0
2012-10-12,21.26,21.26,21.26,21.26,1000,13.0640991179205,13.0640991179205,13.0640991179205,13.0640991179205,1627.36058629844,0.0,1.0
2012-10-15,21.26,21.26,21.26,21.26,0,13.0640991179205,13.0640991179205,13.0640991179205,13.0640991179205,0,0.0,1.0
2012-10-16,21.26,21.26,21.26,21.26,0,13.0640991179205,13.0640991179205,13.0640991179205,13.0640991179205,0,0.0,1.0
2012-10-17,21.26,21.26,21.26,21.26,0,13.0640991179205,13.0640991179205,13.0640991179205,13.0640991179205,0,0.0,1.0
2012-10-18,22.0079,22.0079,22.0079,22.0079,500,13.5236776565044,13.5236776565044,13.5236776565044,13.5236776565044,813.680293149216,0.0,1.0
2012-10-19,21.6702,21.6702,21.6702,21.6702,200,13.3161637208449,13.3161637208449,13.3161637208449,13.3161637208449,325.472117259685,0.0,1.0
2012-10-22,21.67,21.67,21.67,21.67,0,13.3160408224524,13.3160408224524,13.3160408224524,13.3160408224524,0,0.0,1.0
2012-10-23,21.67,21.67,21.67,21.67,0,13.3160408224524,13.3160408224524,13.3160408224524,13.3160408224524,0,0.0,1.0
2012-10-24,21.67,21.67,21.67,21.67,0,13.3160408224524,13.3160408224524,13.3160408224524,13.3160408224524,0,0.0,1.0
2012-10-25,22.21,22.21,21.96,21.96,1200,13.6478664820797,13.6478664820797,13.4942434915115,13.4942434915115,1952.83270355812,0.0,1.0
2012-10-26,21.8899,21.89,21.8899,21.89,300,13.4511676049562,13.4512290541524,13.4511676049562,13.4512290541524,488.20817588953,0.0,1.0
2012-10-31,21.81,22.18,21.81,22.18,1500,13.4020696971706,13.6294317232116,13.4020696971706,13.6294317232116,2441.04087944765,0.0,1.0
2012-11-01,22.68,22.71,22.4,22.4,700,13.936677704348,13.9551124632162,13.7646199549116,13.7646199549116,1139.1524104089,0.0,1.0
2012-11-02,22.5,22.76,22.47,22.76,7100,13.8260691511389,13.9858370613298,13.8076343922707,13.9858370613298,11554.2601627188,0.0,1.0
2012-11-05,22.8,22.8,22.8,22.8,100,14.0104167398207,14.0104167398207,14.0104167398207,14.0104167398207,162.736058629843,0.0,1.0
2012-11-06,22.65,22.7493,22.65,22.65,2100,13.9182429454798,13.9792619973335,13.9182429454798,13.9182429454798,3417.4572312267,0.0,1.0
2012-11-07,22.25,22.25,22.22,22.22,600,13.6724461605707,13.6724461605707,13.6540114017025,13.6540114017025,976.416351779056,0.0,1.0
2012-11-08,22.0201,22.0201,22.02,22.02,1200,13.5311744584441,13.5311744584441,13.5311130092479,13.5311130092479,1952.83270355812,0.0,1.0
2012-11-09,22.38,22.38,22.38,22.38,200,13.7523301156661,13.7523301156661,13.7523301156661,13.7523301156661,325.472117259687,0.0,1.0
2012-11-12,22.38,22.38,22.38,22.38,0,13.7523301156661,13.7523301156661,13.7523301156661,13.7523301156661,0,0.0,1.0
2012-11-13,21.8699,21.9,21.8699,21.89,500,13.4388777657108,13.4573739737752,13.4388777657108,13.4512290541524,813.680293149213,0.0,1.0
2012-11-14,21.87,21.87,21.87,21.87,0,13.438939214907,13.438939214907,13.438939214907,13.438939214907,0,0.0,1.0
2012-11-15,21.74,22.01,21.74,22.01,600,13.3590552598115,13.5249680896252,13.3590552598115,13.5249680896252,976.416351779059,0.0,1.0
2012-11-16,21.7601,21.7601,21.76,21.76,2200,13.3714065482532,13.3714065482532,13.371345099057,13.371345099057,3580.19328985655,0.0,1.0
2012-11-19,22.18,22.18,22.18,22.18,100,13.6294317232116,13.6294317232116,13.6294317232116,13.6294317232116,162.736058629843,0.0,1.0
2012-11-20,22.18,22.18,22.18,22.18,0,13.6294317232116,13.6294317232116,13.6294317232116,13.6294317232116,0,0.0,1.0
2012-11-21,22.31,22.37,22.28,22.28,1300,13.709315678307,13.7461851960434,13.6908809194388,13.6908809194388,2115.56876218796,0.0,1.0
2012-11-23,22.31,22.31,22.31,22.31,0,13.709315678307,13.709315678307,13.709315678307,13.709315678307,0,0.0,1.0
2012-11-26,22.73,22.73,22.48,22.6899,1500,13.9674023024616,13.9674023024616,13.8137793118934,13.9427611747745,2441.04087944765,0.0,1.0
2012-11-27,22.4084,22.6,22.4084,22.6,1200,13.7697816873947,13.8875183473662,13.7697816873947,13.8875183473662,1952.83270355811,0.0,1.0
2012-11-28,22.7999,22.7999,22.54,22.6249,1500,14.0103552906245,14.0103552906245,13.8506488296298,13.9028191972267,2441.04087944765,0.0,1.0
2012-11-29,22.78,22.78,22.7499,22.77,500,13.9981269005753,13.9981269005753,13.9796306925108,13.9919819809525,813.680293149213,0.0,1.0
2012-11-30,22.87,23.06,22.87,23.06,1000,14.0534311771798,14.1701846500117,14.0534311771798,14.1701846500117,1627.36058629843,0.0,1.0
2012-12-03,23.0699,23.0699,22.97,22.97,400,14.1762681204382,14.1762681204382,14.1148803734071,14.1148803734071,650.944234519371,0.0,1.0
2012-12-04,23.07,23.07,23.07,23.07,0,14.1763295696344,14.1763295696344,14.1763295696344,14.1763295696344,0,0.0,1.0
2012-12-05,23.57,23.65,23.48,23.48,2100,14.4835755507708,14.5327349077526,14.4282712741662,14.4282712741662,3417.45723122671,0.0,1.0
2012-12-06,23.6499,23.6499,23.55,23.5799,800,14.5326734585564,14.5326734585564,14.4712857115253,14.4896590211973,1301.88846903875,0.0,1.0
2012-12-07,23.86,23.88,23.86,23.88,200,14.6617782198299,14.6740680590754,14.6617782198299,14.6740680590754,325.472117259687,0.0,1.0
2012-12-10,24.08,24.18,24.0199,24.0199,1300,14.79696645153,14.8584156477572,14.7600354845974,14.7600354845974,2115.56876218795,0.0,1.0
2012-12-11,23.81,23.939,23.81,23.83,2000,14.6310536217163,14.7103230848495,14.6310536217163,14.6433434609617,3254.72117259686,0.0,1.0
2012-12-12,24.07,24.23,24.06,24.06,300,14.7908215319072,14.8891402458709,14.7846766122845,14.7846766122845,488.20817588953,0.0,1.0
2012-12-13,23.6999,24.05,23.68,24.05,900,14.56339805667,14.7785316926618,14.5511696666208,14.7785316926618,1464.62452766859,0.0,1.0
2012-12-14,24.05,24.05,24.0,24.03,2500,14.7785316926618,14.7785316926618,14.7478070945481,14.7662418534163,4068.40146574607,0.0,1.0
2012-12-17,24.08,24.13,24.0207,24.07,6300,14.79696645153,14.8276910496436,14.7605270781672,14.7908215319072,10252.3716936801,0.0,1.0
2012-12-18,24.2199,24.2199,23.85,23.85,28300,14.8829338770519,14.8829338770519,14.6556333002072,14.6556333002072,46054.3045922457,0.0,1.0
2012-12-19,24.1699,24.2399,24.15,24.22,3600,14.8522092789383,14.8952237162974,14.8399808888891,14.8829953262481,5858.49811067434,0.0,1.0
2012-12-20,24.15,24.15,24.12,24.12,400,14.8399808888891,14.8399808888891,14.8215461300209,14.8215461300209,650.94423451937,0.0,1.0
2012-12-21,24.19,24.19,24.0399,24.05,14800,14.86456056738,14.86456056738,14.7723253238428,14.7785316926618,24084.9366772167,0.0,1.0
2012-12-24,24.21,24.75,24.13,24.75,10200,14.8768504066254,15.2086760662528,14.8276910496436,15.2086760662528,16599.077980244,0.0,1.0
2012-12-26,24.63,24.63,24.4,24.43,10300,15.13493703078,15.13493703078,14.9936038794573,15.0120386383254,16761.8140388739,0.0,1.0
2012-12-27,24.3386,24.7,24.14,24.7,5400,14.9558740729737,15.1779514681391,14.8338359692663,15.1779514681391,8787.74716601153,0.0,1.0
2012-12-28,24.66,24.66,24.48,24.48,1600,15.1533717896482,15.1533717896482,15.0427632364391,15.0427632364391,2603.77693807749,0.0,1.0
2012-12-31,25.13,25.13,24.7699,24.77,8000,15.4421830119164,15.4421830119164,15.220904456302,15.2209659054982,13018.8846903875,0.0,1.0
2013-01-02,25.75,25.92,25.33,25.33,3400,15.8231680285256,15.927631662112,15.565081404371,15.565081404371,5533.02599341466,0.0,1.0
2013-01-03,25.93,26.21,25.7201,26.21,6500,15.9337765817347,16.1058343311711,15.8047947188536,16.1058343311711,10577.8438109398,0.0,1.0
2013-01-04,25.93,25.93,25.93,25.93,0,15.9337765817347,15.9337765817347,15.9337765817347,15.9337765817347,0,0.0,1.0
2013-01-07,26.26,26.26,26.15,26.15,200,16.1365589292847,16.1365589292847,16.0689648134347,16.0689648134347,325.472117259687,0.0,1.0
2013-01-08,25.88,25.88,25.7,25.7,1900,15.9030519836211,15.9030519836211,15.792443430412,15.792443430412,3091.98511396701,0.0,1.0
2013-01-09,26.3,26.4,26.0,26.0,4300,16.1611386077757,16.2225878040029,15.9767910190938,15.9767910190938,6997.65052108323,0.0,1.0
2013-01-10,26.47,26.59,26.3,26.47,67800,16.265602241362,16.3393412768348,16.1611386077757,16.265602241362,110335.047751034,0.0,1.0
2013-01-11,26.13,26.15,25.81,26.15,10700,16.0566749741893,16.0689648134347,15.860037546262,16.0689648134347,17412.7582733932,0.0,1.0
2013-01-14,26.3578,26.47,26.248,26.47,3100,16.196656243195,16.265602241362,16.1291850257375,16.265602241362,5044.81781752514,0.0,1.0
2013-01-15,26.06,26.25,26.06,26.18,2300,16.0136605368302,16.130414009662,16.0136605368302,16.0873995723029,3742.92934848638,0.0,1.0
2013-01-16,26.05,26.2099,25.82,25.82,2700,16.0075156172074,16.1057728819749,15.8661824658847,15.8661824658847,4393.87358300578,0.0,1.0
2013-01-17,25.8552,25.915,25.56,25.56,55300,15.8878125829567,15.9245592023006,15.7064145556938,15.7064145556938,89993.0404223032,0.0,1.0
2013-01-18,25.579,25.86,25.579,25.86,4500,15.7180899029769,15.8907621443756,15.7180899029769,15.8907621443756,7323.12263834296,0.0,1.0
2013-01-22,26.0042,26.02,25.8,25.91,13600,15.9793718853353,15.9890808583393,15.8538926266392,15.9214867424892,22132.1039736587,0.0,1.0
2013-01-23,25.729,25.74,25.57,25.74,7900,15.8102636973179,15.8170231089029,15.7125594753165,15.8170231089029,12856.1486317576,0.0,1.0
2013-01-24,25.66,25.71,25.66,25.71,23600,15.767863751921,15.7985883500347,15.767863751921,15.7985883500347,38405.7098366431,0.0,1.0
2013-01-25,25.2,25.39,25.0,25.39,12100,15.4851974492755,15.6019509221074,15.362299056821,15.6019509221074,19691.0630942111,0.0,1.0
2013-01-28,25.3836,25.43,25.2,25.2,13100,15.5980181735488,15.6265306005983,15.4851974492755,15.4851974492755,21318.4236805095,0.0,1.0
2013-01-29,25.38,25.38,25.38,25.38,0,15.5958060024846,15.5958060024846,15.5958060024846,15.5958060024846,0,0.0,1.0
2013-01-30,25.86,25.95,25.7885,25.88,18600,15.8907621443756,15.9460664209802,15.8468259690731,15.9030519836211,30268.9069051508,0.0,1.0
2013-01-31,25.6,25.7055,25.58,25.6,3000,15.7309942341847,15.7958231362045,15.7187043949392,15.7309942341847,4882.08175889528,0.0,1.0
2013-02-01,25.75,25.79,25.56,25.71,8000,15.8231680285256,15.8477477070165,15.7064145556938,15.7985883500347,13018.8846903874,0.0,1.0
2013-02-04,25.1,25.35,24.988,25.35,14200,15.4237482530482,15.5773712436165,15.3549251532737,15.5773712436165,23108.5203254378,0.0,1.0
2013-02-05,25.4105,25.4105,25.07,25.07,1800,15.614548007334,15.614548007334,15.4053134941801,15.4053134941801,2929.24905533717,0.0,1.0
2013-02-06,25.11,25.15,25.07,25.09,4400,15.429893172671,15.4544728511619,15.4053134941801,15.4176033334255,7160.38657971309,0.0,1.0
2013-02-07,24.6426,24.7799,24.41,24.41,19800,15.1426796295047,15.2270493759247,14.99974879908,14.99974879908,32221.7396087088,0.0,1.0
2013-02-08,25.184,25.184,25.16,25.16,300,15.4753655778792,15.4753655778792,15.4606177707846,15.4606177707846,488.208175889528,0.0,1.0
2013-02-11,24.98,24.98,24.94,24.94,1500,15.3500092175755,15.3500092175755,15.3254295390846,15.3254295390846,2441.04087944765,0.0,1.0
2013-02-12,25.21,25.2775,25.118,25.118,2200,15.4913423688983,15.5328205763517,15.4348091083692,15.4348091083692,3580.19328985654,0.0,1.0
2013-02-13,25.23,25.43,25.23,25.3138,29600,15.5036322081437,15.6265306005983,15.5036322081437,15.5551266345822,48169.8733544336,0.0,1.0
2013-02-14,25.5,25.53,25.4405,25.4405,12400,15.6695450379574,15.6879797968256,15.6329827662021,15.6329827662021,20179.2712701005,0.0,1.0
2013-02-15,25.68,25.68,25.66,25.66,300,15.7801535911665,15.7801535911665,15.767863751921,15.767863751921,488.208175889529,0.0,1.0
2013-02-19,25.2344,25.37,25.09,25.25,4600,15.5063359727777,15.5896610828619,15.4176033334255,15.5159220473892,7485.85869697279,0.0,1.0
2013-02-20,24.92,25.09,24.88,25.0,1600,15.3131396998391,15.4176033334255,15.2885600213482,15.362299056821,2603.7769380775,0.0,1.0
2013-02-21,24.165,24.75,24.165,24.63,2200,14.8491982683231,15.2086760662528,14.8491982683231,15.13493703078,3580.19328985656,0.0,1.0
2013-02-22,24.44,24.63,24.44,24.63,4400,15.0181835579482,15.13493703078,15.0181835579482,15.13493703078,7160.38657971308,0.0,1.0
2013-02-25,23.86,24.34,23.85,24.29,4300,14.6617782198299,14.9567343617209,14.6556333002072,14.9260097636072,6997.65052108327,0.0,1.0
2013-02-26,23.6915,23.7942,23.6915,23.7942,900,14.558236324187,14.6213446487124,14.558236324187,14.6213446487124,1464.62452766858,0.0,1.0
2013-02-27,24.5,24.5,24.34,24.34,1100,15.0550530756845,15.0550530756845,14.9567343617209,14.9567343617209,1790.09664492828,0.0,1.0
2013-02-28,24.67,24.94,24.67,24.84,8900,15.1595167092709,15.3254295390846,15.1595167092709,15.2639803428573,14483.5092180561,0.0,1.0
2013-03-01,24.724,24.76,24.61,24.64,2400,15.1926992752337,15.2148209858755,15.1226471915346,15.1410819504027,3905.66540711622,0.0,1.0
2013-03-04,23.93,23.9601,23.87,23.87,500,14.704792657189,14.7232888652534,14.6679231394527,14.6679231394527,813.680293149217,0.0,1.0
2013-03-05,24.35,24.378,24.2,24.2,700,14.9628792813436,14.9800850562873,14.8707054870027,14.8707054870027,1139.1524104089,0.0,1.0
2013-03-06,24.576,24.576,24.576,24.576,200,15.1017544648173,15.1017544648173,15.1017544648173,15.1017544648173,325.472117259686,0.0,1.0
2013-03-07,24.536,24.62,24.536,24.56,41200,15.0771747863264,15.1287921111573,15.0771747863264,15.0919225934209,67047.2561554952,0.0,1.0
2013-03-08,24.6986,24.7,24.68,24.7,1000,15.1770911793919,15.1779514681391,15.1656616288937,15.1779514681391,1627.36058629843,0.0,1.0
2013-03-11,24.7,24.7,24.7,24.7,0,15.1779514681391,15.1779514681391,15.1779514681391,15.1779514681391,0,0.0,1.0
2013-03-12,23.76,24.1361,23.74,23.9,11500,14.6003290236026,14.8314394506135,14.5880391843572,14.6863578983208,18714.646742432,0.0,1.0
2013-03-13,23.28,23.32,23.16,23.32,6700,14.3053728817117,14.3299525602026,14.2316338462389,14.3299525602026,10903.3159281995,0.0,1.0
2013-03-14,23.698,23.698,23.47,23.47,1300,14.5622305219417,14.5622305219417,14.4221263545435,14.4221263545435,2115.56876218796,0.0,1.0
2013-03-15,22.93,22.93,22.73,22.73,1100,14.0903006949162,14.0903006949162,13.9674023024616,13.9674023024616,1790.09664492827,0.0,1.0
2013-03-18,22.93,22.93,22.93,22.93,0,14.0903006949162,14.0903006949162,14.0903006949162,14.0903006949162,0,0.0,1.0
2013-03-19,22.44,22.84,22.44,22.84,2200,13.7891996334025,14.0349964183116,13.7891996334025,14.0349964183116,3580.19328985655,0.0,1.0
2013-03-20,23.25,23.25,23.05,23.05,2200,14.2869381228435,14.2869381228435,14.1640397303889,14.1640397303889,3580.19328985655,0.0,1.0
2013-03-21,23.09,23.09,23.03,23.04,1500,14.1886194088798,14.1886194088798,14.1517498911435,14.1578948107662,2441.04087944765,0.0,1.0
2013-03-22,23.23,23.42,23.23,23.42,700,14.274648283598,14.3914017564299,14.274648283598,14.3914017564299,1139.15241040891,0.0,1.0
2013-03-25,23.09,23.15,23.09,23.15,700,14.1886194088798,14.2254889266162,14.1886194088798,14.2254889266162,1139.15241040891,0.0,1.0
2013-03-26,23.0887,23.2899,23.0401,23.24,2500,14.1878205693289,14.3114563521382,14.1579562599624,14.2807932032208,4068.40146574607,0.0,1.0
2013-03-27,23.0301,23.26,23.0301,23.26,1800,14.1518113403397,14.2930830424662,14.1518113403397,14.2930830424662,2929.24905533718,0.0,1.0
2013-03-28,22.92,23.03,22.9085,23.03,2000,14.0841557752935,14.1517498911435,14.0770891177273,14.1517498911435,3254.72117259685,0.0,1.0
2013-04-01,22.47,22.776,22.4209,22.776,900,13.8076343922707,13.9956689327262,13.7774628369231,13.9956689327262,1464.62452766859,0.0,1.0
2013-04-02,22.424,22.5284,22.424,22.5284,8000,13.7793677620061,13.8435207228674,13.7793677620061,13.8435207228674,13018.8846903875,0.0,1.0
2013-04-03,21.79,22.04,21.66,21.89,91400,13.3897798579252,13.5434028484934,13.3098959028297,13.4512290541524,148740.757587676,0.0,1.0
2013-04-04,22.07,22.07,21.721,21.75,1600,13.5618376073615,13.5618376073615,13.3473799125283,13.3652001794342,2603.7769380775,0.0,1.0
2013-04-05,21.44,21.44,21.2,21.3699,1500,13.1747076711297,13.1747076711297,13.0272296001842,13.1316317845743,2441.04087944764,0.0,1.0
2013-04-08,21.43,21.5684,21.3,21.3,2900,13.1685627515069,13.2536084390855,13.0886787964115,13.0886787964115,4719.34570026546,0.0,1.0
2013-04-09,21.98,21.98,21.79,21.81,1000,13.506533330757,13.506533330757,13.3897798579252,13.4020696971706,1627.36058629843,0.0,1.0
2013-04-10,22.2564,22.2564,22.2201,22.2201,400,13.6763789091292,13.6763789091292,13.6540728508987,13.6540728508987,650.944234519373,0.0,1.0
2013-04-11,22.3037,22.3037,22.12,22.12,1300,13.7054443789447,13.7054443789447,13.5925622054752,13.5925622054752,2115.56876218796,0.0,1.0
2013-04-12,21.97,21.97,21.73,21.88,3700,13.5003884111343,13.5003884111343,13.3529103401888,13.4450841345297,6021.23416930418,0.0,1.0
2013-04-15,21.3701,21.3701,21.3701,21.3701,400,13.1317546829668,13.1317546829668,13.1317546829668,13.1317546829668,650.944234519372,0.0,1.0
2013-04-16,21.9,21.9175,21.8101,21.85,600,13.4573739737752,13.4681275831149,13.4021311463668,13.4266493756615,976.416351779056,0.0,1.0
2013-04-17,21.5377,21.5762,21.39,21.39,1200,13.2347435358437,13.2584014763912,13.143983073016,13.143983073016,1952.83270355812,0.0,1.0
2013-04-18,21.48,21.6479,21.48,21.6001,60200,13.1992873496206,13.3024605500862,13.1992873496206,13.2730878342895,97967.1072951654,0.0,1.0
2013-04-19,22.3223,22.3223,22.32,22.32,30000,13.716873929443,13.716873929443,13.7154605979298,13.7154605979298,48820.8175889529,0.0,1.0
2013-04-22,22.32,22.32,22.32,22.32,0,13.7154605979298,13.7154605979298,13.7154605979298,13.7154605979298,0,0.0,1.0
2013-04-23,22.32,22.32,22.32,22.32,0,13.7154605979298,13.7154605979298,13.7154605979298,13.7154605979298,0,0.0,1.0
2013-04-24,22.8662,22.8662,22.6587,22.6587,1400,14.0510961077232,14.0510961077232,13.9235890255516,13.9235890255516,2278.3048208178,0.0,1.0
2013-04-25,23.0,23.0,23.0,23.0,400,14.1333151322753,14.1333151322753,14.1333151322753,14.1333151322753,650.944234519372,0.0,1.0
2013-04-26,22.7311,22.7311,22.7311,22.7311,300,13.9680782436201,13.9680782436201,13.9680782436201,13.9680782436201,488.20817588953,0.0,1.0
2013-04-29,22.77,22.96,22.75,22.9599,2500,13.9919819809525,14.1087354537844,13.9796921417071,14.1086740045881,4068.40146574609,0.0,1.0
2013-04-30,23.018,23.018,23.018,23.018,100,14.1443759875962,14.1443759875962,14.1443759875962,14.1443759875962,162.736058629843,0.0,1.0
2013-05-01,22.7604,22.7604,22.7604,22.7604,300,13.9860828581147,13.9860828581147,13.9860828581147,13.9860828581147,488.20817588953,0.0,1.0
2013-05-02,22.88,23.03,22.68,22.68,400,14.0595760968025,14.1517498911435,13.936677704348,13.936677704348,650.944234519375,0.0,1.0
2013-05-03,23.33,23.33,23.33,23.33,800,14.3360974798253,14.3360974798253,14.3360974798253,14.3360974798253,1301.88846903875,0.0,1.0
2013-05-06,23.2101,23.31,23.2101,23.31,2200,14.2624198935488,14.3238076405799,14.2624198935488,14.3238076405799,3580.19328985655,0.0,1.0
2013-05-07,23.7424,23.86,23.65,23.65,6300,14.5895139650666,14.6617782198299,14.5327349077526,14.5327349077526,10252.3716936801,0.0,1.0
2013-05-08,23.92,24.04,23.92,23.94,2300,14.6986477375663,14.772386773039,14.6986477375663,14.7109375768118,3742.92934848639,0.0,1.0
2013-05-09,23.82,23.84,23.82,23.82,400,14.637198541339,14.6494883805845,14.637198541339,14.637198541339,650.944234519373,0.0,1.0
2013-05-10,23.906,23.906,23.906,23.906,200,14.6900448500945,14.6900448500945,14.6900448500945,14.6900448500945,325.472117259686,0.0,1.0
2013-05-13,23.67,23.67,23.67,23.67,300,14.5450247469981,14.5450247469981,14.5450247469981,14.5450247469981,488.208175889529,0.0,1.0
2013-05-14,23.49,23.49,23.48,23.48,600,14.434416193789,14.434416193789,14.4282712741662,14.4282712741662,976.416351779057,0.0,1.0
2013-05-15,23.38,23.38,23.38,23.38,300,14.366822077939,14.366822077939,14.366822077939,14.366822077939,488.208175889528,0.0,1.0
2013-05-16,23.572,23.572,23.572,23.572,300,14.4848045346953,14.4848045346953,14.4848045346953,14.4848045346953,488.208175889531,0.0,1.0
2013-05-17,23.6777,23.6777,23.6777,23.6777,200,14.5497563351076,14.5497563351076,14.5497563351076,14.5497563351076,325.472117259686,0.0,1.0
2013-05-20,23.6032,23.6032,23.6032,23.6032,200,14.5039766839183,14.5039766839183,14.5039766839183,14.5039766839183,325.472117259685,0.0,1.0
2013-05-21,23.58,23.58,23.4985,23.4985,400,14.4897204703935,14.4897204703935,14.4396393754683,14.4396393754683,650.944234519374,0.0,1.0
2013-05-22,22.99,23.49,22.99,23.49,1000,14.1271702126526,14.434416193789,14.1271702126526,14.434416193789,1627.36058629843,0.0,1.0
2013-05-23,22.99,22.99,22.99,22.99,0,14.1271702126526,14.1271702126526,14.1271702126526,14.1271702126526,0,0.0,1.0
2013-05-24,22.68,22.7,22.5,22.5,22000,13.936677704348,13.9489675435934,13.8260691511389,13.8260691511389,35801.9328985654,0.0,1.0
2013-05-28,22.97,23.2,22.9299,23.03,20400,14.1148803734071,14.2562135247299,14.09023924572,14.1517498911435,33198.155960488,0.0,1.0
2013-05-29,22.8,22.86,22.66,22.66,24300,14.0104167398207,14.0472862575571,13.9243878651025,13.9243878651025,39544.8622470519,0.0,1.0
2013-05-30,22.8301,22.8301,22.74,22.74,6700,14.0289129478851,14.0289129478851,13.9735472220843,13.9735472220843,10903.3159281995,0.0,1.0
2013-05-31,22.29,22.6,22.11,22.51,18300,13.6970258390616,13.8875183473662,13.5864172858525,13.8322140707616,29780.6987292612,0.0,1.0
2013-06-03,22.16,22.24,22.15,22.15,7000,13.6171418839661,13.6663012409479,13.6109969643434,13.6109969643434,11391.524104089,0.0,1.0
2013-06-04,22.1,22.2679,22.06,22.2679,1500,13.5802723662297,13.6834455666953,13.5556926877388,13.6834455666953,2441.04087944765,0.0,1.0
2013-06-05,21.76,21.84,21.51,21.84,4600,13.371345099057,13.4205044560388,13.2177221084888,13.4205044560388,7485.85869697277,0.0,1.0
2013-06-06,21.66,21.76,21.42,21.62,5900,13.3098959028297,13.371345099057,13.1624178318842,13.2853162243388,9601.42745916073,0.0,1.0
2013-06-07,21.69,21.83,21.54,21.67,600,13.3283306616979,13.4143595364161,13.2361568673569,13.3160408224524,976.416351779057,0.0,1.0
2013-06-10,21.3801,21.62,21.3801,21.58,1600,13.1378996025895,13.2853162243388,13.1378996025895,13.2607365458479,2603.77693807749,0.0,1.0
2013-06-11,20.83,20.9556,20.51,20.9556,12800,12.7998675741432,12.8770477646047,12.6032301462159,12.8770477646047,20830.21550462,0.0,1.0
2013-06-12,20.67,20.97,20.65,20.97,3100,12.7015488601796,12.8858964488614,12.6892590209341,12.8858964488614,5044.81781752513,0.0,1.0
2013-06-13,20.98,20.98,20.84,20.84,4400,12.8920413684842,12.8920413684842,12.806012493766,12.806012493766,7160.38657971307,0.0,1.0
2013-06-14,20.4789,20.6086,20.2701,20.6086,36300,12.5841194461892,12.663819053696,12.4558135244667,12.663819053696,59073.1892826332,0.0,1.0
2013-06-17,20.8,20.8,20.71,20.71,500,12.781432815275,12.781432815275,12.7261285386705,12.7261285386705,813.680293149218,0.0,1.0
2013-06-18,20.9701,21.13,20.9701,21.006,2400,12.8859578980577,12.9842151628251,12.8859578980577,12.9080181595032,3905.66540711622,0.0,1.0
2013-06-19,20.57,20.57,20.57,20.57,200,12.6400996639523,12.6400996639523,12.6400996639523,12.6400996639523,325.472117259686,0.0,1.0
2013-06-20,20.57,20.57,20.57,20.57,0,12.6400996639523,12.6400996639523,12.6400996639523,12.6400996639523,0,0.0,1.0
2013-06-21,19.452,19.452,19.03,19.03,1100,12.2261164289691,12.2261164289691,11.9608778348387,11.9608778348387,1750.12238140482,0.4443,1.0
2013-06-24,18.5001,18.91,18.19,18.193,3900,11.6278211262374,11.8854545379295,11.4329147564748,11.4348003388975,6204.97935225349,0.0,1.0
2013-06-25,18.7199,18.7199,18.58,18.65,1900,11.765971465076,11.765971465076,11.6780404714294,11.7220373946264,3022.93865879015,0.0,1.0
2013-06-26,19.1288,19.2511,19.1125,19.2,700,12.0229763492938,12.0998452593937,12.0127313514637,12.0677275054599,1113.71424271216,0.0,1.0
2013-06-27,19.23,19.39,19.19,19.3,4100,12.0865833296872,12.187147725566,12.0614422307175,12.1305802528842,6523.1834215998,0.0,1.0
2013-06-28,19.23,19.23,19.15,19.15,500,12.0865833296872,12.0865833296872,12.0363011317478,12.0363011317478,795.510173365829,0.0,1.0
2013-07-01,19.24,19.24,19.23,19.23,3100,12.0928686044296,12.0928686044296,12.0865833296872,12.0865833296872,4932.16307486815,0.0,1.0
2013-07-02,19.24,19.24,19.24,19.24,0,12.0928686044296,12.0928686044296,12.0928686044296,12.0928686044296,0,0.0,1.0
2013-07-03,18.8799,18.8799,18.8799,18.8799,300,11.8665358609548,11.8665358609548,11.8665358609548,11.8665358609548,477.306104019498,0.0,1.0
2013-07-05,18.8463,18.8463,18.8199,18.82,300,11.8454173378203,11.8454173378203,11.8288242125003,11.8288870652477,477.306104019496,0.0,1.0
2013-07-08,18.83,18.91,18.52,18.85,42800,11.8351723399901,11.8854545379295,11.6403288229749,11.847742889475,68095.670840115,0.0,1.0
2013-07-09,18.9699,18.98,18.94,18.98,1100,11.9231033336367,11.9294514611265,11.9043103621568,11.9294514611265,1750.12238140482,0.0,1.0
2013-07-10,18.97,18.97,18.97,18.97,0,11.9231661863841,11.9231661863841,11.9231661863841,11.9231661863841,0,0.0,1.0
2013-07-11,19.77,19.77,19.48,19.48,1400,12.4259881657783,12.4259881657783,12.2437151982479,12.2437151982479,2227.42848542431,0.0,1.0
2013-07-12,19.45,19.5001,19.45,19.5,600,12.2248593740206,12.2563486004802,12.2248593740206,12.2562857477327,954.612208038994,0.0,1.0
2013-07-15,19.45,19.45,19.45,19.45,0,12.2248593740206,12.2248593740206,12.2248593740206,12.2248593740206,0,0.0,1.0
2013-07-16,19.79,19.79,19.79,19.79,100,12.4385587152631,12.4385587152631,12.4385587152631,12.4385587152631,159.102034673166,0.0,1.0
2013-07-17,20.0395,20.11,20.0395,20.11,600,12.5953763200867,12.6396875070208,12.5953763200867,12.6396875070208,954.612208038992,0.0,1.0
2013-07-18,20.095,20.095,20.095,20.095,100,12.6302595949071,12.6302595949071,12.6302595949071,12.6302595949071,159.102034673166,0.0,1.0
2013-07-19,19.7001,19.74,19.68,19.68,1100,12.3820540953287,12.407132341551,12.3694206930964,12.3694206930964,1750.12238140482,0.0,1.0
2013-07-22,20.04,20.04,19.89,19.96,2100,12.5956905838238,12.5956905838238,12.5014114626874,12.5454083858844,3341.14272813648,0.0,1.0
2013-07-23,20.3101,20.35,20.2001,20.2001,1500,12.7654558546167,12.790534100839,12.69631783245,12.69631783245,2386.53052009749,0.0,1.0
2013-07-24,20.15,20.6499,20.15,20.6499,1300,12.6648286059905,12.9790294903644,12.6648286059905,12.9790294903644,2068.32645075115,0.0,1.0
2013-07-25,20.4501,20.4501,20.4501,20.4501,500,12.8534497010107,12.8534497010107,12.8534497010107,12.8534497010107,795.51017336583,0.0,1.0
2013-07-26,20.45,20.45,20.45,20.45,0,12.8533868482633,12.8533868482633,12.8533868482633,12.8533868482633,0,0.0,1.0
2013-07-29,19.9801,20.0101,19.9501,20.0101,900,12.5580417881166,12.5768976123439,12.5391859638894,12.5768976123439,1431.9183120585,0.0,1.0
2013-07-30,19.79,20.02,19.79,19.85,2800,12.4385587152631,12.5831200343389,12.4385587152631,12.4762703637177,4454.85697084865,0.0,1.0
2013-07-31,20.0501,20.1,19.8801,19.8801,3800,12.6020387113136,12.6334022322783,12.4951890406924,12.4951890406924,6045.87731758032,0.0,1.0
2013-08-01,20.531,20.6299,20.4201,20.56,4400,12.904297573677,12.9664589408796,12.8345938767834,12.92252487043,7000.48952561927,0.0,1.0
2013-08-02,20.55,20.75,20.3901,20.41,3800,12.9162395956876,13.0419450905361,12.8157380525562,12.8282457492936,6045.87731758028,0.0,1.0
2013-08-05,20.4,20.43,20.3701,20.3701,800,12.8219604745512,12.8408162987784,12.8031675030713,12.8031675030713,1272.81627738532,0.0,1.0
2013-08-06,20.33,20.33,20.22,20.22,1500,12.7779635513542,12.7779635513542,12.7088255291875,12.7088255291875,2386.53052009748,0.0,1.0
2013-08-07,20.33,20.33,20.33,20.33,0,12.7779635513542,12.7779635513542,12.7779635513542,12.7779635513542,0,0.0,1.0
2013-08-08,20.47,20.47,20.18,20.18,600,12.8659573977481,12.8659573977481,12.6836844302178,12.6836844302178,954.612208038998,0.0,1.0
2013-08-09,20.47,20.47,20.47,20.47,0,12.8659573977481,12.8659573977481,12.8659573977481,12.8659573977481,0,0.0,1.0
2013-08-12,20.47,20.47,20.47,20.47,0,12.8659573977481,12.8659573977481,12.8659573977481,12.8659573977481,0,0.0,1.0
2013-08-13,21.46,21.71,21.4,21.46,8200,13.4881995972484,13.6453314658091,13.4504879487939,13.4881995972484,13046.3668431996,0.0,1.0
2013-08-14,21.5901,21.885,21.59,21.8199,4100,13.5699710216474,13.7553237738016,13.5699081689,13.7144066352284,6523.1834215998,0.0,1.0
2013-08-15,21.1401,21.4499,21.1401,21.4499,1200,13.2871336582382,13.4818514697586,13.2871336582382,13.4818514697586,1909.22441607799,0.0,1.0
2013-08-16,21.2821,21.46,21.2821,21.46,500,13.3763845595806,13.4881995972484,13.3763845595806,13.4881995972484,795.510173365832,0.0,1.0
2013-08-19,21.082,21.0848,21.082,21.0848,400,13.2506162119847,13.2523760889126,13.2506162119847,13.2523760889126,636.408138692662,0.0,1.0
2013-08-20,20.884,21.1,20.85,20.94,20700,13.1261677720846,13.2619297065211,13.1047978379604,13.1613653106422,32934.1211773454,0.0,1.0
2013-08-21,20.88,20.88,20.88,20.88,0,13.1236536621877,13.1236536621877,13.1236536621877,13.1236536621877,0,0.0,1.0
2013-08-22,20.88,20.88,20.88,20.88,0,13.1236536621877,13.1236536621877,13.1236536621877,13.1236536621877,0,0.0,1.0
2013-08-23,21.14,21.17,21.14,21.17,1000,13.2870708054908,13.305926629718,13.2870708054908,13.305926629718,1591.02034673165,0.0,1.0
2013-08-26,21.36,21.36,21.33,21.33,700,13.4253468498242,13.4253468498242,13.4064910255969,13.4064910255969,1113.71424271216,0.0,1.0
2013-08-27,21.36,21.36,21.36,21.36,0,13.4253468498242,13.4253468498242,13.4253468498242,13.4253468498242,0,0.0,1.0
2013-08-28,21.03,21.03,21.03,21.03,900,13.2179327833241,13.2179327833241,13.2179327833241,13.2179327833241,1431.91831205849,0.0,1.0
2013-08-29,21.03,21.03,21.03,21.03,0,13.2179327833241,13.2179327833241,13.2179327833241,13.2179327833241,0,0.0,1.0
2013-08-30,21.0,21.0,20.9701,20.9701,300,13.1990769590968,13.1990769590968,13.1802839876169,13.1802839876169,477.306104019497,0.0,1.0
2013-09-03,21.0,21.0,21.0,21.0,0,13.1990769590968,13.1990769590968,13.1990769590968,13.1990769590968,0,0.0,1.0
2013-09-04,21.809,21.85,21.66,21.66,67000,13.7075556857591,13.7333253122031,13.613905092097,13.613905092097,106598.363231021,0.0,1.0
2013-09-05,21.845,21.869,21.845,21.869,2000,13.7301826748319,13.7452673342137,13.7301826748319,13.7452673342137,3182.04069346331,0.0,1.0
2013-09-06,21.99,22.0374,21.6101,21.6297,1700,13.8213191585971,13.8511113608762,13.5825415711323,13.5948607096274,2704.73458944381,0.0,1.0
2013-09-09,21.8371,21.95,21.8,21.95,1600,13.7252173077853,13.7961780596274,13.7018989384909,13.7961780596274,2545.63255477066,0.0,1.0
2013-09-10,22.3101,22.388,22.3,22.388,2900,14.0225108031021,14.0714730933457,14.0161626756123,14.0714730933457,4613.95900552182,0.0,1.0
2013-09-11,22.33,22.41,22.33,22.4,2100,14.0350184998396,14.085300697779,14.0350184998396,14.0790154230366,3341.14272813648,0.0,1.0
2013-09-12,21.9899,21.9899,21.88,21.895,5900,13.8212563058496,13.8212563058496,13.7521811364304,13.761609048544,9387.0200457168,0.0,1.0
2013-09-13,22.02,22.02,22.02,22.02,400,13.8401749828243,13.8401749828243,13.8401749828243,13.8401749828243,636.408138692665,0.0,1.0
2013-09-16,22.02,22.02,22.02,22.02,0,13.8401749828243,13.8401749828243,13.8401749828243,13.8401749828243,0,0.0,1.0
2013-09-17,22.02,22.02,22.02,22.02,0,13.8401749828243,13.8401749828243,13.8401749828243,13.8401749828243,0,0.0,1.0
2013-09-18,22.52,23.05,22.24,22.24,6900,14.1544387199457,14.4875582812943,13.9784510271577,13.9784510271577,10978.0403924484,0.0,1.0
2013-09-19,22.77,22.77,22.47,22.555,1900,14.3115705885064,14.3115705885064,14.1230123462336,14.1764371815442,3022.93865879014,0.0,1.0
2013-09-20,22.77,22.77,22.77,22.77,0,14.4296080481691,14.4296080481691,14.4296080481691,14.4296080481691,0,0.1878,1.0
2013-09-23,22.3499,22.3499,22.3499,22.3499,1000,14.1633858988044,14.1633858988044,14.1633858988044,14.1633858988044,1578.00544020245,0.0,1.0
2013-09-24,22.24,22.314,22.1027,22.314,1100,14.0937410185016,14.1406356603797,14.0067324464764,14.1406356603797,1735.8059842227,0.0,1.0
2013-09-25,21.9501,21.9501,21.9501,21.9501,200,13.9100280903872,13.9100280903872,13.9100280903872,13.9100280903872,315.601088040491,0.0,1.0
2013-09-26,21.95,21.95,21.95,21.95,0,13.9099647192496,13.9099647192496,13.9099647192496,13.9099647192496,0,0.0,1.0
2013-09-27,22.14,22.14,22.13,22.13,2100,14.0303698808285,14.0303698808285,14.0240327670612,14.0240327670612,3313.81142442515,0.0,1.0
2013-09-30,22.14,22.14,22.14,22.14,0,14.0303698808285,14.0303698808285,14.0303698808285,14.0303698808285,0,0.0,1.0
2013-10-01,22.31,22.44,22.31,22.425,700,14.1381008148728,14.2204832938479,14.1381008148728,14.2109776231969,1104.60380814172,0.0,1.0
2013-10-02,22.698,22.7,22.41,22.61,7100,14.3839808290445,14.385248251798,14.2014719525459,14.3282142278922,11203.8386254374,0.0,1.0
2013-10-03,22.4,22.45,22.26,22.45,4600,14.1951348387786,14.2268204076152,14.1064152460362,14.2268204076152,7258.82502493128,0.0,1.0
2013-10-04,22.7,22.7,22.7,22.7,300,14.385248251798,14.385248251798,14.385248251798,14.385248251798,473.401632060734,0.0,1.0
2013-10-07,22.6629,22.6629,22.61,22.61,700,14.3617375597212,14.3617375597212,14.3282142278922,14.3282142278922,1104.60380814172,0.0,1.0
2013-10-08,22.66,22.66,22.66,22.66,0,14.3598997967287,14.3598997967287,14.3598997967287,14.3598997967287,0,0.0,1.0
2013-10-09,22.66,22.66,22.66,22.66,0,14.3598997967287,14.3598997967287,14.3598997967287,14.3598997967287,0,0.0,1.0
2013-10-10,23.1701,23.18,23.1301,23.1302,2100,14.6831559699993,14.6894297126289,14.65780751493,14.6578708860677,3313.81142442515,0.0,1.0
2013-10-11,23.31,23.48,23.08,23.08,35800,14.771812191604,14.8795431256483,14.6260585749558,14.6260585749558,56492.5947592477,0.0,1.0
2013-10-14,23.58,23.58,23.2,23.34,17100,14.9429142633214,14.9429142633214,14.7021039401636,14.7908235329059,26983.8930274619,0.0,1.0
2013-10-15,23.14,23.37,23.1,23.37,10700,14.6640812575597,14.8098348742079,14.6387328024904,14.8098348742079,16884.6582101662,0.0,1.0
2013-10-16,23.21,23.34,23.18,23.18,27900,14.7084410539309,14.7908235329059,14.6894297126289,14.6894297126289,44026.3517816483,0.0,1.0
2013-10-17,23.38,23.39,23.19,23.39,55900,14.8161719879752,14.8225091017425,14.6957668263962,14.8225091017425,88210.5041073169,0.0,1.0
2013-10-18,23.51,23.56,23.42,23.56,28300,14.8985544669502,14.9302400357868,14.8415204430444,14.9302400357868,44657.5539577295,0.0,1.0
2013-10-21,23.37,23.57,23.37,23.51,3800,14.8098348742079,14.9365771495541,14.8098348742079,14.8985544669502,5996.4206727693,0.0,1.0
2013-10-22,23.37,23.37,23.37,23.37,0,14.8098348742079,14.8098348742079,14.8098348742079,14.8098348742079,0,0.0,1.0
2013-10-23,22.96,23.09,22.8644,22.8644,7900,14.5500132097481,14.6323956887231,14.4894304021326,14.4894304021326,12466.2429775993,0.0,1.0
2013-10-24,22.8,23.0855,22.74,23.0855,800,14.4486193894711,14.6295439875278,14.4105967068672,14.6295439875278,1262.40435216196,0.0,1.0
2013-10-25,22.94,22.995,22.94,22.995,200,14.5373389822134,14.5721931079337,14.5373389822134,14.5721931079337,315.601088040492,0.0,1.0
2013-10-28,22.8229,22.8229,22.82,22.82,700,14.4631313799982,14.4631313799982,14.4612936170057,14.4612936170057,1104.60380814172,0.0,1.0
2013-10-29,22.74,22.7499,22.7149,22.7149,3200,14.4105967068672,14.4168704494968,14.3946905513113,14.3946905513113,5049.61740864785,0.0,1.0
2013-10-30,22.73,22.74,22.69,22.74,800,14.4042595930999,14.4105967068672,14.3789111380307,14.4105967068672,1262.40435216196,0.0,1.0
2013-10-31,22.79,22.79,22.75,22.75,3100,14.4422822757038,14.4422822757038,14.4169338206345,14.4169338206345,4891.81686462759,0.0,1.0
2013-11-01,22.79,22.84,22.76,22.81,2700,14.4422822757038,14.4739678445403,14.4232709344018,14.4549565032384,4260.61468854661,0.0,1.0
2013-11-04,22.82,22.84,22.8,22.82,10100,14.4612936170057,14.4739678445403,14.4486193894711,14.4612936170057,15937.8549460448,0.0,1.0
2013-11-05,22.67,22.95,22.6401,22.95,1300,14.366236910496,14.5436760959808,14.3472889403318,14.5436760959808,2051.40707226319,0.0,1.0
2013-11-06,22.7,22.86,22.6801,22.77,6300,14.385248251798,14.486642072075,14.372637395401,14.4296080481691,9941.43427327542,0.0,1.0
2013-11-07,22.12,22.13,22.12,22.13,4500,14.0176956532939,14.0240327670612,14.0176956532939,14.0240327670612,7101.02448091102,0.0,1.0
2013-11-08,22.3062,22.3062,22.3062,22.3062,300,14.1356927116412,14.1356927116412,14.1356927116412,14.1356927116412,473.401632060736,0.0,1.0
2013-11-11,22.3,22.33,22.23,22.33,3700,14.1317637011055,14.1507750424074,14.0874039047343,14.1507750424074,5838.62012874907,0.0,1.0
2013-11-12,22.26,22.26,22.26,22.26,700,14.1064152460362,14.1064152460362,14.1064152460362,14.1064152460362,1104.60380814172,0.0,1.0
2013-11-13,22.1,22.16,22.01,22.13,17700,14.0050214257593,14.0430441083631,13.9479874018534,14.0240327670612,27930.6962915833,0.0,1.0
2013-11-14,22.36,22.36,22.36,22.36,100,14.1697863837094,14.1697863837094,14.1697863837094,14.1697863837094,157.800544020245,0.0,1.0
2013-11-15,22.36,22.36,22.36,22.36,2000,14.1697863837094,14.1697863837094,14.1697863837094,14.1697863837094,3156.0108804049,0.0,1.0
2013-11-18,23.5101,23.5101,23.5101,23.5101,100,14.8986178380879,14.8986178380879,14.8986178380879,14.8986178380879,157.800544020245,0.0,1.0
2013-11-19,23.35,23.44,23.35,23.35,5300,14.7971606466732,14.854194670579,14.7971606466732,14.7971606466732,8363.42883307302,0.0,1.0
2013-11-20,23.41,23.42,23.28,23.42,6000,14.8351833292771,14.8415204430444,14.7528008503021,14.8415204430444,9468.03264121472,0.0,1.0
2013-11-21,23.4451,23.4451,23.4451,23.4451,100,14.8574265986004,14.8574265986004,14.8574265986004,14.8574265986004,157.800544020245,0.0,1.0
2013-11-22,23.504,23.504,23.504,23.504,200,14.8947521986898,14.8947521986898,14.8947521986898,14.8947521986898,315.601088040491,0.0,1.0
2013-11-25,23.13,23.25,23.13,23.25,500,14.6577441437924,14.7337895090001,14.6577441437924,14.7337895090001,789.002720101225,0.0,1.0
2013-11-26,23.13,23.13,23.13,23.13,0,14.6577441437924,14.6577441437924,14.6577441437924,14.6577441437924,0,0.0,1.0
2013-11-27,23.77,23.77,23.56,23.56,1100,15.0633194249003,15.0633194249003,14.9302400357868,14.9302400357868,1735.8059842227,0.0,1.0
2013-11-29,23.77,23.77,23.77,23.77,0,15.0633194249003,15.0633194249003,15.0633194249003,15.0633194249003,0,0.0,1.0
2013-12-02,23.731,23.95,23.5701,23.95,46900,15.0386046812078,15.1773874727119,14.9366405206918,15.1773874727119,74008.4551454951,0.0,1.0
2013-12-03,23.5,23.5,23.5,23.5,5300,14.8922173531829,14.8922173531829,14.8922173531829,14.8922173531829,8363.428833073,0.0,1.0
2013-12-04,23.5,23.5,23.5,23.5,0,14.8922173531829,14.8922173531829,14.8922173531829,14.8922173531829,0,0.0,1.0
2013-12-05,23.5,23.5,23.5,23.5,0,14.8922173531829,14.8922173531829,14.8922173531829,14.8922173531829,0,0.0,1.0
2013-12-06,23.927,23.9301,23.927,23.9301,500,15.1628121110471,15.164776616315,15.1628121110471,15.164776616315,789.002720101228,0.0,1.0
2013-12-09,23.9683,23.9683,23.91,23.91,2100,15.1889843909061,15.1889843909061,15.1520390176427,15.1520390176427,3313.81142442516,0.0,1.0
2013-12-10,23.74,23.79,23.58,23.58,2700,15.0443080835984,15.075993652435,14.9429142633214,14.9429142633214,4260.61468854662,0.0,1.0
2013-12-11,23.6199,23.6199,23.619,23.619,500,14.968199347253,14.968199347253,14.9676290070139,14.9676290070139,789.002720101225,0.0,1.0
2013-12-12,23.62,23.62,23.62,23.62,0,14.9682627183907,14.9682627183907,14.9682627183907,14.9682627183907,0,0.0,1.0
2013-12-13,23.6168,23.6168,23.529,23.5299,17100,14.9662348419851,14.9662348419851,14.9105949831081,14.9111653233472,26983.893027462,0.0,1.0
2013-12-16,23.5723,23.5796,23.31,23.41,2000,14.9380346857206,14.9426607787707,14.771812191604,14.8351833292771,3156.0108804049,0.0,1.0
2013-12-17,23.5723,23.5723,23.5723,23.5723,1,14.9380346857206,14.9380346857206,14.9380346857206,14.9380346857206,1.57800544020245,0.0,1.0
2013-12-18,23.634,23.77,23.44,23.6245,1100,15.001342452256,15.0876665012324,14.8782037353339,14.9953124635408,1733.00490157735,0.0382,1.0
2013-12-19,23.31,23.4,23.31,23.349,2000,14.795688100283,14.8528143091644,14.795688100283,14.8204427907983,3150.9180028679,0.0,1.0
2013-12-20,22.95,23.21,22.84,23.21,26900,14.5671832647574,14.7322145348592,14.4973623427912,14.7322145348592,42379.8471385732,0.0,1.0
2013-12-23,22.95,22.95,22.95,22.95,39,14.5671832647574,14.5671832647574,14.5671832647574,14.5671832647574,61.4429010559239,0.0,1.0
2013-12-24,22.95,22.95,22.95,22.95,1,14.5671832647574,14.5671832647574,14.5671832647574,14.5671832647574,1.57545900143395,0.0,1.0
2013-12-26,22.95,22.95,22.95,22.95,3,14.5671832647574,14.5671832647574,14.5671832647574,14.5671832647574,4.72637700430184,0.0,1.0
2013-12-27,23.4101,23.4101,23.39,23.39,400,14.8592251392722,14.8592251392722,14.846466952622,14.846466952622,630.183600573579,0.0,1.0
2013-12-30,23.64,23.64,23.54,23.54,2800,15.0051508661815,15.0051508661815,14.9416773007577,14.9416773007577,4411.28520401505,0.0,1.0
2013-12-31,23.42,23.54,23.42,23.5,73200,14.8655090222491,14.9416773007577,14.8655090222491,14.9162878745882,115323.598904965,0.0,1.0
2014-01-02,23.35,23.6,23.35,23.6,1200,14.8210775264525,14.9797614400119,14.8210775264525,14.9797614400119,1890.55080172074,0.0,1.0
2014-01-03,23.21,23.3,23.21,23.3,3800,14.7322145348592,14.7893407437406,14.7322145348592,14.7893407437406,5986.74420544901,0.0,1.0
2014-01-06,22.83,22.9899,22.83,22.9899,600,14.4910149862488,14.5925092173615,14.4910149862488,14.5925092173615,945.275400860372,0.0,1.0
2014-01-07,22.963,22.963,22.963,22.963,400,14.5754348282625,14.5754348282625,14.5754348282625,14.5754348282625,630.183600573578,0.0,1.0
2014-01-08,22.9886,22.9886,22.95,22.95,300,14.591684061011,14.591684061011,14.5671832647574,14.5671832647574,472.637700430184,0.0,1.0
2014-01-09,22.77,22.77,22.77,22.77,200,14.4529308469946,14.4529308469946,14.4529308469946,14.4529308469946,315.091800286789,0.0,1.0
2014-01-10,22.9599,22.9599,22.57,22.57,700,14.5734671477343,14.5734671477343,14.325983716147,14.325983716147,1102.82130100377,0.0,1.0
2014-01-13,22.738,22.7961,22.738,22.7961,500,14.432619306059,14.4694974475702,14.432619306059,14.4694974475702,787.729500716973,0.0,1.0
2014-01-14,22.6,22.7475,22.6,22.7475,1400,14.3450257857741,14.4386492947742,14.3450257857741,14.4386492947742,2205.64260200754,0.0,1.0
2014-01-15,22.49,22.49,22.49,22.49,1100,14.275204863808,14.275204863808,14.275204863808,14.275204863808,1733.00490157734,0.0,1.0
2014-01-16,22.4875,22.4875,22.4875,22.4875,200,14.2736180246724,14.2736180246724,14.2736180246724,14.2736180246724,315.09180028679,0.0,1.0
2014-01-17,22.4875,22.4875,22.4875,22.4875,43,14.2736180246724,14.2736180246724,14.2736180246724,14.2736180246724,67.7447370616598,0.0,1.0
2014-01-21,22.418,22.69,22.18,22.69,26200,14.2295038967029,14.4021519946555,14.0784368109943,14.4021519946555,41277.0258375694,0.0,1.0
2014-01-22,23.0099,23.0099,22.6725,22.7328,2400,14.6052039304462,14.6052039304462,14.3910441207064,14.4293186806569,3781.10160344148,0.0,1.0
2014-01-23,22.15,22.37,22.1,22.37,1500,14.0593947413671,14.1990365852995,14.0276579586552,14.1990365852995,2363.18850215093,0.0,1.0
2014-01-24,21.52,21.98,21.47,21.97,3500,13.6595112791973,13.9514896801467,13.6277744964854,13.9451423236043,5514.10650501884,0.0,1.0
2014-01-27,21.5725,21.66,21.5725,21.66,6000,13.6928349010448,13.7483742707906,13.6928349010448,13.7483742707906,9452.75400860371,0.0,1.0
2014-01-28,21.8196,21.8196,21.73,21.73,200,13.849678081207,13.849678081207,13.7928057665873,13.7928057665873,315.091800286789,0.0,1.0
2014-01-29,21.67,21.705,21.67,21.705,1900,13.754721627333,13.7769373752313,13.754721627333,13.7769373752313,2993.3721027245,0.0,1.0
2014-01-30,21.815,21.91,21.5896,21.91,4900,13.8467582971975,13.9070581843501,13.7036888807323,13.9070581843501,7719.74910702634,0.0,1.0
2014-01-31,21.5825,21.725,21.5825,21.7179,3100,13.6991822575872,13.7896320883161,13.6991822575872,13.785125465171,4883.92290444524,0.0,1.0
2014-02-03,20.95,21.39,20.95,21.39,4200,13.2977119562818,13.5769956441464,13.2977119562818,13.5769956441464,6616.92780602258,0.0,1.0
2014-02-04,21.49,21.51,21.04,21.04,4700,13.6404692095702,13.6531639226549,13.3548381651632,13.3548381651632,7404.65730673956,0.0,1.0
2014-02-05,21.21,21.21,20.9,20.9,5800,13.4627432263836,13.4627432263836,13.2659751735699,13.2659751735699,9137.66220831692,0.0,1.0
2014-02-06,21.5082,21.51,21.5082,21.51,4800,13.6520213984773,13.6531639226549,13.6520213984773,13.6531639226549,7562.20320688297,0.0,1.0
2014-02-07,21.7056,21.85,21.6001,21.75,4200,13.7773182166239,13.8689740450958,13.7103536051018,13.805500479672,6616.92780602257,0.0,1.0
2014-02-10,21.4835,21.4835,21.4835,21.4835,200,13.6363434278176,13.6363434278176,13.6363434278176,13.6363434278176,315.091800286791,0.0,1.0
2014-02-11,22.0999,22.0999,22.0447,22.0447,10500,14.0275944850898,14.0275944850898,13.9925570769759,13.9925570769759,16542.3195150565,0.0,1.0
2014-02-12,22.09,22.13,22.09,22.13,1000,14.0213106021129,14.0467000282824,14.0213106021129,14.0467000282824,1575.45900143395,0.0,1.0
2014-02-13,22.2299,22.2299,21.874,21.99,5700,14.1101101201407,14.1101101201407,13.8842077007975,13.9578370366891,8980.11630817354,0.0,1.0
2014-02-14,22.4583,22.54,22.4439,22.46,3100,14.2550837435686,14.3069416465199,14.2459435501476,14.2561627941809,4883.92290444526,0.0,1.0
2014-02-18,22.42,22.44,22.42,22.439,1400,14.2307733680113,14.2434680810961,14.2307733680113,14.2428333454419,2205.64260200754,0.0,1.0
2014-02-19,22.35,22.56,22.35,22.5599,4200,14.1863418722147,14.3196363596046,14.1863418722147,14.3195728860392,6616.92780602259,0.0,1.0
2014-02-20,22.45,22.4899,22.45,22.4899,900,14.2498154376385,14.2751413902426,14.2498154376385,14.2751413902426,1417.91310129055,0.0,1.0
2014-02-21,22.3218,22.3218,22.3218,22.3218,500,14.1684423267652,14.1684423267652,14.1684423267652,14.1684423267652,787.729500716974,0.0,1.0
2014-02-24,22.2299,22.25,22.1847,22.22,3700,14.1101101201407,14.1228683067909,14.0814200685692,14.1038262371638,5829.19830530563,0.0,1.0
2014-02-25,21.7099,21.94,21.68,21.94,3200,13.7800475799371,13.9261002539772,13.7610689838754,13.9261002539772,5041.46880458863,0.0,1.0
2014-02-26,21.7099,21.7099,21.7099,21.7099,50,13.7800475799371,13.7800475799371,13.7800475799371,13.7800475799371,78.7729500716974,0.0,1.0
2014-02-27,22.335,22.34,22.335,22.34,400,14.1768208374011,14.1799945156723,14.1768208374011,14.1799945156723,630.183600573581,0.0,1.0
2014-02-28,22.2775,22.31,22.26,22.26,2800,14.1403235372825,14.1609524460452,14.1292156633333,14.1292156633333,4411.28520401505,0.0,1.0
2014-03-03,22.2775,22.2775,22.2775,22.2775,85,14.1403235372825,14.1403235372825,14.1403235372825,14.1403235372825,133.914015121885,0.0,1.0
2014-03-04,22.56,22.56,22.56,22.56,7500,14.3196363596046,14.3196363596046,14.3196363596046,14.3196363596046,11815.9425107547,0.0,1.0
2014-03-05,22.56,22.56,22.56,22.56,0,14.3196363596046,14.3196363596046,14.3196363596046,14.3196363596046,0,0.0,1.0
2014-03-06,22.56,22.56,22.56,22.56,158,14.3196363596046,14.3196363596046,14.3196363596046,14.3196363596046,248.922522226565,0.0,1.0
2014-03-07,22.0351,22.0351,22.0351,22.0351,500,13.9864636146952,13.9864636146952,13.9864636146952,13.9864636146952,787.729500716976,0.0,1.0
2014-03-10,21.94,21.94,21.94,21.94,200,13.9261002539772,13.9261002539772,13.9261002539772,13.9261002539772,315.09180028679,0.0,1.0
2014-03-11,22.142,22.142,22.142,22.142,200,14.0543168561332,14.0543168561332,14.0543168561332,14.0543168561332,315.091800286791,0.0,1.0
2014-03-12,21.81,21.9099,21.65,21.84,5400,13.8435846189263,13.9069947107846,13.7420269142482,13.8626266885534,8507.47860774332,0.0,1.0
2014-03-13,21.81,21.81,21.81,21.81,30,13.8435846189263,13.8435846189263,13.8435846189263,13.8435846189263,47.2637700430185,0.0,1.0
2014-03-14,21.81,21.81,21.81,21.81,10,13.8435846189263,13.8435846189263,13.8435846189263,13.8435846189263,15.7545900143395,0.0,1.0
2014-03-17,21.26,21.26,21.26,21.26,100,13.4944800090955,13.4944800090955,13.4944800090955,13.4944800090955,157.545900143395,0.0,1.0
2014-03-18,21.5101,21.5101,21.4618,21.4618,500,13.6532273962204,13.6532273962204,13.6225696641207,13.6225696641207,787.729500716974,0.0,1.0
2014-03-19,21.46,21.4646,21.3101,21.3101,2100,13.6214271399431,13.6243469239526,13.5262802653728,13.5262802653728,3308.46390301129,0.0,1.0
2014-03-20,21.46,21.46,21.46,21.46,0,13.6214271399431,13.6214271399431,13.6214271399431,13.6214271399431,0,0.0,1.0
2014-03-21,21.864,21.889,21.864,21.889,1400,13.8778603442551,13.8937287356111,13.8778603442551,13.8937287356111,2205.64260200754,0.0,1.0
2014-03-24,21.52,21.52,21.37,21.37,1100,13.6595112791973,13.6595112791973,13.5643009310617,13.5643009310617,1733.00490157735,0.0,1.0
2014-03-25,21.4391,21.4391,21.4391,21.4391,300,13.6081611647695,13.6081611647695,13.6081611647695,13.6081611647695,472.637700430185,0.0,1.0
2014-03-26,21.46,21.47,21.45,21.47,800,13.6214271399431,13.6277744964854,13.6150797834007,13.6277744964854,1260.36720114716,0.0,1.0
2014-03-27,21.17,21.3074,21.17,21.3074,1100,13.4373538002141,13.5245664791064,13.4373538002141,13.5245664791064,1733.00490157735,0.0,1.0
2014-03-28,21.81,21.81,21.81,21.81,900,13.8435846189263,13.8435846189263,13.8435846189263,13.8435846189263,1417.91310129055,0.0,1.0
2014-03-31,21.81,21.81,21.81,21.81,4,13.8435846189263,13.8435846189263,13.8435846189263,13.8435846189263,6.30183600573579,0.0,1.0
2014-04-01,22.323,22.323,22.2,22.2,1500,14.1692040095503,14.1692040095503,14.091131524079,14.091131524079,2363.18850215092,0.0,1.0
2014-04-02,22.45,22.45,22.4301,22.4301,4800,14.2498154376385,14.2498154376385,14.2371841981191,14.2371841981191,7562.20320688295,0.0,1.0
2014-04-03,22.2185,22.2185,22.2185,22.2185,400,14.1028741336824,14.1028741336824,14.1028741336824,14.1028741336824,630.183600573581,0.0,1.0
2014-04-04,22.2185,22.2185,22.2185,22.2185,99,14.1028741336824,14.1028741336824,14.1028741336824,14.1028741336824,155.970441141961,0.0,1.0
2014-04-07,21.7396,21.7396,21.7396,21.7396,1700,13.7988992288679,13.7988992288679,13.7988992288679,13.7988992288679,2678.28030243772,0.0,1.0
2014-04-08,22.19,22.19,22.0,22.0,6000,14.0847841675366,14.0847841675366,13.9641843932315,13.9641843932315,9452.75400860373,0.0,1.0
2014-04-09,22.22,22.22,22.22,22.22,500,14.1038262371638,14.1038262371638,14.1038262371638,14.1038262371638,787.729500716974,0.0,1.0
2014-04-10,22.22,22.22,22.22,22.22,0,14.1038262371638,14.1038262371638,14.1038262371638,14.1038262371638,0,0.0,1.0
2014-04-11,22.399,22.4,22.2785,22.4,1800,14.2174439192723,14.2180786549266,14.1409582729367,14.2180786549266,2835.82620258112,0.0,1.0
2014-04-14,22.399,22.399,22.399,22.399,4,14.2174439192723,14.2174439192723,14.2174439192723,14.2174439192723,6.30183600573582,0.0,1.0
2014-04-15,21.61,21.659,21.542,21.542,1700,13.7166374880787,13.7477395351364,13.6734754635906,13.6734754635906,2678.28030243772,0.0,1.0
2014-04-16,22.0899,22.0899,22.0899,22.0899,200,14.0212471285474,14.0212471285474,14.0212471285474,14.0212471285474,315.091800286791,0.0,1.0
2014-04-17,21.9501,22.21,21.9501,21.98,4600,13.932511084085,14.0974788806214,13.932511084085,13.9514896801467,7247.11140659617,0.0,1.0
2014-04-21,21.9501,21.9501,21.9501,21.9501,1,13.932511084085,13.932511084085,13.932511084085,13.932511084085,1.57545900143395,0.0,1.0
2014-04-22,21.921,22.06,21.921,22.06,1500,13.9140402765467,14.0022685324857,13.9140402765467,14.0022685324857,2363.18850215092,0.0,1.0
2014-04-23,21.92,21.92,21.914,21.914,1300,13.9134055408924,13.9134055408924,13.909597126967,13.909597126967,2048.09670186414,0.0,1.0
2014-04-24,21.8883,21.8883,21.88,21.88,600,13.8932844206531,13.8932844206531,13.8880161147229,13.8880161147229,945.275400860371,0.0,1.0
2014-04-25,21.46,21.46,21.45,21.45,600,13.6214271399431,13.6214271399431,13.6150797834007,13.6150797834007,945.275400860367,0.0,1.0
2014-04-28,21.21,21.32,21.2,21.23,19100,13.4627432263836,13.5325641483498,13.4563958698412,13.4754379394684,30091.2669273885,0.0,1.0
2014-04-29,21.26,21.2865,21.26,21.26,700,13.4944800090955,13.5113005039328,13.4944800090955,13.4944800090955,1102.82130100377,0.0,1.0
2014-04-30,21.26,21.26,21.26,21.26,95,13.4944800090955,13.4944800090955,13.4944800090955,13.4944800090955,149.668605136225,0.0,1.0
2014-05-01,21.26,21.26,21.26,21.26,85,13.4944800090955,13.4944800090955,13.4944800090955,13.4944800090955,133.914015121886,0.0,1.0
2014-05-02,21.32,21.32,21.3184,21.3184,4100,13.5325641483498,13.5325641483498,13.531548571303,13.531548571303,6459.38190587918,0.0,1.0
2014-05-05,21.1339,21.1339,21.1339,21.1339,300,13.4144398430961,13.4144398430961,13.4144398430961,13.4144398430961,472.637700430186,0.0,1.0
2014-05-06,21.2399,21.24,21.2399,21.24,400,13.4817218224453,13.4817852960107,13.4817218224453,13.4817852960107,630.183600573581,0.0,1.0
2014-05-07,20.7325,20.86,20.7325,20.82,900,13.1596569514851,13.2405857474004,13.1596569514851,13.2151963212309,1417.91310129055,0.0,1.0
2014-05-08,20.45,20.45,20.45,20.45,1100,12.9803441291629,12.9803441291629,12.9803441291629,12.9803441291629,1733.00490157734,0.0,1.0
2014-05-09,20.45,20.45,20.45,20.45,0,12.9803441291629,12.9803441291629,12.9803441291629,12.9803441291629,0,0.0,1.0
2014-05-12,20.74,20.78,20.7,20.78,900,13.1644174688918,13.1898068950614,13.1390280427223,13.1898068950614,1417.91310129056,0.0,1.0
2014-05-13,20.95,21.06,20.95,21.03,4100,13.2977119562818,13.3675328782479,13.2977119562818,13.3484908086208,6459.38190587919,0.0,1.0
2014-05-14,20.9776,21.179,20.9776,21.1,10200,13.3152306603387,13.4430664211022,13.3152306603387,13.3929223044175,16069.6818146263,0.0,1.0
2014-05-15,20.994,21.019,20.994,21.019,1000,13.3256403250682,13.3415087164242,13.3256403250682,13.3415087164242,1575.45900143396,0.0,1.0
2014-05-16,20.994,20.994,20.994,20.994,17,13.3256403250682,13.3256403250682,13.3256403250682,13.3256403250682,26.7828030243772,0.0,1.0
2014-05-19,21.09,21.09,21.0488,21.05,2100,13.3865749478751,13.3865749478751,13.3604238389205,13.3611855217056,3308.46390301129,0.0,1.0
2014-05-20,20.92,21.0399,20.92,21.03,2100,13.2786698866547,13.3547746915978,13.2786698866547,13.3484908086208,3308.46390301128,0.0,1.0
2014-05-21,20.92,20.92,20.92,20.92,0,13.2786698866547,13.2786698866547,13.2786698866547,13.2786698866547,0,0.0,1.0
2014-05-22,20.92,20.92,20.92,20.92,18,13.2786698866547,13.2786698866547,13.2786698866547,13.2786698866547,28.358262025811,0.0,1.0
2014-05-23,20.92,20.92,20.92,20.92,81,13.2786698866547,13.2786698866547,13.2786698866547,13.2786698866547,127.61217911615,0.0,1.0
2014-05-27,21.64,21.69,21.64,21.69,2000,13.7356795577059,13.7674163404178,13.7356795577059,13.7674163404178,3150.91800286789,0.0,1.0
2014-05-28,21.72,21.72,21.4904,21.4904,2000,13.7864584100449,13.7864584100449,13.6407231038319,13.6407231038319,3150.9180028679,0.0,1.0
2014-05-29,21.72,21.72,21.72,21.72,7,13.7864584100449,13.7864584100449,13.7864584100449,13.7864584100449,11.0282130100376,0.0,1.0
2014-05-30,21.72,21.72,21.72,21.72,0,13.7864584100449,13.7864584100449,13.7864584100449,13.7864584100449,0,0.0,1.0
2014-06-02,21.6792,21.68,21.6601,21.6725,1100,13.760561195352,13.7610689838754,13.748437744356,13.7563084664686,1733.00490157734,0.0,1.0
2014-06-03,21.66,21.66,21.66,21.66,1900,13.7483742707906,13.7483742707906,13.7483742707906,13.7483742707906,2993.37210272451,0.0,1.0
2014-06-04,21.625,21.625,21.625,21.625,400,13.7261585228923,13.7261585228923,13.7261585228923,13.7261585228923,630.18360057358,0.0,1.0
2014-06-05,21.91,21.92,21.9,21.9,1300,13.9070581843501,13.9134055408924,13.9007108278077,13.9007108278077,2048.09670186413,0.0,1.0
2014-06-06,21.8099,21.86,21.75,21.75,10000,13.8435211453609,13.8753214016382,13.805500479672,13.805500479672,15754.5900143395,0.0,1.0
2014-06-09,21.8099,21.8099,21.8099,21.8099,5,13.8435211453609,13.8435211453609,13.8435211453609,13.8435211453609,7.87729500716973,0.0,1.0
2014-06-10,21.92,21.92,21.92,21.92,500,13.9134055408924,13.9134055408924,13.9134055408924,13.9134055408924,787.729500716978,0.0,1.0
2014-06-11,21.88,21.94,21.86,21.89,5100,13.8880161147229,13.9261002539772,13.8753214016382,13.8943634712653,8034.84090731316,0.0,1.0
2014-06-12,21.9,21.9001,21.9,21.9001,400,13.9007108278077,13.9007743013731,13.9007108278077,13.9007743013731,630.18360057358,0.0,1.0
2014-06-13,21.9,21.9,21.9,21.9,200,13.9007108278077,13.9007108278077,13.9007108278077,13.9007108278077,315.09180028679,0.0,1.0
2014-06-16,21.78,21.78,21.71,21.71,400,13.8245425492992,13.8245425492992,13.7801110535025,13.7801110535025,630.183600573578,0.0,1.0
2014-06-17,21.704,21.76,21.7,21.76,1500,13.7763026395771,13.8118478362144,13.7737636969601,13.8118478362144,2363.18850215092,0.0,1.0
2014-06-18,21.72,21.74,21.72,21.74,700,13.7864584100449,13.7991531231296,13.7864584100449,13.7991531231296,1102.82130100376,0.0,1.0
2014-06-19,21.6599,21.6599,21.6599,21.6599,200,13.7483107972252,13.7483107972252,13.7483107972252,13.7483107972252,315.09180028679,0.0,1.0
2014-06-20,21.5,21.5,21.5,21.5,100,13.6468165661126,13.6468165661126,13.6468165661126,13.6468165661126,157.545900143395,0.0,1.0
2014-06-23,21.1653,21.48,21.16,21.16,11500,13.4343705426392,13.6341218530278,13.4310064436717,13.4310064436717,18117.7785164904,0.0,1.0
2014-06-24,21.19,21.19,21.19,21.19,100,13.6296152298827,13.6296152298827,13.6296152298827,13.6296152298827,155.470272950489,0.2829,1.0
2014-06-25,21.3399,21.3399,21.3199,21.3199,400,13.7260323758459,13.7260323758459,13.7131681802537,13.7131681802537,621.881091801953,0.0,1.0
2014-06-26,21.3399,21.3399,21.3399,21.3399,15,13.7260323758459,13.7260323758459,13.7260323758459,13.7260323758459,23.3205409425732,0.0,1.0
2014-06-27,21.44,21.44,21.31,21.31,1300,13.7904176747846,13.7904176747846,13.7068004034356,13.7068004034356,2021.11354835635,0.0,1.0
2014-06-30,21.6099,21.63,21.6,21.62,5200,13.8996990163399,13.91262753291,13.8933312395218,13.9061954351139,8084.4541934254,0.0,1.0
2014-07-01,21.8008,21.839,21.7853,21.839,3000,14.022487763267,14.047058376848,14.0125180116831,14.047058376848,4664.10818851464,0.0,1.0
2014-07-02,22.03,22.03,21.89,21.8906,5500,14.169911444753,14.169911444753,14.079862075608,14.0802480014757,8550.86501227687,0.0,1.0
2014-07-03,22.3316,22.36,22.3316,22.36,1800,14.3639035142826,14.3821706720235,14.3639035142826,14.3821706720235,2798.4649131088,0.0,1.0
2014-07-07,22.4165,22.44,22.4165,22.44,700,14.4185120245713,14.4336274543921,14.4185120245713,14.4336274543921,1088.29191065342,0.0,1.0
2014-07-08,22.15,22.3,22.15,22.3,1200,14.2470966183059,14.343578085247,14.2470966183059,14.343578085247,1865.64327540586,0.0,1.0
2014-07-09,22.15,22.15,22.15,22.15,80,14.2470966183059,14.2470966183059,14.2470966183059,14.2470966183059,124.376218360391,0.0,1.0
2014-07-10,22.15,22.15,22.15,22.15,0,14.2470966183059,14.2470966183059,14.2470966183059,14.2470966183059,0,0.0,1.0
2014-07-11,22.15,22.15,22.15,22.15,0,14.2470966183059,14.2470966183059,14.2470966183059,14.2470966183059,0,0.0,1.0
2014-07-14,22.5242,22.5242,22.5242,22.5242,700,14.487785717835,14.487785717835,14.487785717835,14.487785717835,1088.29191065342,0.0,1.0
2014-07-15,22.576,22.576,22.5,22.5,1900,14.5211039844187,14.5211039844187,14.4722200411685,14.4722200411685,2953.93518605928,0.0,1.0
2014-07-16,22.576,22.576,22.576,22.576,14,14.5211039844187,14.5211039844187,14.5211039844187,14.5211039844187,21.7658382130684,0.0,1.0
2014-07-17,22.576,22.576,22.576,22.576,40,14.5211039844187,14.5211039844187,14.5211039844187,14.5211039844187,62.1881091801954,0.0,1.0
2014-07-18,22.6199,22.6199,22.6,22.6,700,14.5493408937435,14.5493408937435,14.5365410191293,14.5365410191293,1088.29191065342,0.0,1.0
2014-07-21,22.48,22.5,22.3,22.32,16600,14.4593558455764,14.4722200411685,14.343578085247,14.3564422808392,25808.065309781,0.0,1.0
2014-07-22,22.99,23.04,22.91,23.04,12500,14.7873928331762,14.8195533221566,14.7359360508076,14.8195533221566,19433.7841188111,0.0,1.0
2014-07-23,23.21,23.26,23.2099,23.24,22400,14.9288989846899,14.9610594736702,14.9288346637119,14.9481952780781,34825.3411409093,0.0,1.0
2014-07-24,23.54,23.96,23.46,23.96,31000,15.1411582119603,15.4113063193955,15.0897014295917,15.4113063193955,48195.7846146515,0.0,1.0
2014-07-25,23.56,23.5601,23.48,23.48,600,15.1540224075525,15.1540867285304,15.1025656251839,15.1025656251839,932.821637702929,0.0,1.0
2014-07-28,23.8501,23.99,23.8501,23.87,900,15.3406175646166,15.4306026127837,15.3406175646166,15.3534174392308,1399.2324565544,0.0,1.0
2014-07-29,23.82,24.05,23.82,24.05,2400,15.3212569502504,15.4691951995601,15.3212569502504,15.4691951995601,3731.28655081173,0.0,1.0
2014-07-30,23.4814,23.6699,23.454,23.6667,3900,15.1034661188753,15.2247111623313,15.0858421709141,15.2226528910366,6063.34064506906,0.0,1.0
2014-07-31,23.3799,23.57,23.2401,23.57,18800,15.0381803262452,15.1604545053486,14.948259599056,15.1604545053486,29228.4113146917,0.0,1.0
2014-08-01,23.32,23.42,23.32,23.37,2200,14.9996520604467,15.0639730384074,14.9996520604467,15.0318125494271,3420.34600491074,0.0,1.0
2014-08-04,23.6616,23.67,23.47,23.47,1600,15.2193725211606,15.2247754833093,15.0961335273878,15.0961335273878,2487.52436720781,0.0,1.0
2014-08-05,23.35,23.42,23.24,23.24,3800,15.0189483538349,15.0639730384074,14.9481952780781,14.9481952780781,5907.87037211856,0.0,1.0
2014-08-06,23.28,23.285,23.21,23.21,1100,14.9739236692624,14.9771397181604,14.9288989846899,14.9288989846899,1710.17300245537,0.0,1.0
2014-08-07,23.12,23.24,23.0401,23.2,3900,14.8710101045252,14.9481952780781,14.8196176431345,14.9224668868938,6063.34064506904,0.0,1.0
2014-08-08,23.4042,23.4042,22.99,22.99,200,15.0538103238896,15.0538103238896,14.7873928331762,14.7873928331762,310.940545900977,0.0,1.0
2014-08-11,23.68,23.711,23.68,23.711,300,15.2312075811054,15.2511470842732,15.2312075811054,15.2511470842732,466.410818851464,0.0,1.0
2014-08-12,23.72,23.72,23.72,23.72,300,15.2569359722897,15.2569359722897,15.2569359722897,15.2569359722897,466.410818851464,0.0,1.0
2014-08-13,24.08,24.14,23.93,24.14,900,15.4884914929484,15.5270840797248,15.3920100260073,15.5270840797248,1399.23245655439,0.0,1.0
2014-08-14,23.75,23.83,23.72,23.83,2800,15.2762322656779,15.3276890480465,15.2569359722897,15.3276890480465,4353.16764261367,0.0,1.0
2014-08-15,23.6953,23.76,23.59,23.76,6900,15.2410486907334,15.282664363474,15.1733187009407,15.282664363474,10727.4488335837,0.0,1.0
2014-08-18,23.77,23.77,23.77,23.77,100,15.2890964612701,15.2890964612701,15.2890964612701,15.2890964612701,155.470272950488,0.0,1.0
2014-08-19,23.91,24.03,23.91,23.97,2500,15.3791458304151,15.456331003968,15.3791458304151,15.4177384171915,3886.75682376221,0.0,1.0
2014-08-20,24.03,24.05,23.92,23.92,2200,15.456331003968,15.4691951995601,15.3855779282112,15.3855779282112,3420.34600491074,0.0,1.0
2014-08-21,23.87,23.87,23.86,23.86,3300,15.3534174392308,15.3534174392308,15.3469853414347,15.3469853414347,5130.51900736612,0.0,1.0
2014-08-22,23.84,23.905,23.78,23.78,4500,15.3341211458426,15.3759297815171,15.2955285590661,15.2955285590661,6996.16228277196,0.0,1.0
2014-08-25,23.8,23.8,23.8,23.8,100,15.3083927546583,15.3083927546583,15.3083927546583,15.3083927546583,155.470272950488,0.0,1.0
2014-08-26,23.7168,23.8,23.7168,23.8,600,15.2548777009949,15.3083927546583,15.2548777009949,15.3083927546583,932.821637702932,0.0,1.0
2014-08-27,23.7133,23.74,23.7133,23.74,1100,15.2526264667663,15.2698001678818,15.2526264667663,15.2698001678818,1710.17300245537,0.0,1.0
2014-08-28,23.29,23.29,23.29,23.29,200,14.9803557670585,14.9803557670585,14.9803557670585,14.9803557670585,310.940545900976,0.0,1.0
2014-08-29,23.45,23.45,23.44,23.44,500,15.0832693317957,15.0832693317957,15.0768372339996,15.0768372339996,777.351364752439,0.0,1.0
2014-09-02,23.685,23.69,23.34,23.34,1300,15.2344236300034,15.2376396789015,15.0125162560388,15.0125162560388,2021.11354835635,0.0,1.0
2014-09-03,24.13,24.1799,24.05,24.11,2000,15.5206519819287,15.5527481499312,15.4691951995601,15.5077877863366,3109.40545900978,0.0,1.0
2014-09-04,24.26,24.26,24.26,24.26,200,15.6042692532777,15.6042692532777,15.6042692532777,15.6042692532777,310.940545900977,0.0,1.0
2014-09-05,24.19,24.19,24.19,24.19,200,15.5592445687052,15.5592445687052,15.5592445687052,15.5592445687052,310.940545900977,0.0,1.0
2014-09-08,24.31,24.4095,24.31,24.4,3800,15.6364297422581,15.700429115329,15.6364297422581,15.6943186224228,5907.87037211855,0.0,1.0
2014-09-09,24.31,24.31,24.31,24.31,3,15.6364297422581,15.6364297422581,15.6364297422581,15.6364297422581,4.66410818851465,0.0,1.0
2014-09-10,23.8251,23.8251,23.8251,23.8251,600,15.3245373201264,15.3245373201264,15.3245373201264,15.3245373201264,932.821637702931,0.0,1.0
2014-09-11,23.7,23.7,23.7,23.7,100,15.2440717766975,15.2440717766975,15.2440717766975,15.2440717766975,155.470272950489,0.0,1.0
2014-09-12,23.62,23.62,23.62,23.62,100,15.1926149943289,15.1926149943289,15.1926149943289,15.1926149943289,155.470272950489,0.0,1.0
2014-09-15,23.23,23.5,23.23,23.5,400,14.941763180282,15.115429820776,14.941763180282,15.115429820776,621.881091801954,0.0,1.0
2014-09-16,23.34,23.34,23.11,23.11,15600,15.0125162560388,15.0125162560388,14.8645780067291,14.8645780067291,24253.3625802762,0.0,1.0
2014-09-17,23.34,23.34,23.34,23.34,174,15.0125162560388,15.0125162560388,15.0125162560388,15.0125162560388,270.51827493385,0.0,1.0
2014-09-18,23.34,23.34,23.34,23.34,106,15.0125162560388,15.0125162560388,15.0125162560388,15.0125162560388,164.798489327518,0.0,1.0
2014-09-19,22.9944,23.07,22.8709,22.98,6400,14.7902229562065,14.8388496155448,14.710786548425,14.7809607353801,9950.09746883124,0.0,1.0
2014-09-22,22.57,22.76,22.57,22.71,13986,14.5172447257411,14.6394545838665,14.5172447257411,14.6072940948861,21744.0723748552,0.0,1.0
2014-09-23,22.339,22.405,22.339,22.405,1528,14.5461891658234,14.5891655069732,14.5461891658234,14.5891655069732,2346.59343494574,0.276,1.0
2014-09-24,22.44,22.44,22.44,22.44,150,14.6119559909162,14.6119559909162,14.6119559909162,14.6119559909162,230.359303168757,0.0,1.0
2014-09-25,22.4511,22.4676,22.359,22.359,2082,14.6191838301096,14.629927915397,14.5592122995051,14.5592122995051,3197.38712798234,0.0,1.0
2014-09-26,22.57,22.58,22.49,22.4901,3656,14.6966063598475,14.7031179266884,14.6445138251206,14.644578940789,5614.62408256652,0.0,1.0
2014-09-29,22.0101,22.12,22.0101,22.12,3692,14.3320237324271,14.4035858520083,14.3320237324271,14.4035858520083,5669.91031532702,0.0,1.0
2014-09-30,22.0101,22.0101,22.0101,22.0101,30,14.3320237324271,14.3320237324271,14.3320237324271,14.3320237324271,46.0718606337515,0.0,1.0
2014-10-01,21.59,21.755,21.5801,21.7501,1870,14.0584728094421,14.1659136623165,14.0520263582696,14.1627229945645,2871.8126461705,0.0,1.0
2014-10-02,21.4601,21.4601,21.27,21.27,13449,13.9738875561792,13.9738875561792,13.8501026705342,13.8501026705342,20654.0151221107,0.0,1.0
2014-10-03,21.9594,21.9594,21.85,21.85,1107,14.2990100885439,14.2990100885439,14.2277735473048,14.2277735473048,1700.05165738543,0.0,1.0
2014-10-06,22.395,22.3963,22.36,22.3963,2102,14.5826539401323,14.5835004438216,14.5598634561892,14.5835004438216,3228.10170173818,0.0,1.0
2014-10-07,22.395,22.395,22.395,22.395,138,14.5826539401323,14.5826539401323,14.5826539401323,14.5826539401323,211.930558915256,0.0,1.0
2014-10-08,22.395,22.395,22.395,22.395,0,14.5826539401323,14.5826539401323,14.5826539401323,14.5826539401323,0,0.0,1.0
2014-10-09,22.24,22.3811,22.24,22.3811,559,14.4817246540988,14.5736028622235,14.4817246540988,14.5736028622235,858.472336475566,0.0,1.0
2014-10-10,21.74,21.86,21.74,21.76,1291,14.1561463120552,14.2342851141456,14.1561463120552,14.1691694457369,1982.6257359391,0.0,1.0
2014-10-13,21.7892,22.03,21.7892,22.02,2485,14.1881832209123,14.3449817504405,14.1881832209123,14.3384701835996,3816.2857891624,0.0,1.0
2014-10-14,21.82,21.93,21.53,21.53,1330,14.2082388467822,14.2798660820317,14.0194034083969,14.0194034083969,2042.51915476297,0.0,1.0
2014-10-15,21.53,21.53,21.26,21.303,3517,14.0194034083969,14.0194034083969,13.8435911036933,13.8715908411091,5401.15779496344,0.0,1.0
2014-10-16,21.56,21.56,21.29,21.29,800,14.0389381089195,14.0389381089195,13.863125804216,13.863125804216,1228.58295023337,0.0,1.0
2014-10-17,22.03,22.18,21.97,21.97,17540,14.3449817504405,14.4426552530535,14.3059123493952,14.3059123493952,26936.6811838666,0.0,1.0
2014-10-20,22.03,22.03,22.03,22.03,2,14.3449817504405,14.3449817504405,14.3449817504405,14.3449817504405,3.07145737558342,0.0,1.0
2014-10-21,22.03,22.03,22.03,22.03,0,14.3449817504405,14.3449817504405,14.3449817504405,14.3449817504405,0,0.0,1.0
2014-10-22,22.03,22.03,22.03,22.03,13,14.3449817504405,14.3449817504405,14.3449817504405,14.3449817504405,19.9644729412922,0.0,1.0
2014-10-23,22.2217,22.2217,22.2217,22.2217,406,14.46980848678,14.46980848678,14.46980848678,14.46980848678,623.505847243434,0.0,1.0
2014-10-24,22.211,22.36,22.211,22.33,3449,14.4628411102602,14.5598634561892,14.4628411102602,14.5403287556666,5296.72824419363,0.0,1.0
2014-10-27,22.211,22.211,22.211,22.211,11,14.4628411102602,14.4628411102602,14.4628411102602,14.4628411102602,16.8930155657089,0.0,1.0
2014-10-28,22.5,22.515,22.23,22.23,20220,14.6510253919614,14.6607927422227,14.4752130872579,14.4752130872579,31052.4340671485,0.0,1.0
2014-10-29,22.3499,22.3499,22.3499,22.3499,250,14.55328677368,14.55328677368,14.55328677368,14.55328677368,383.932171947927,0.0,1.0
2014-10-30,22.4706,22.52,22.22,22.22,1791,14.6318813854493,14.6640485256432,14.468701520417,14.468701520417,2750.49007983495,0.0,1.0
2014-10-31,22.8299,22.8299,22.73,22.82,1729,14.8658419820418,14.8658419820418,14.8007914293015,14.8593955308693,2655.27490119187,0.0,1.0
2014-11-03,22.8299,22.8299,22.8299,22.8299,32,14.8658419820418,14.8658419820418,14.8658419820418,14.8658419820418,49.1433180093348,0.0,1.0
2014-11-04,22.93,22.93,22.7301,22.772,19945,14.9310227661189,14.9310227661189,14.8008565449699,14.8281400100331,30630.1086780058,0.0,1.0
2014-11-05,22.82,22.88,22.63,22.7671,446280,14.8593955308693,14.8984649319146,14.7356757608928,14.8249493422811,685364.998787687,0.0,1.0
2014-11-06,22.64,22.64,22.64,22.64,100,14.7421873277336,14.7421873277336,14.7421873277336,14.7421873277336,153.572868779172,0.0,1.0
2014-11-07,22.68,22.78,22.6,22.65,140790,14.7682335950971,14.8333492635058,14.7161410603702,14.7486988945745,216215.241954196,0.0,1.0
2014-11-10,22.68,22.68,22.68,22.68,0,14.7682335950971,14.7682335950971,14.7682335950971,14.7682335950971,0,0.0,1.0
2014-11-11,22.68,22.68,22.68,22.68,0,14.7682335950971,14.7682335950971,14.7682335950971,14.7682335950971,0,0.0,1.0
2014-11-12,22.93,22.93,22.93,22.93,19007,14.9310227661189,14.9310227661189,14.9310227661189,14.9310227661189,29189.5951688571,0.0,1.0
2014-11-13,23.04,23.04,22.93,22.9863,1038,15.0026500013685,15.0026500013685,14.9310227661189,14.967682887433,1594.0863779278,0.0,1.0
2014-11-14,23.5372,23.62,23.41,23.41,118572,15.3264051046967,15.3803208781391,15.2435779744808,15.2435779744808,182094.421968838,0.0,1.0
2014-11-17,23.0058,23.0058,23.0058,23.0058,170,14.9803804427727,14.9803804427727,14.9803804427727,14.9803804427727,261.073876924592,0.0,1.0
2014-11-18,22.7901,22.83,22.7901,22.83,750,14.8399259460151,14.8659070977102,14.8399259460151,14.8659070977102,1151.79651584379,0.0,1.0
2014-11-19,22.709,22.709,22.68,22.7,6448,14.7871171389357,14.7871171389357,14.7682335950971,14.7812567287789,9902.37857888093,0.0,1.0
2014-11-20,22.6,22.61,22.52,22.52,3862,14.7161410603702,14.722652627211,14.6640485256432,14.6640485256432,5930.98419225158,0.0,1.0
2014-11-21,23.01,23.522,23.01,23.22,59830,14.9831153008459,15.3165075230985,14.9831153008459,15.1198582045042,91882.6473905781,0.0,1.0
2014-11-24,23.2,23.2,22.91,22.91,4790,15.1068350708225,15.1068350708225,14.9179996324372,14.9179996324372,7356.14041452228,0.0,1.0
2014-11-25,23.2,23.2572,23.2,23.2572,1847,15.1068350708225,15.1440812331522,15.1068350708225,15.1440812331522,2836.49088635129,0.0,1.0
2014-11-26,23.2,23.2,23.2,23.2,14,15.1068350708225,15.1068350708225,15.1068350708225,15.1068350708225,21.5002016290839,0.0,1.0
2014-11-28,23.5,23.5,23.5,23.5,170,15.3021820760486,15.3021820760486,15.3021820760486,15.3021820760486,261.073876924591,0.0,1.0
2014-12-01,22.98,22.98,22.67,22.67,2227,14.9635806003233,14.9635806003233,14.7617220282563,14.7617220282563,3420.06778771214,0.0,1.0
2014-12-02,23.021,23.28,23.021,23.0991,8777,14.9902780243709,15.1589276055494,14.9902780243709,15.0411333613981,13479.0906927478,0.0,1.0
2014-12-03,22.89,23.0,22.7901,22.7901,1379,14.9049764987554,14.976603734005,14.8399259460151,14.8399259460151,2117.76986046478,0.0,1.0
2014-12-04,23.33,23.62,23.275,23.62,1365,15.1914854397538,15.3803208781391,15.155671822129,15.3803208781391,2096.26965883569,0.0,1.0
2014-12-05,23.51,23.64,23.47,23.63,1943,15.3086936428895,15.3933440118208,15.282647375526,15.3868324449799,2983.92084037929,0.0,1.0
2014-12-08,23.44,23.44,23.44,23.44,102,15.2631126750034,15.2631126750034,15.2631126750034,15.2631126750034,156.644326154755,0.0,1.0
2014-12-09,22.307,22.307,22.307,22.307,4578,14.5253521519326,14.5253521519326,14.5253521519326,14.5253521519326,7030.56593271047,0.0,1.0
2014-12-10,22.55,22.55,22.55,22.55,582,14.6835832261658,14.6835832261658,14.6835832261658,14.6835832261658,893.794096294777,0.0,1.0
2014-12-11,22.481,22.481,22.481,22.481,356,14.6386534149638,14.6386534149638,14.6386534149638,14.6386534149638,546.719412853849,0.0,1.0
2014-12-12,22.15,22.45,22.15,22.45,31128,14.4231205525309,14.6184675577571,14.4231205525309,14.6184675577571,47804.1625935805,0.0,1.0
2014-12-15,22.25,22.25,21.9501,22.06,557,14.4882362209396,14.4882362209396,14.2929543313819,14.3645164509631,855.400879099987,0.0,1.0
2014-12-16,22.1352,22.4399,21.805,21.805,661,14.4134834336064,14.6118908752478,14.1984714965208,14.1984714965208,1015.11666263032,0.0,1.0
2014-12-17,22.04,22.04,22.04,22.04,191,14.3514933172813,14.3514933172813,14.3514933172813,14.3514933172813,293.324179368218,0.0,1.0
2014-12-18,22.4845,22.4845,22.4845,22.4845,100,14.6409324633581,14.6409324633581,14.6409324633581,14.6409324633581,153.572868779171,0.0,1.0
2014-12-19,22.47,22.47,22.47,22.47,15740,14.6314906914388,14.6314906914388,14.6314906914388,14.6314906914388,24172.3695458416,0.0,1.0
2014-12-22,22.5201,22.5201,22.43,22.43,700,14.6641136413116,14.6641136413116,14.6054444240753,14.6054444240753,1075.0100814542,0.0,1.0
2014-12-23,22.5201,22.5201,22.5201,22.5201,1,14.6641136413116,14.6641136413116,14.6641136413116,14.6641136413116,1.53572868779171,0.0,1.0
2014-12-24,22.5201,22.5201,22.5201,22.5201,0,14.6641136413116,14.6641136413116,14.6641136413116,14.6641136413116,0,0.0,1.0
2014-12-26,22.78,22.9499,22.78,22.9499,2514,14.8333492635058,14.9439807841323,14.8333492635058,14.9439807841323,3860.82192110838,0.0,1.0
2014-12-29,22.72,22.779,22.7,22.779,22307,14.7942798624606,14.8326981068218,14.7812567287789,14.8326981068218,34257.4998385698,0.0,1.0
2014-12-30,22.72,22.72,22.72,22.72,0,14.7942798624606,14.7942798624606,14.7942798624606,14.7942798624606,0,0.0,1.0
2014-12-31,22.67,22.76,22.592,22.592,8447,14.7617220282563,14.8203261298241,14.7109318068975,14.7109318068975,12972.3002257766,0.0,1.0
2015-01-02,23.1,23.1,23.1,23.1,107,15.0417194024137,15.0417194024137,15.0417194024137,15.0417194024137,164.322969593714,0.0,1.0
2015-01-05,23.22,23.22,23.075,23.15,711,15.1198582045042,15.1198582045042,15.0254404853116,15.0742772366181,1091.90309701991,0.0,1.0
2015-01-06,22.8924,22.8924,22.741,22.87,23228,14.9065392747972,14.9065392747972,14.8079541528264,14.8919533650737,35671.905960026,0.0,1.0
2015-01-07,23.38,23.38,23.131,23.131,2826,15.2240432739581,15.2240432739581,15.0619052596204,15.0619052596204,4339.96927169939,0.0,1.0
2015-01-08,23.423,23.56,23.36,23.52,20767,15.2520430113739,15.3412514770938,15.2110201402764,15.3152052097304,31892.4776593705,0.0,1.0
2015-01-09,23.4961,23.4961,23.43,23.43,2003,15.2996425649807,15.2996425649807,15.2566011081625,15.2566011081625,3076.06456164679,0.0,1.0
2015-01-12,23.15,23.15,23.1118,23.1118,363,15.0742772366181,15.0742772366181,15.049403051286,15.049403051286,557.469513668392,0.0,1.0
2015-01-13,23.45,23.45,23.29,23.4405,3600,15.2696242418442,15.2696242418442,15.1654391723903,15.2634382533454,5528.62327605019,0.0,1.0
2015-01-14,23.2876,23.2876,23.163,23.2592,1028,15.1638763963485,15.1638763963485,15.0827422735112,15.1453835465204,1578.72909104988,0.0,1.0
2015-01-15,23.26,23.27,23.175,23.27,976,15.1459044718677,15.1524160387086,15.0905561537203,15.1524160387086,1498.87119928471,0.0,1.0
2015-01-16,22.9956,23.0238,22.9956,23.0238,1164,14.973738644595,14.9921012630863,14.973738644595,14.9921012630863,1787.58819258956,0.0,1.0
2015-01-20,22.8321,22.8321,22.72,22.72,814,14.8672745267468,14.8672745267468,14.7942798624606,14.7942798624606,1250.08315186245,0.0,1.0
2015-01-21,23.44,23.4937,23.241,23.241,2395,15.2631126750034,15.2980797889389,15.13353249487,15.13353249487,3678.07020726115,0.0,1.0
2015-01-22,23.74,23.74,23.52,23.52,1886,15.4584596802295,15.4584596802295,15.3152052097304,15.3152052097304,2896.38430517518,0.0,1.0
2015-01-23,23.64,23.72,23.64,23.72,4000,15.3933440118208,15.4454365465478,15.3933440118208,15.4454365465478,6142.91475116686,0.0,1.0
2015-01-26,23.6468,23.68,23.36,23.68,2147,15.3977718772726,15.4193902791843,15.2110201402764,15.4193902791843,3297.20949268881,0.0,1.0
2015-01-27,23.34,23.3484,23.25,23.34,3000,15.1979970065947,15.203466722741,15.1393929050268,15.1979970065947,4607.18606337513,0.0,1.0
2015-01-28,23.15,23.42,23.12,23.13,3222,15.0742772366181,15.2500895413216,15.0547425360955,15.0612541029364,4948.1178320649,0.0,1.0
2015-01-29,22.911,22.911,22.76,22.87,4800,14.9186507891213,14.9186507891213,14.8203261298241,14.8919533650737,7371.49770140021,0.0,1.0
2015-01-30,22.83,22.91,22.83,22.86,1000,14.8659070977102,14.9179996324372,14.8659070977102,14.8854417982328,1535.72868779171,0.0,1.0
2015-02-02,22.82,22.8499,22.74,22.74,1374,14.8593955308693,14.8788651157235,14.8073029961424,14.8073029961424,2110.09121702582,0.0,1.0
2015-02-03,23.0712,23.17,22.8201,23.11,131368,15.022966089912,15.0873003702998,14.8594606465377,15.0482309692546,201745.606257822,0.0,1.0
2015-02-04,23.31,23.55,23.31,23.48,5511,15.178462306072,15.334739910253,15.178462306072,15.2891589423669,8463.40079842016,0.0,1.0
2015-02-05,22.9929,23.15,22.913,23.15,2469,14.971980521548,15.0742772366181,14.9199531024894,15.0742772366181,3791.71413015774,0.0,1.0
2015-02-06,22.63,22.73,22.491,22.7099,4862,14.7356757608928,14.8007914293015,14.6451649818046,14.7877031799513,7466.71288004329,0.0,1.0
2015-02-09,22.58,22.62,22.44,22.45,10107,14.7031179266884,14.7291641940519,14.6119559909162,14.6184675577571,15521.6098475109,0.0,1.0
2015-02-10,22.58,22.58,22.58,22.58,16,14.7031179266884,14.7031179266884,14.7031179266884,14.7031179266884,24.5716590046674,0.0,1.0
2015-02-11,22.59,22.64,22.49,22.49,1806,14.7096294935293,14.7421873277336,14.6445138251206,14.6445138251206,2773.52601015183,0.0,1.0
2015-02-12,22.83,22.83,22.83,22.83,1176,14.8659070977102,14.8659070977102,14.8659070977102,14.8659070977102,1806.01693684305,0.0,1.0
2015-02-13,23.2099,23.28,20.68,20.68,5063,15.1132815219949,15.1589276055494,13.4659202269228,13.4659202269228,7775.39434628945,0.0,1.0
2015-02-17,23.24,23.24,23.0201,23.0201,432,15.1328813381859,15.1328813381859,14.9896919833552,14.9896919833552,663.434793126022,0.0,1.0
2015-02-18,23.24,23.24,23.24,23.24,26,15.1328813381859,15.1328813381859,15.1328813381859,15.1328813381859,39.9289458825846,0.0,1.0
2015-02-19,23.1563,23.1563,23.1563,23.1563,165,15.0783795237278,15.0783795237278,15.0783795237278,15.0783795237278,253.395233485633,0.0,1.0
2015-02-20,23.1563,23.1563,23.1563,23.1563,76,15.0783795237278,15.0783795237278,15.0783795237278,15.0783795237278,116.715380272171,0.0,1.0
2015-02-23,23.1563,23.1563,23.1563,23.1563,3,15.0783795237278,15.0783795237278,15.0783795237278,15.0783795237278,4.60718606337515,0.0,1.0
2015-02-24,23.1563,23.1563,23.1563,23.1563,33,15.0783795237278,15.0783795237278,15.0783795237278,15.0783795237278,50.6790466971267,0.0,1.0
2015-02-25,23.63,23.63,23.51,23.51,1197,15.3868324449799,15.3868324449799,15.3086936428895,15.3086936428895,1838.26723928669,0.0,1.0
2015-02-26,23.63,23.63,23.63,23.63,0,15.3868324449799,15.3868324449799,15.3868324449799,15.3868324449799,0,0.0,1.0
2015-02-27,23.732,23.7499,23.732,23.7499,563,15.4532504267568,15.464906131402,15.4532504267568,15.464906131402,864.615251226736,0.0,1.0
2015-03-02,23.5043,23.5043,23.4205,23.4205,432,15.3049820497902,15.3049820497902,15.2504151196637,15.2504151196637,663.434793126019,0.0,1.0
2015-03-03,23.3365,23.3365,23.17,23.17,5414,15.1957179582004,15.1957179582004,15.0873003702998,15.0873003702998,8314.43511570431,0.0,1.0
2015-03-04,23.3365,23.3365,23.3365,23.3365,1,15.1957179582004,15.1957179582004,15.1957179582004,15.1957179582004,1.53572868779171,0.0,1.0
2015-03-05,23.33,23.33,23.3,23.3,21126,15.1914854397538,15.1914854397538,15.1719507392312,15.1719507392312,32443.8042582877,0.0,1.0
2015-03-06,23.222,23.222,23.222,23.222,278,15.1211605178724,15.1211605178724,15.1211605178724,15.1211605178724,426.932575206096,0.0,1.0
2015-03-09,23.05,23.25,23.05,23.25,200,15.0091615682094,15.1393929050268,15.0091615682094,15.1393929050268,307.145737558342,0.0,1.0
2015-03-10,23.05,23.05,23.05,23.05,63,15.0091615682094,15.0091615682094,15.0091615682094,15.0091615682094,96.7509073308778,0.0,1.0
2015-03-11,22.5751,22.75,22.52,22.75,655,14.6999272589364,14.8138145629832,14.6640485256432,14.8138145629832,1005.90229050357,0.0,1.0
2015-03-12,22.5751,22.5751,22.5751,22.5751,87,14.6999272589364,14.6999272589364,14.6999272589364,14.6999272589364,133.608395837879,0.0,1.0
2015-03-13,22.75,22.75,22.61,22.7,2257,14.8138145629832,14.8138145629832,14.722652627211,14.7812567287789,3466.1396483459,0.0,1.0
2015-03-16,22.8999,22.8999,22.86,22.86,1121,14.9114229499279,14.9114229499279,14.8854417982328,14.8854417982328,1721.55185901451,0.0,1.0
2015-03-17,22.99,23.0,22.8324,22.846,971,14.9700921671641,14.976603734005,14.867469873752,14.8763256046556,1491.19255584576,0.0,1.0
2015-03-18,22.99,22.99,22.99,22.99,50,14.9700921671641,14.9700921671641,14.9700921671641,14.9700921671641,76.7864343895859,0.0,1.0
2015-03-19,23.1041,23.1041,23.1041,23.1041,303,15.0443891448185,15.0443891448185,15.0443891448185,15.0443891448185,465.325792400889,0.0,1.0
2015-03-20,23.29,23.7,23.29,23.7,1382,15.1654391723903,15.432413412866,15.1654391723903,15.432413412866,2122.37704652815,0.0,1.0
2015-03-23,23.29,23.29,23.29,23.29,0,15.1654391723903,15.1654391723903,15.1654391723903,15.1654391723903,0,0.0,1.0
2015-03-24,23.48,23.5299,23.28,23.28,1189,15.2891589423669,15.3216516609028,15.1589276055494,15.1589276055494,1825.98140978434,0.0,1.0
2015-03-25,23.29,23.3022,23.29,23.296,712,15.1654391723903,15.1733832839362,15.1654391723903,15.1693461124948,1093.4388257077,0.0,1.0
2015-03-26,23.23,23.26,23.0834,23.23,5263,15.1263697713451,15.1459044718677,15.0309102014579,15.1263697713451,8082.54008384777,0.0,1.0
2015-03-27,23.9,23.9,23.9,23.9,343,15.5626447496835,15.5626447496835,15.5626447496835,15.5626447496835,526.754939912557,0.0,1.0
2015-03-30,24.5,24.53,24.0,24.0,2489,15.9533387601358,15.9728734606584,15.6277604180922,15.6277604180922,3822.42870391357,0.0,1.0
2015-03-31,24.294,24.3,24.13,24.13,553,15.8192004832138,15.8231074233183,15.7124107870235,15.7124107870235,849.257964348819,0.0,1.0
2015-04-01,24.71,24.71,24.4888,24.4888,2602,16.0900816637941,16.0900816637941,15.946045805274,15.946045805274,3995.96604563404,0.0,1.0
2015-04-02,25.14,25.14,24.77,24.77,3576,16.3700790379516,16.3700790379516,16.1291510648393,16.1291510648393,5491.76578754316,0.0,1.0
2015-04-06,25.4073,25.4073,25.2,25.2,41190,16.5441332196081,16.5441332196081,16.4091484389968,16.4091484389968,63256.6646501406,0.0,1.0
2015-04-07,25.475,25.556,25.41,25.43,55383,16.5882165271208,16.6409602185318,16.5458913426551,16.5589144763369,85053.2619159683,0.0,1.0
2015-04-08,27.31,27.39,26.44,26.44,29607,17.7830890424207,17.8351815771477,17.2165827272649,17.2165827272649,45468.3192594494,0.0,1.0
2015-04-09,28.58,28.58,27.75,28.09,15744,18.6100580312115,18.6100580312115,18.0695979834191,18.2909912560087,24178.5124605927,0.0,1.0
2015-04-10,28.1,28.24,28.09,28.24,22206,18.2975028228496,18.3886647586218,18.2909912560087,18.3886647586218,34102.3912411028,0.0,1.0
2015-04-13,28.8,29.0,28.63,28.79,16153,18.7533125017106,18.8835438385281,18.6426158654158,18.7468009348698,24806.6254938996,0.0,1.0
2015-04-14,28.46,28.46,28.25,28.4,15358,18.531919229121,18.531919229121,18.3951763254627,18.4928498280758,23585.7211871051,0.0,1.0
2015-04-15,28.53,28.54,28.1964,28.46,8585,18.5775001970071,18.584011763848,18.3602743271956,18.531919229121,13184.2307846919,0.0,1.0
2015-04-16,28.8,28.84,28.69,28.8063,13337,18.7533125017106,18.7793587690741,18.681685266461,18.7574147888204,20482.0135090781,0.0,1.0
2015-04-17,28.25,28.54,27.74,28.27,25520,18.3951763254627,18.584011763848,18.0630864165782,18.4081994591444,39191.7961124445,0.0,1.0
2015-04-20,28.07,28.23,28.04,28.17,4574,18.277968122327,18.3821531917809,18.2584334218044,18.3430837907357,7024.4230179593,0.0,1.0
2015-04-21,28.5512,28.5899,28.5512,28.5558,3730,18.5913047187097,18.6165044823839,18.5913047187097,18.5943000394565,5728.2680054631,0.0,1.0
2015-04-22,29.4552,29.472,29.1,29.1,6831,19.1799503611246,19.1908897934172,18.9486595069368,18.9486595069368,10490.5626663052,0.0,1.0
2015-04-23,29.5168,29.53,29.17,29.53,3112,19.2200616128643,19.2286568810943,18.9942404748229,19.2286568810943,4779.18767640782,0.0,1.0
2015-04-24,29.6548,29.7,29.5501,29.57,9930,19.3099212352684,19.3393535173891,19.2417451304444,19.2547031484578,15249.7858697717,0.0,1.0
2015-04-27,30.188,30.28,29.73,29.73,6413,19.6571179792236,19.7170243941597,19.3588882179117,19.3588882179117,9848.62807480827,0.0,1.0
2015-04-28,29.89,30.861,29.55,30.63,25386,19.4630732873657,20.0953464276143,19.241680014776,19.9449292335902,38986.0084682803,0.0,1.0
2015-04-29,29.87,29.92,29.4005,29.6,123984,19.4500501536839,19.4826079878883,19.144332090505,19.2742378489804,190405.785627168,0.0,1.0
2015-04-30,30.95,30.95,29.81,29.81,8940,20.1532993724981,20.1532993724981,19.4109807526387,19.4109807526387,13729.4144688579,0.0,1.0
2015-05-01,30.45,31.04,30.2,30.3639,13202,19.8277210304545,20.2119034740659,19.6649318594327,19.7716564399546,20274.6901362262,0.0,1.0
2015-05-04,31.0085,31.08,30.73,30.73,13729,20.1913920385172,20.2379497414294,20.0100449019989,20.0100449019989,21084.0191546924,0.0,1.0
2015-05-05,30.0097,31.1,29.6693,31.1,85145,19.5410167424509,20.2509728751111,19.3193630071876,20.2509728751111,130759.619122025,0.0,1.0
2015-05-06,29.1841,29.66,29.08,29.6599,188956,19.0034217840685,19.3133072500256,18.935636373255,19.3132421343572,290185.149930371,0.0,1.0
2015-05-07,28.69,28.72,28.4,28.72,12551,18.681685266461,18.7012199669837,18.4928498280758,18.7012199669837,19274.9307604738,0.0,1.0
2015-05-08,29.709,29.7675,29.49,29.7,4513,19.3452139275459,19.383306593565,19.2026106137308,19.3393535173891,6930.74356800399,0.0,1.0
2015-05-11,29.44,29.76,29.25,29.76,6930,19.1700527795264,19.3784229184343,19.0463330095499,19.3784229184343,10642.5998063966,0.0,1.0
2015-05-12,29.03,29.17,28.78,29.17,7565,18.9030785390507,18.9942404748229,18.7402893680289,18.9942404748229,11617.7875231443,0.0,1.0
2015-05-13,28.9499,29.01,28.8401,29.01,1979,18.8509208886553,18.8900554053689,18.7794238847425,18.8900554053689,3039.2070731398,0.0,1.0
2015-05-14,29.24,29.2608,28.87,28.87,2426,19.039821442709,19.053365501738,18.7988934695967,18.7988934695967,3725.67779658269,0.0,1.0
2015-05-15,29.471,29.48,29.21,29.21,1176,19.1902386367331,19.1960990468899,19.0202867421864,19.0202867421864,1806.01693684306,0.0,1.0
2015-05-18,29.18,29.26,29.0701,29.26,2938,19.0007520416638,19.0528445763907,18.9291899220826,19.0528445763907,4511.97088473204,0.0,1.0
2015-05-19,29.48,29.561,29.4101,29.5,143615,19.1960990468899,19.248842738301,19.1505831946722,19.2091221805717,220553.675497207,0.0,1.0
2015-05-20,29.14,29.77,28.81,29.77,12046,18.9747057743003,19.3849344852752,18.7598240685515,19.3849344852752,18499.387773139,0.0,1.0
2015-05-21,28.8838,28.99,28.5,28.99,3200,18.8078794318371,18.8770322716872,18.5579654964845,18.8770322716872,4914.33180093349,0.0,1.0
2015-05-22,29.83,29.83,28.64,29.5299,18098,19.4240038863204,19.4240038863204,18.6491274322567,19.2285917654259,27793.6177916545,0.0,1.0
2015-05-26,29.49,30.31,28.69,30.31,13158,19.2026106137308,19.7365590946823,18.681685266461,19.7365590946823,20207.1180739633,0.0,1.0
2015-05-27,29.78,29.78,29.2601,29.68,1805,19.3914460521161,19.3914460521161,19.0529096920591,19.3263303837074,2771.99028146404,0.0,1.0
2015-05-28,28.84,29.19,27.65,29.19,6923,18.7793587690741,19.0072636085046,18.0044823150104,19.0072636085046,10631.849705582,0.0,1.0
2015-05-29,28.112,28.89,27.617,28.89,5066,18.3053167030587,18.8119166032785,17.9829941444355,18.8119166032785,7780.0015323528,0.0,1.0
2015-06-01,28.4385,28.47,28.0,28.0,39007,18.5179193604131,18.5384307959619,18.2323871544409,18.2323871544409,59904.1689246914,0.0,1.0
2015-06-02,28.05,28.3875,28.0,28.3875,2699,18.2649449886453,18.4847103695247,18.2323871544409,18.4847103695247,4144.93172834982,0.0,1.0
2015-06-03,28.2535,28.37,27.83,28.37,44736,18.397455373857,18.4733151275532,18.1216905181461,18.4733151275532,68702.3585770501,0.0,1.0
2015-06-04,27.93,28.0999,27.5,27.5016,2770,18.1868061865548,18.2974377071812,17.9068088123973,17.9078506630918,4253.96846518304,0.0,1.0
2015-06-05,27.8216,28.03,27.8216,28.03,576,18.1162208019997,18.2519218549635,18.1162208019997,18.2519218549635,884.579724168029,0.0,1.0
2015-06-08,27.8,27.8299,26.86,27.5,6201,18.1021558176235,18.1216254024777,17.4900685345815,17.9068088123973,9523.05359299639,0.0,1.0
2015-06-09,27.0199,27.21,26.4901,26.4901,9585,17.5941884883671,17.717973374012,17.2492056771377,17.2492056771377,14719.9594724835,0.0,1.0
2015-06-10,26.65,27.362,26.64,27.32,80358,17.3533256309232,17.8169491899933,17.3468140640823,17.7896006092616,123408.085893567,0.0,1.0
2015-06-11,27.42,27.42,26.59,26.59,1554,17.8547162776703,17.8547162776703,17.314256229878,17.314256229878,2386.52238082833,0.0,1.0
2015-06-12,27.4762,27.4762,27.0,27.0,750,17.891311283316,17.891311283316,17.5812304703537,17.5812304703537,1151.79651584379,0.0,1.0
2015-06-15,27.0999,27.0999,26.59,26.66,10342,17.646281023094,17.646281023094,17.314256229878,17.3598371977641,15882.5060891419,0.0,1.0
2015-06-16,26.21,26.69,26.21,26.69,2933,17.0668166899249,17.3793718982867,17.0668166899249,17.3793718982867,4504.29224129308,0.0,1.0
2015-06-17,26.61,27.09,26.54,27.09,8258,17.3272793635597,17.6398345719216,17.2816983956736,17.6398345719216,12682.047503784,0.0,1.0
2015-06-18,26.76,26.76,26.46,26.46,3117,17.4249528661728,17.4249528661728,17.2296058609466,17.2296058609466,4786.86631984677,0.0,1.0
2015-06-19,26.6318,26.6318,26.6318,26.6318,643,17.3414745792728,17.3414745792728,17.3414745792728,17.3414745792728,987.473546250073,0.0,1.0
2015-06-22,26.5501,26.839,26.55,26.55,7954,17.2882750781829,17.4763942442157,17.2882099625145,17.2882099625145,12215.1859826953,0.0,1.0
2015-06-23,27.28,27.3692,27.21,27.31,11073,17.7635543418981,17.8216375181187,17.717973374012,17.7830890424207,17005.1237599177,0.0,1.0
2015-06-24,27.1299,27.1595,27.1,27.1,2757,17.8623348108742,17.8818234603127,17.84264864134,17.84264864134,4187.42203031964,0.3018,1.0
2015-06-25,26.64,27.09,26.64,27.09,15157,17.5397844946604,17.8360646381513,17.5397844946604,17.8360646381513,23020.9487535564,0.0,1.0
2015-06-26,25.8946,26.06,25.775,25.775,4785,17.0490128969757,17.1579123097166,16.970268218839,16.970268218839,7267.61494924902,0.0,1.0
2015-06-29,25.5,25.5999,25.22,25.22,3132,16.7892081311502,16.8549823230051,16.604856041867,16.604856041867,4756.98433041752,0.0,1.0
2015-06-30,25.9229,26.16,25.7901,26.0079,1397,17.0676456259997,17.2237523416035,16.980210063654,17.1236096531035,2121.80942196466,0.0,1.0
2015-07-01,26.03,26.09,25.73,25.73,10404,17.1381603001505,17.1776643192827,16.94064020449,16.94064020449,15801.9364539158,0.0,1.0
2015-07-02,25.65,25.819,25.54,25.54,1408,16.8879681789805,16.9992378328693,16.8155441439049,16.8155441439049,2138.51658276752,0.0,1.0
2015-07-06,24.022,25.03,24.0001,25.03,104141,15.8160924598623,16.4797599812819,15.8016734928791,16.4797599812819,158172.766651984,0.0,1.0
2015-07-07,23.0,23.0,22.18,22.97,149393,15.1432073339786,15.1432073339786,14.6033190725063,15.1234553244125,226902.988529395,0.0,1.0
2015-07-08,21.5049,21.88,21.2001,21.69,3988,14.1588330172381,14.4057989768457,13.9581526000469,14.2807029162607,6057.10520744097,0.0,1.0
2015-07-09,23.3288,23.45,22.97,22.97,47748,15.3596893588226,15.4394874774695,15.1234553244125,15.1234553244125,72521.2285468634,0.0,1.0
2015-07-10,24.11,24.31,24.1,24.29,45402,15.8740316879228,16.0057117516965,15.8674476847341,15.9925437453191,68958.046797451,0.0,1.0
2015-07-13,24.5,24.53,23.86,23.86,25435,16.1308078122815,16.1505598218476,15.7094316082056,15.7094316082056,38631.5122746393,0.0,1.0
2015-07-14,23.93,24.09,23.8501,23.95,40627,15.7555196305264,15.8608636815454,15.7029134450488,15.7686876369038,61705.6201762048,0.0,1.0
2015-07-15,23.139,23.63,23.139,23.63,3037,15.2347249783013,15.5579995348658,15.2347249783013,15.5579995348658,4612.69521439274,0.0,1.0
2015-07-16,23.88,24.0499,23.53,24.0,5367,15.722599614583,15.8344618287588,15.492159502979,15.8016076528472,8151.57563900092,0.0,1.0
2015-07-17,24.1701,24.87,24.1,24.17,31035,15.9136015470868,16.3744159302629,15.8674476847341,15.9135357070549,47136.9759561009,0.0,1.0
2015-07-20,24.34,24.41,24.0201,24.0333,4363,16.0254637612626,16.0715517835834,15.8148414992565,15.8235323834655,6626.66750753884,0.0,1.0
2015-07-21,24.42,24.42,24.01,24.01,885,16.078135786772,16.078135786772,15.8081916560359,15.8081916560359,1344.16702823101,0.0,1.0
2015-07-22,24.11,24.11,24.06,24.06,893,15.8740316879228,15.8740316879228,15.8411116719793,15.8411116719793,1356.31769063309,0.0,1.0
2015-07-23,23.85,24.87,23.85,23.94,47234,15.7028476050169,16.3744159302629,15.7028476050169,15.7621036337151,71740.5484875294,0.0,1.0
2015-07-24,23.63,24.2999,23.58,24.2999,4205,15.5579995348658,15.9990619084759,15.5250795189224,15.9990619084759,6386.69192509762,0.0,1.0
2015-07-27,22.15,22.61,21.79,22.61,14321,14.5835670629402,14.8864312096198,14.3465429481475,14.8864312096198,21751.2045325382,0.0,1.0
2015-07-28,22.45,22.65,22.23,22.23,24924,14.7810871586008,14.9127672223746,14.6362390884497,14.6362390884497,37855.3887137059,0.0,1.0
2015-07-29,23.31,23.4199,22.99,22.99,20748,15.3473114328279,15.4196696278715,15.1366233307899,15.1366233307899,31512.7429398157,0.0,1.0
2015-07-30,23.07,23.07,22.8874,22.9,5872,15.1892953562994,15.1892953562994,15.069071458074,15.0773673020917,8918.58620313274,0.0,1.0
2015-07-31,23.07,23.07,23.07,23.07,1,15.1892953562994,15.1892953562994,15.1892953562994,15.1892953562994,1.51883280026102,0.0,1.0
2015-08-03,22.1372,22.59,22.1372,22.59,200,14.5751395388587,14.8732632032424,14.5751395388587,14.8732632032424,303.766560052206,0.0,1.0
2015-08-04,22.63,22.706,22.63,22.706,1134,14.8995992159972,14.9496376402312,14.8995992159972,14.9496376402312,1722.356395496,0.0,1.0
2015-08-05,22.93,22.96,22.73,22.73,130606,15.0971193116578,15.1168713212238,14.9654392478841,14.9654392478841,198368.676710891,0.0,1.0
2015-08-06,22.7199,22.7199,22.4,22.4,1500,14.9587894046635,14.9587894046635,14.7481671426574,14.7481671426574,2278.24920039154,0.0,1.0
2015-08-07,22.97,22.97,22.63,22.65,1049,15.1234553244125,15.1234553244125,14.8995992159972,14.9127672223746,1593.25560747382,0.0,1.0
2015-08-10,23.6,23.9,23.6,23.9,49100,15.5382475252998,15.7357676209604,15.5382475252998,15.7357676209604,74574.6904928162,0.0,1.0
2015-08-11,23.1201,23.1201,23.1201,23.1201,257,15.2222812122747,15.2222812122747,15.2222812122747,15.2222812122747,390.340029667084,0.0,1.0
2015-08-12,22.89,22.89,22.89,22.89,278,15.070783298903,15.070783298903,15.070783298903,15.070783298903,422.235518472566,0.0,1.0
2015-08-13,22.98,23.23,22.88,23.23,17252,15.1300393276012,15.2946394073184,15.0641992957143,15.2946394073184,26202.9034701032,0.0,1.0
2015-08-14,23.1001,23.1001,23.1001,23.1001,380,15.2091132058973,15.2091132058973,15.2091132058973,15.2091132058973,577.156464099191,0.0,1.0
2015-08-17,23.0,23.0,22.76,22.76,6887,15.1432073339786,15.1432073339786,14.9851912574501,14.9851912574501,10460.2014953977,0.0,1.0
2015-08-18,22.0676,22.47,22.05,22.47,71128,14.5293148766655,14.7942551649782,14.5177270310534,14.7942551649782,108031.539416966,0.0,1.0
2015-08-19,21.68,21.68,21.5201,21.5201,350,14.274118913072,14.274118913072,14.1688407020849,14.1688407020849,531.591480091359,0.0,1.0
2015-08-20,20.97,21.0896,20.85,21.03,7341,13.8066546866753,13.8853993648119,13.727646648411,13.8461587058074,11149.7515867162,0.0,1.0
2015-08-21,20.3699,20.57,20.14,20.57,3029,13.4115486553222,13.5432945591278,13.2601824220143,13.5432945591278,4600.54455199064,0.0,1.0
2015-08-24,18.0,18.35,17.43,17.43,2453,11.8512057396354,12.0816458512394,11.4759175578803,11.4759175578803,3725.6968590403,0.0,1.0
2015-08-25,18.794,19.5299,18.794,19.21,3392,12.3739755928171,12.8584923874725,12.3739755928171,12.6478701254665,5151.8808584854,0.0,1.0
2015-08-26,18.84,18.99,18.47,18.99,5782,12.4042620074851,12.5030220553154,12.1606538895037,12.5030220553154,8781.89125110923,0.0,1.0
2015-08-27,19.9629,20.3862,19.8,19.8,2095,13.1435797255427,13.4222805805197,13.036326313599,13.036326313599,3181.95471654684,0.0,1.0
2015-08-28,20.44,20.44,20.42,20.42,5160,13.4577025176749,13.4577025176749,13.4445345112975,13.4445345112975,7837.17724934688,0.0,1.0
2015-08-31,19.7532,19.7542,19.7532,19.7542,398,13.0055131786759,13.0061715789948,13.0055131786759,13.0061715789948,604.495454503889,0.0,1.0
2015-09-01,18.62,19.14,18.545,19.14,8681,12.259413937334,12.6017821031457,12.2100339134188,12.6017821031457,13184.9875390659,0.0,1.0
2015-09-02,18.866,18.866,18.866,18.866,122,12.4213804157757,12.4213804157757,12.4213804157757,12.4213804157757,185.297601631844,0.0,1.0
2015-09-03,19.305,19.43,19.305,19.43,117775,12.710418155759,12.7927181956176,12.710418155759,12.7927181956176,178880.533050742,0.0,1.0
2015-09-04,18.593,18.593,18.593,18.593,294,12.2416371287245,12.2416371287245,12.2416371287245,12.2416371287245,446.536843276742,0.0,1.0
2015-09-08,20.0,20.0,19.77,19.87,823,13.1680063773727,13.1680063773727,13.0165743040329,13.0824143359198,1249.99939461482,0.0,1.0
2015-09-09,19.81,20.45,19.81,20.45,2035,13.0429103167876,13.4642865208636,13.0429103167876,13.4642865208636,3090.8247485312,0.0,1.0
2015-09-10,19.81,19.81,19.81,19.81,1,13.0429103167876,13.0429103167876,13.0429103167876,13.0429103167876,1.51883280026103,0.0,1.0
2015-09-11,20.326,20.326,20.326,20.326,308,13.3826448813239,13.3826448813239,13.3826448813239,13.3826448813239,467.800502480395,0.0,1.0
2015-09-14,19.872,20.15,19.872,20.15,684,13.0837311365575,13.266766425203,13.0837311365575,13.266766425203,1038.88163537854,0.0,1.0
2015-09-15,20.2282,20.2464,19.9184,19.9184,1667,13.3182533301385,13.3302362159419,13.114280911353,13.114280911353,2531.89427803513,0.0,1.0
2015-09-16,20.6201,20.79,20.38,20.38,1818,13.5762804151031,13.6881426292789,13.4181984985428,13.4181984985428,2761.23803087455,0.0,1.0
2015-09-17,20.6201,20.6201,20.6201,20.6201,54,13.5762804151031,13.5762804151031,13.5762804151031,13.5762804151031,82.0169712140955,0.0,1.0
2015-09-18,20.22,20.59,20.22,20.59,2631,13.3128544475238,13.5564625655052,13.3128544475238,13.5564625655052,3996.04909748675,0.0,1.0
2015-09-21,20.22,20.22,20.22,20.22,2,13.3128544475238,13.3128544475238,13.3128544475238,13.3128544475238,3.03766560052205,0.0,1.0
2015-09-22,20.22,20.22,20.22,20.22,84,13.3128544475238,13.3128544475238,13.3128544475238,13.3128544475238,127.581955221926,0.0,1.0
2015-09-23,20.07,20.07,20.07,20.07,608,13.4657350015651,13.4657350015651,13.4657350015651,13.4657350015651,906.19338629356,0.3822,1.0
2015-09-24,20.07,20.07,20.07,20.07,17,13.4657350015651,13.4657350015651,13.4657350015651,13.4657350015651,25.3376440246555,0.0,1.0
2015-09-25,19.6899,19.8799,19.68,19.81,695,13.2107112908478,13.3381895992832,13.2040690000399,13.2912910005483,1035.86250571386,0.0,1.0
2015-09-28,19.27,19.27,19.0701,19.11,683,12.9289842292057,12.9289842292057,12.7948636299624,12.8216340747339,1017.97710993175,0.0,1.0
2015-09-29,19.2099,19.2099,19.2099,19.2099,289,12.8886608274322,12.8886608274322,12.8886608274322,12.8886608274322,430.739948419145,0.0,1.0
2015-09-30,19.9407,19.9407,19.78,19.78,3155,13.3789826579825,13.3789826579825,13.2711628465848,13.2711628465848,4702.36864104636,0.0,1.0
2015-10-01,19.8936,19.8936,19.83,19.83,336,13.3473814562598,13.3473814562598,13.3047097698573,13.3047097698573,500.791081899075,0.0,1.0
2015-10-02,21.0,21.0,20.98,20.98,4771,14.0897077744328,14.0897077744328,14.0762890051238,14.0762890051238,7110.93527303715,0.0,1.0
2015-10-05,21.13,21.13,20.99,20.99,161959,14.1769297749412,14.1769297749412,14.0829983897783,14.0829983897783,241391.734622893,0.0,1.0
2015-10-06,20.7,20.88,20.7,20.88,1663,13.8884262347981,14.0091951585789,13.8884262347981,14.0091951585789,2478.61776547071,0.0,1.0
2015-10-07,21.45,21.45,21.45,21.45,166,14.3916300838849,14.3916300838849,14.3916300838849,14.3916300838849,247.414641652519,0.0,1.0
2015-10-08,21.26,21.26,21.1998,21.1998,7473,14.2641517754496,14.2641517754496,14.2237612798296,14.2237612798296,11138.1302233089,0.0,1.0
2015-10-09,21.19,21.5938,21.19,21.5938,3652,14.2171860828682,14.4881110352165,14.2171860828682,14.4881110352165,5443.12211635539,0.0,1.0
2015-10-12,21.19,21.19,21.19,21.19,1,14.2171860828682,14.2171860828682,14.2171860828682,14.2171860828682,1.49044964850914,0.0,1.0
2015-10-13,21.37,21.37,21.37,21.37,103,14.337955006649,14.337955006649,14.337955006649,14.337955006649,153.516313796442,0.0,1.0
2015-10-14,21.37,21.37,21.37,21.37,58,14.337955006649,14.337955006649,14.337955006649,14.337955006649,86.4460796135307,0.0,1.0
2015-10-15,22.21,22.24,22.13,22.1791,6876,14.9015433176263,14.9216714715898,14.8478682403904,14.8808113190439,10248.3317831489,0.0,1.0
2015-10-16,22.2158,22.2158,22.1899,22.1899,240,14.9054347607259,14.9054347607259,14.8880574544708,14.8880574544708,357.707915642196,0.0,1.0
2015-10-19,21.8199,21.8199,21.8199,21.8199,242,14.6398102222546,14.6398102222546,14.6398102222546,14.6398102222546,360.688814939214,0.0,1.0
2015-10-20,21.8233,21.8233,21.82,21.82,445,14.6420914130371,14.6420914130371,14.6398773161011,14.6398773161011,663.250093586572,0.0,1.0
2015-10-21,21.4326,21.484,21.34,21.484,693,14.3799557545861,14.4144419917102,14.3178268526855,14.4144419917102,1032.88160641684,0.0,1.0
2015-10-22,21.8801,22.0611,21.8801,22.0611,235,14.6802007178746,14.8016405801209,14.6802007178746,14.8016405801209,350.255667399651,0.0,1.0
2015-10-23,22.24,22.24,22.24,22.24,27526,14.9216714715898,14.9216714715898,14.9216714715898,14.9216714715898,41026.1170248628,0.0,1.0
2015-10-26,21.912,22.06,21.912,22.06,649,14.7016036549225,14.8009025478089,14.7016036549225,14.8009025478089,967.301821882435,0.0,1.0
2015-10-27,21.7862,21.7862,21.7862,21.7862,210,14.617199595969,14.617199595969,14.617199595969,14.617199595969,312.99442618692,0.0,1.0
2015-10-28,21.3575,21.6,21.3575,21.6,510,14.3295682758309,14.4922708537023,14.3295682758309,14.4922708537023,760.129320739666,0.0,1.0
2015-10-29,21.3575,21.3575,21.3575,21.3575,34,14.3295682758309,14.3295682758309,14.3295682758309,14.3295682758309,50.675288049311,0.0,1.0
2015-10-30,21.3575,21.3575,21.3575,21.3575,92,14.3295682758309,14.3295682758309,14.3295682758309,14.3295682758309,137.121367662842,0.0,1.0
2015-11-02,21.5564,21.6799,21.4801,21.6799,1871,14.4630179366087,14.5458788370917,14.411825331695,14.5458788370917,2788.63129236062,0.0,1.0
2015-11-03,21.97,21.97,21.9,21.92,5900,14.7405180859185,14.7405180859185,14.6935523933371,14.7069711626461,8793.65292620399,0.0,1.0
2015-11-04,21.7901,22.31,21.7901,22.3,200751,14.6198162559842,14.9686371641712,14.6198162559842,14.9619277795168,299209.25738786,0.0,1.0
2015-11-05,22.28,22.28,22.04,22.04,2658,14.9485090102078,14.9485090102078,14.7874837785,14.7874837785,3961.61516573731,0.0,1.0
2015-11-06,21.86,21.8935,21.85,21.88,750,14.6667148547191,14.6891912933117,14.6600054700646,14.6801336240281,1117.83723638186,0.0,1.0
2015-11-09,21.5,21.71,21.43,21.71,4157,14.4251770071574,14.5660740849017,14.378211314576,14.5660740849017,6195.79918885253,0.0,1.0
2015-11-10,21.3074,21.3074,21.3074,21.3074,598,14.2959542587119,14.2959542587119,14.2959542587119,14.2959542587119,891.28888980847,0.0,1.0
2015-11-11,21.3074,21.3074,21.3074,21.3074,0,14.2959542587119,14.2959542587119,14.2959542587119,14.2959542587119,0,0.0,1.0
2015-11-12,21.59,21.59,21.59,21.59,200,14.4855614690478,14.4855614690478,14.4855614690478,14.4855614690478,298.08992970183,0.0,1.0
2015-11-13,21.59,21.59,21.59,21.59,0,14.4855614690478,14.4855614690478,14.4855614690478,14.4855614690478,0,0.0,1.0
2015-11-16,21.59,21.59,21.59,21.59,0,14.4855614690478,14.4855614690478,14.4855614690478,14.4855614690478,0,0.0,1.0
2015-11-17,21.59,21.59,21.59,21.59,0,14.4855614690478,14.4855614690478,14.4855614690478,14.4855614690478,0,0.0,1.0
2015-11-18,21.46,21.46,21.2626,21.29,5840,14.3983394685394,14.3983394685394,14.2658962154598,14.2842799294131,8704.22594729345,0.0,1.0
2015-11-19,21.437,21.51,21.3501,21.51,407,14.3829078838341,14.4318863918119,14.3246033311866,14.4318863918119,606.613006943224,0.0,1.0
2015-11-20,21.89,21.89,21.89,21.89,230,14.6868430086826,14.6868430086826,14.6868430086826,14.6868430086826,342.803419157104,0.0,1.0
2015-11-23,21.89,21.89,21.89,21.89,0,14.6868430086826,14.6868430086826,14.6868430086826,14.6868430086826,0,0.0,1.0
2015-11-24,21.6404,21.6404,21.6404,21.6404,200,14.5193767677065,14.5193767677065,14.5193767677065,14.5193767677065,298.089929701829,0.0,1.0
2015-11-25,21.6404,21.6404,21.6404,21.6404,0,14.5193767677065,14.5193767677065,14.5193767677065,14.5193767677065,0,0.0,1.0
2015-11-27,21.046,21.046,20.94,20.98,833,14.1205709438435,14.1205709438435,14.0494514665059,14.0762890051238,1241.54455720812,0.0,1.0
2015-11-30,20.98,20.98,20.902,20.91,1500,14.0762890051238,14.0762890051238,14.0239558048188,14.0293233125424,2235.67447276373,0.0,1.0
2015-12-01,20.98,20.98,20.98,20.98,154,14.0762890051238,14.0762890051238,14.0762890051238,14.0762890051238,229.529245870409,0.0,1.0
2015-12-02,20.98,20.98,20.98,20.98,0,14.0762890051238,14.0762890051238,14.0762890051238,14.0762890051238,0,0.0,1.0
2015-12-03,21.3,21.37,21.06,21.35,24700,14.2909893140676,14.337955006649,14.1299640823598,14.32453623734,36814.1063181759,0.0,1.0
2015-12-04,21.42,21.488,21.25,21.488,12790,14.3715019299215,14.417125745572,14.2574423907951,14.417125745572,19062.851004432,0.0,1.0
2015-12-07,21.05,21.05,21.05,21.05,1083,14.1232546977053,14.1232546977053,14.1232546977053,14.1232546977053,1614.1569693354,0.0,1.0
2015-12-08,20.82,20.82,20.82,20.82,600,13.968938850652,13.968938850652,13.968938850652,13.968938850652,894.269789105486,0.0,1.0
2015-12-09,20.82,20.82,20.82,20.82,0,13.968938850652,13.968938850652,13.968938850652,13.968938850652,0,0.0,1.0
2015-12-10,20.82,20.82,20.82,20.82,0,13.968938850652,13.968938850652,13.968938850652,13.968938850652,0,0.0,1.0
2015-12-11,19.7,20.82,19.7,20.82,935,13.2174877693489,13.968938850652,13.2174877693489,13.968938850652,1393.57042135605,0.0,1.0
2015-12-14,19.7,19.7,19.7,19.7,0,13.2174877693489,13.2174877693489,13.2174877693489,13.2174877693489,0,0.0,1.0
2015-12-15,20.29,20.29,20.242,20.242,642,13.6133414639639,13.6133414639639,13.5811364176223,13.5811364176223,956.868674342873,0.0,1.0
2015-12-16,20.6699,20.6699,20.6699,20.6699,267,13.868230986988,13.868230986988,13.868230986988,13.868230986988,397.950056151944,0.0,1.0
2015-12-17,20.2764,20.2764,20.2764,20.2764,235,13.6042167008338,13.6042167008338,13.6042167008338,13.6042167008338,350.255667399649,0.0,1.0
2015-12-18,20.2764,20.2764,20.2764,20.2764,29,13.6042167008338,13.6042167008338,13.6042167008338,13.6042167008338,43.2230398067653,0.0,1.0
2015-12-21,20.8,20.8,20.8,20.8,1253,13.955520081343,13.955520081343,13.955520081343,13.955520081343,1867.53340958196,0.0,1.0
2015-12-22,20.8,20.8,20.74,20.74,587,13.955520081343,13.955520081343,13.915263773416,13.915263773416,874.893943674869,0.0,1.0
2015-12-23,21.11,21.1799,20.97,21.1768,139841,14.2726726939608,14.3199327518153,14.178017356341,14.3178368121966,206831.864872029,0.1627,1.0
2015-12-24,21.11,21.11,21.11,21.11,0,14.2726726939608,14.2726726939608,14.2726726939608,14.2726726939608,0,0.0,1.0
2015-12-28,21.11,21.11,21.11,21.11,21,14.2726726939608,14.2726726939608,14.2726726939608,14.2726726939608,31.0600550790727,0.0,1.0
2015-12-29,20.68,20.7861,20.6704,20.7861,1767,13.9819455855571,14.0536808092818,13.9754549338346,14.0536808092818,2613.48177736768,0.0,1.0
2015-12-30,20.6201,20.6201,20.6201,20.6201,297,13.9414466232469,13.9414466232469,13.9414466232469,13.9414466232469,439.277921832599,0.0,1.0
2015-12-31,20.5101,20.84,20.5101,20.84,13621,13.8670745722599,14.0901231142654,13.8670745722599,14.0901231142654,20146.1433443833,0.0,1.0
2016-01-04,19.6701,21.2,19.6701,20.05,2821,13.2991425465409,14.3335225538593,13.2991425465409,13.5559965662678,4172.40073228877,0.0,1.0
2016-01-05,19.821,19.825,19.821,19.825,242,13.401167478304,13.4038719165217,13.401167478304,13.4038719165217,357.930158530266,0.0,1.0
2016-01-06,19.5822,19.5822,19.56,19.56,2259,13.2397125167067,13.2397125167067,13.2247028845985,13.2247028845985,3341.17449636312,0.0,1.0
2016-01-07,18.9,18.93,18.5401,18.55,3430,12.7784705786764,12.7987538653092,12.535138750038,12.5418322346269,5073.14232958189,0.0,1.0
2016-01-08,18.4422,18.8663,18.4422,18.8663,121143,12.4689476246596,12.7556856866922,12.4689476246596,12.7556856866922,179176.583449719,0.0,1.0
2016-01-11,18.26,18.26,18.26,18.26,307,12.3457604638429,12.3457604638429,12.3457604638429,12.3457604638429,454.068424251207,0.0,1.0
2016-01-12,18.41,18.41,18.37,18.38,4800,12.447176897007,12.447176897007,12.4201325148299,12.4268936103742,7099.44116093093,0.0,1.0
2016-01-13,17.5966,18.38,17.5966,18.38,1660,11.8972293854358,12.4268936103742,11.8972293854358,12.4268936103742,2455.22340148862,0.0,1.0
2016-01-14,17.8001,18.4864,17.09,17.14,1036,12.0348176797618,12.4988316669653,11.554712285163,11.5885177628843,1532.29605056759,0.0,1.0
2016-01-15,17.8001,17.8001,17.8001,17.8001,0,12.0348176797618,12.0348176797618,12.0348176797618,12.0348176797618,0,0.0,1.0
2016-01-19,17.8,18.13,17.8,18.13,2154,12.0347500688064,12.2578662217674,12.0347500688064,12.2578662217674,3185.87422096774,0.0,1.0
2016-01-20,17.04,17.04,17.04,17.04,671,11.5209068074416,11.5209068074416,11.5209068074416,11.5209068074416,992.442712288467,0.0,1.0
2016-01-21,16.805,16.9372,16.805,16.855,751,11.3620210621512,11.4514027452465,11.3620210621512,11.3958265398725,1110.76673163731,0.0,1.0
2016-01-22,17.31,17.55,17.31,17.55,1247,11.703456387137,11.8657226801995,11.703456387137,11.8657226801995,1844.37565160017,0.0,1.0
2016-01-25,17.3,17.3,17.1401,17.18,3961,11.6966952915927,11.6966952915927,11.5885853738398,11.6155621450614,5858.51800800986,0.0,1.0
2016-01-26,17.0901,17.21,17.09,17.21,2797,11.5547798961184,11.6358454316942,11.554712285163,11.6358454316942,4136.90352648412,0.0,1.0
2016-01-27,17.0901,17.0901,17.0901,17.0901,0,11.5547798961184,11.5547798961184,11.5547798961184,11.5547798961184,0,0.0,1.0
2016-01-28,16.962,17.0949,16.962,17.0949,4643,11.4681702621963,11.5580252219797,11.4681702621963,11.5580252219797,6867.23027295877,0.0,1.0
2016-01-29,17.7505,17.7505,17.7505,17.7505,150,12.0012826458622,12.0012826458622,12.0012826458622,12.0012826458622,221.857536279091,0.0,1.0
2016-02-01,17.6,17.6,17.4852,17.4852,1213,11.8995281579209,11.8995281579209,11.8219107810726,11.8219107810726,1794.08794337692,0.0,1.0
2016-02-02,17.01,17.24,17.0,17.24,4000,11.5006235208088,11.6561287183271,11.4938624252645,11.6561287183271,5916.20096744241,0.0,1.0
2016-02-03,17.01,17.01,17.01,17.01,0,11.5006235208088,11.5006235208088,11.5006235208088,11.5006235208088,0,0.0,1.0
2016-02-04,17.0001,17.0001,17.0001,17.0001,132,11.49393003622,11.49393003622,11.49393003622,11.49393003622,195.234631925599,0.0,1.0
2016-02-05,17.0001,17.0001,17.0001,17.0001,1,11.49393003622,11.49393003622,11.49393003622,11.49393003622,1.4790502418606,0.0,1.0
2016-02-08,16.3606,17.0,16.36,17.0,1150,11.0615579761637,11.4938624252645,11.061152310431,11.4938624252645,1700.90777813969,0.0,1.0
2016-02-09,16.3606,16.3606,16.3606,16.3606,0,11.0615579761637,11.0615579761637,11.0615579761637,11.0615579761637,0,0.0,1.0
2016-02-10,16.3606,16.3606,16.3606,16.3606,0,11.0615579761637,11.0615579761637,11.0615579761637,11.0615579761637,0,0.0,1.0
2016-02-11,16.2501,16.27,16.17,16.22,24787,10.9868478703995,11.0003024505326,10.9326914950898,10.9664969728112,36661.2183449987,0.0,1.0
2016-02-12,16.4417,16.4417,16.34,16.34,201,11.1163904610277,11.1163904610277,11.0476301193425,11.0476301193425,297.289098613983,0.0,1.0
2016-02-16,16.4417,16.4417,16.4417,16.4417,9,11.1163904610277,11.1163904610277,11.1163904610277,11.1163904610277,13.3114521767455,0.0,1.0
2016-02-17,17.46,17.46,17.46,17.46,236,11.8048728203011,11.8048728203011,11.8048728203011,11.8048728203011,349.055857079102,0.0,1.0
2016-02-18,17.46,17.46,17.46,17.46,20,11.8048728203011,11.8048728203011,11.8048728203011,11.8048728203011,29.5810048372121,0.0,1.0
2016-02-19,17.46,17.46,17.46,17.46,0,11.8048728203011,11.8048728203011,11.8048728203011,11.8048728203011,0,0.0,1.0
2016-02-22,17.7901,17.828,17.79,17.828,501,12.0280565842175,12.0536811363303,12.0279889732621,12.0536811363303,741.004171172166,0.0,1.0
2016-02-23,17.7901,17.7901,17.7901,17.7901,0,12.0280565842175,12.0280565842175,12.0280565842175,12.0280565842175,0,0.0,1.0
2016-02-24,17.18,17.18,17.02,17.02,437,11.6155621450614,11.6155621450614,11.5073846163531,11.5073846163531,646.344955693086,0.0,1.0
2016-02-25,17.1316,17.1316,17.1316,17.1316,322,11.5828384426271,11.5828384426271,11.5828384426271,11.5828384426271,476.254177879117,0.0,1.0
2016-02-26,17.18,17.28,17.18,17.25,1154,11.6155621450614,11.6831731005042,11.6155621450614,11.6628898138713,1706.82397910714,0.0,1.0
2016-02-29,17.2917,17.42,17.19,17.42,600,11.691083582291,11.777828438124,11.6223232406057,11.777828438124,887.43014511636,0.0,1.0
2016-03-01,17.7288,17.7288,17.7288,17.7288,400,11.9866110685311,11.9866110685311,11.9866110685311,11.9866110685311,591.620096744244,0.0,1.0
2016-03-02,17.7288,17.7288,17.7288,17.7288,0,11.9866110685311,11.9866110685311,11.9866110685311,11.9866110685311,0,0.0,1.0
2016-03-03,18.2401,18.28,18.24,18.24,4937,12.3323058837098,12.3592826549315,12.3322382727544,12.3322382727544,7302.07104406583,0.0,1.0
2016-03-04,18.2401,18.2401,18.2401,18.2401,0,12.3323058837098,12.3323058837098,12.3323058837098,12.3323058837098,0,0.0,1.0
2016-03-07,18.63,18.8144,18.63,18.7583,2999,12.595920998981,12.7205956008174,12.595920998981,12.6826658548141,4435.67167533997,0.0,1.0
2016-03-08,18.63,18.63,18.63,18.63,0,12.595920998981,12.595920998981,12.595920998981,12.595920998981,0,0.0,1.0
2016-03-09,18.63,18.63,18.63,18.63,0,12.595920998981,12.595920998981,12.595920998981,12.595920998981,0,0.0,1.0
2016-03-10,18.63,18.63,18.63,18.63,7,12.595920998981,12.595920998981,12.595920998981,12.595920998981,10.3533516930243,0.0,1.0
2016-03-11,18.63,18.63,18.63,18.63,0,12.595920998981,12.595920998981,12.595920998981,12.595920998981,0,0.0,1.0
2016-03-14,18.63,18.63,18.63,18.63,0,12.595920998981,12.595920998981,12.595920998981,12.595920998981,0,0.0,1.0
2016-03-15,18.63,18.63,18.63,18.63,0,12.595920998981,12.595920998981,12.595920998981,12.595920998981,0,0.0,1.0
2016-03-16,18.63,18.63,18.63,18.63,0,12.595920998981,12.595920998981,12.595920998981,12.595920998981,0,0.0,1.0
2016-03-17,18.63,18.63,18.63,18.63,0,12.595920998981,12.595920998981,12.595920998981,12.595920998981,0,0.0,1.0
2016-03-18,18.941,19.19,18.941,19.05,1602,12.8061910704079,12.9745423494604,12.8061910704079,12.8798870118405,2369.4384874607,0.0,1.0
2016-03-21,18.941,18.941,18.941,18.941,0,12.8061910704079,12.8061910704079,12.8061910704079,12.8061910704079,0,0.0,1.0
2016-03-22,18.989,18.989,18.989,18.989,100,12.8386443290205,12.8386443290205,12.8386443290205,12.8386443290205,147.90502418606,0.0,1.0
2016-03-23,18.7478,18.76,18.7478,18.76,1000,12.6755667044926,12.6838152410566,12.6755667044926,12.6838152410566,1479.0502418606,0.0,1.0
2016-03-24,18.6,18.62,18.52,18.52,3742,12.5756377123482,12.5891599034368,12.521548947994,12.521548947994,5534.6060050424,0.0,1.0
2016-03-28,18.98,18.98,18.8,18.81,1908,12.8325593430306,12.8325593430306,12.7108596232337,12.717620718778,2822.02786147004,0.0,1.0
2016-03-29,19.02,19.02,19.02,19.02,340,12.8596037252077,12.8596037252077,12.8596037252077,12.8596037252077,502.877082232606,0.0,1.0
2016-03-30,19.0901,19.091,19.09,19.09,622,12.9069990049731,12.907607503572,12.9069313940176,12.9069313940176,919.969250437294,0.0,1.0
2016-03-31,19.0901,19.0901,19.0901,19.0901,5,12.9069990049731,12.9069990049731,12.9069990049731,12.9069990049731,7.395251209303,0.0,1.0
2016-04-01,19.01,19.01,19.01,19.01,200,12.8528426296634,12.8528426296634,12.8528426296634,12.8528426296634,295.810048372122,0.0,1.0
2016-04-04,18.9521,18.9521,18.9521,18.9521,450,12.8136958864621,12.8136958864621,12.8136958864621,12.8136958864621,665.572608837272,0.0,1.0
2016-04-05,18.9521,18.9521,18.9521,18.9521,0,12.8136958864621,12.8136958864621,12.8136958864621,12.8136958864621,0,0.0,1.0
2016-04-06,18.9521,18.9521,18.9521,18.9521,0,12.8136958864621,12.8136958864621,12.8136958864621,12.8136958864621,0,0.0,1.0
2016-04-07,18.8712,18.8712,18.8712,18.8712,489,12.7589986235089,12.7589986235089,12.7589986235089,12.7589986235089,723.255568269837,0.0,1.0
2016-04-08,18.82,18.82,18.82,18.82,850,12.7243818143222,12.7243818143222,12.7243818143222,12.7243818143222,1257.19270558152,0.0,1.0
2016-04-11,18.82,18.82,18.82,18.82,20,12.7243818143222,12.7243818143222,12.7243818143222,12.7243818143222,29.5810048372122,0.0,1.0
2016-04-12,18.82,18.82,18.82,18.82,3,12.7243818143222,12.7243818143222,12.7243818143222,12.7243818143222,4.43715072558183,0.0,1.0
2016-04-13,19.732,19.9,19.7201,19.9,790,13.34099372796,13.4545801331037,13.3329480242623,13.4545801331037,1168.44969106987,0.0,1.0
2016-04-14,19.732,19.732,19.732,19.732,0,13.34099372796,13.34099372796,13.34099372796,13.34099372796,0,0.0,1.0
2016-04-15,19.55,19.55,19.43,19.43,2306,13.2179417890542,13.2179417890542,13.1368086425229,13.1368086425229,3410.68985773055,0.0,1.0
2016-04-18,19.6101,19.9099,19.6101,19.69,900,13.2585759732753,13.4612736176926,13.2585759732753,13.312597126674,1331.14521767454,0.0,1.0
2016-04-19,19.7884,19.7884,19.7884,19.7884,160,13.3791263068297,13.3791263068297,13.3791263068297,13.3791263068297,236.648038697696,0.0,1.0
2016-04-20,19.63,19.63,19.63,19.63,200,13.2720305534084,13.2720305534084,13.2720305534084,13.2720305534084,295.81004837212,0.0,1.0
2016-04-21,19.63,19.63,19.63,19.63,0,13.2720305534084,13.2720305534084,13.2720305534084,13.2720305534084,0,0.0,1.0
2016-04-22,19.3718,19.54,19.37,19.51,1345,13.0974590664552,13.2111806935099,13.0962420692573,13.1908974068771,1989.32257530252,0.0,1.0
2016-04-25,19.3718,19.3718,19.3718,19.3718,0,13.0974590664552,13.0974590664552,13.0974590664552,13.0974590664552,0,0.0,1.0
2016-04-26,19.06,19.15,19.06,19.15,431,12.8866481073848,12.9474979672833,12.8866481073848,12.9474979672833,637.470654241921,0.0,1.0
2016-04-27,19.06,19.06,19.06,19.06,22,12.8866481073848,12.8866481073848,12.8866481073848,12.8866481073848,32.5391053209333,0.0,1.0
2016-04-28,19.06,19.06,19.06,19.06,0,12.8866481073848,12.8866481073848,12.8866481073848,12.8866481073848,0,0.0,1.0
2016-04-29,19.06,19.06,19.06,19.06,0,12.8866481073848,12.8866481073848,12.8866481073848,12.8866481073848,0,0.0,1.0
2016-05-02,19.06,19.06,19.06,19.06,0,12.8866481073848,12.8866481073848,12.8866481073848,12.8866481073848,0,0.0,1.0
2016-05-03,19.06,19.06,19.06,19.06,1,12.8866481073848,12.8866481073848,12.8866481073848,12.8866481073848,1.47905024186061,0.0,1.0
2016-05-04,18.79,18.79,18.79,18.79,100,12.7040985276894,12.7040985276894,12.7040985276894,12.7040985276894,147.905024186061,0.0,1.0
2016-05-05,18.79,18.79,18.79,18.79,0,12.7040985276894,12.7040985276894,12.7040985276894,12.7040985276894,0,0.0,1.0
2016-05-06,18.14,18.14,18.14,18.14,200,12.2646273173117,12.2646273173117,12.2646273173117,12.2646273173117,295.81004837212,0.0,1.0
2016-05-09,17.95,17.95,17.91,17.94,2038,12.1361665019705,12.1361665019705,12.1091221197934,12.1294054064262,3014.30439291191,0.0,1.0
2016-05-10,17.95,17.95,17.95,17.95,11,12.1361665019705,12.1361665019705,12.1361665019705,12.1361665019705,16.2695526604666,0.0,1.0
2016-05-11,17.812,17.8121,17.811,17.8121,390,12.0428633834595,12.0429309944149,12.0421872739051,12.0429309944149,576.829594325636,0.0,1.0
2016-05-12,17.69,17.79,17.61,17.61,586,11.9603780178194,12.0279889732621,11.9062892534652,11.9062892534652,866.723441730312,0.0,1.0
2016-05-13,17.48,17.5,17.41,17.41,1937,11.8183950113896,11.8319172024782,11.7710673425797,11.7710673425797,2864.920318484,0.0,1.0
2016-05-16,17.48,17.48,17.48,17.48,0,11.8183950113896,11.8183950113896,11.8183950113896,11.8183950113896,0,0.0,1.0
2016-05-17,17.86,17.9,17.65,17.74,310270,12.075316642072,12.1023610242491,11.9333336356423,11.9941834955407,458904.91854209,0.0,1.0
2016-05-18,17.77,17.91,17.77,17.91,5000,12.0144667821735,12.1091221197934,12.0144667821735,12.1091221197934,7395.25120930306,0.0,1.0
2016-05-19,17.5969,17.5969,17.5969,17.5969,273,11.8974322183022,11.8974322183022,11.8974322183022,11.8974322183022,403.780716027945,0.0,1.0
2016-05-20,17.81,17.81,17.81,17.81,200,12.0415111643506,12.0415111643506,12.0415111643506,12.0415111643506,295.810048372122,0.0,1.0
2016-05-23,17.81,17.81,17.81,17.81,0,12.0415111643506,12.0415111643506,12.0415111643506,12.0415111643506,0,0.0,1.0
2016-05-24,17.81,17.84,17.8,17.8,300,12.0415111643506,12.0617944509835,12.0347500688064,12.0347500688064,443.715072558183,0.0,1.0
2016-05-25,17.89,17.9001,17.6829,17.6829,854,12.0955999287048,12.1024286352045,11.9555776399829,11.9555776399829,1263.10890654896,0.0,1.0
2016-05-26,17.89,17.89,17.89,17.89,0,12.0955999287048,12.0955999287048,12.0955999287048,12.0955999287048,0,0.0,1.0
2016-05-27,17.96,17.96,17.7899,17.79,600,12.1429275975147,12.1429275975147,12.0279213623067,12.0279889732621,887.430145116366,0.0,1.0
2016-05-31,18.305,18.305,18.12,18.12,875,12.3761853937922,12.3761853937922,12.2511051262231,12.2511051262231,1294.16896162803,0.0,1.0
2016-06-01,18.48,18.48,18.48,18.48,100,12.4945045658169,12.4945045658169,12.4945045658169,12.4945045658169,147.905024186061,0.0,1.0
2016-06-02,18.4689,18.4689,18.4689,18.4689,278,12.4869997497628,12.4869997497628,12.4869997497628,12.4869997497628,411.175967237249,0.0,1.0
2016-06-03,18.2995,18.38,18.2995,18.3599,500,12.3724667912428,12.4268936103742,12.3724667912428,12.4133038083302,739.525120930304,0.0,1.0
2016-06-06,18.5601,18.82,18.5601,18.82,200,12.5486609411266,12.7243818143222,12.5486609411266,12.7243818143222,295.810048372121,0.0,1.0
2016-06-07,18.5601,18.5601,18.5601,18.5601,0,12.5486609411266,12.5486609411266,12.5486609411266,12.5486609411266,0,0.0,1.0
2016-06-08,18.64,18.64,18.64,18.64,191,12.6026820945253,12.6026820945253,12.6026820945253,12.6026820945253,282.498596195376,0.0,1.0
2016-06-09,18.6751,18.6751,18.62,18.62,356,12.6264135398857,12.6264135398857,12.5891599034368,12.5891599034368,526.541886102376,0.0,1.0
2016-06-10,18.1582,18.1582,18.1164,18.1164,265,12.2769325112022,12.2769325112022,12.2486711318272,12.2486711318272,391.948314093062,0.0,1.0
2016-06-13,18.0518,18.0518,18.0518,18.0518,623,12.2049944546112,12.2049944546112,12.2049944546112,12.2049944546112,921.448300679155,0.0,1.0
2016-06-14,18.0518,18.0518,18.0518,18.0518,0,12.2049944546112,12.2049944546112,12.2049944546112,12.2049944546112,0,0.0,1.0
2016-06-15,18.0518,18.0518,18.0518,18.0518,0,12.2049944546112,12.2049944546112,12.2049944546112,12.2049944546112,0,0.0,1.0
2016-06-16,17.85,17.85,17.8099,17.8099,700,12.0685555465277,12.0685555465277,12.0414435533952,12.0414435533952,1035.33516930243,0.0,1.0
2016-06-17,17.9926,17.9926,17.9926,17.9926,129,12.1649687689891,12.1649687689891,12.1649687689891,12.1649687689891,190.797481200018,0.0,1.0
2016-06-20,17.9926,17.9926,17.9926,17.9926,0,12.1649687689891,12.1649687689891,12.1649687689891,12.1649687689891,0,0.0,1.0
2016-06-21,18.099,18.099,18.099,18.099,250,12.2369068255801,12.2369068255801,12.2369068255801,12.2369068255801,369.762560465153,0.0,1.0
2016-06-22,18.099,18.099,18.099,18.099,0,12.3372414834572,12.3372414834572,12.3372414834572,12.3372414834572,0,0.1484,1.0
2016-06-23,18.4134,18.4134,18.3788,18.3788,1450,12.5515532533007,12.5515532533007,12.5279680521665,12.5279680521665,2127.18135048177,0.0,1.0
2016-06-24,17.87,17.87,17.87,17.87,306,12.1811428979159,12.1811428979159,12.1811428979159,12.1811428979159,448.908616032702,0.0,1.0
2016-06-27,17.87,17.87,17.87,17.87,65,12.1811428979159,12.1811428979159,12.1811428979159,12.1811428979159,95.3564053664236,0.0,1.0
2016-06-28,17.87,17.87,17.87,17.87,0,12.1811428979159,12.1811428979159,12.1811428979159,12.1811428979159,0,0.0,1.0
2016-06-29,18.2901,18.46,18.26,18.26,1018,12.4675054122647,12.5833182929786,12.4469876505844,12.4469876505844,1493.4280102003,0.0,1.0
2016-06-30,18.56,18.6999,18.44,18.5842,2083,12.6514836141756,12.7468468985303,12.5696852287392,12.6679796219053,3055.80603658863,0.0,1.0
2016-07-01,18.59,18.59,18.59,18.59,171,12.6719332105347,12.6719332105347,12.6719332105347,12.6719332105347,250.860697194747,0.0,1.0
2016-07-05,18.53,18.53,18.53,18.53,141,12.6310340178165,12.6310340178165,12.6310340178165,12.6310340178165,206.850048564089,0.0,1.0
2016-07-06,18.321,18.321,18.321,18.321,125,12.4885684965146,12.4885684965146,12.4885684965146,12.4885684965146,183.377702627739,0.0,1.0
2016-07-07,18.321,18.321,18.321,18.321,0,12.4885684965146,12.4885684965146,12.4885684965146,12.4885684965146,0,0.0,1.0
2016-07-08,18.5622,18.5622,18.5622,18.5622,273,12.652983251242,12.652983251242,12.652983251242,12.652983251242,400.496902538979,0.0,1.0
2016-07-11,18.5622,18.5622,18.5622,18.5622,0,12.652983251242,12.652983251242,12.652983251242,12.652983251242,0,0.0,1.0
2016-07-12,18.5622,18.5622,18.5622,18.5622,0,12.652983251242,12.652983251242,12.652983251242,12.652983251242,0,0.0,1.0
2016-07-13,18.5622,18.5622,18.5622,18.5622,50,12.652983251242,12.652983251242,12.652983251242,12.652983251242,73.3510810510951,0.0,1.0
2016-07-14,19.2968,19.2968,19.2968,19.2968,300,13.1537257007556,13.1537257007556,13.1537257007556,13.1537257007556,440.106486306572,0.0,1.0
2016-07-15,19.2968,19.2968,19.2968,19.2968,6,13.1537257007556,13.1537257007556,13.1537257007556,13.1537257007556,8.80212972613144,0.0,1.0
2016-07-18,19.072,19.072,19.072,19.072,100,13.0004900587046,13.0004900587046,13.0004900587046,13.0004900587046,146.702162102191,0.0,1.0
2016-07-19,19.072,19.072,19.072,19.072,0,13.0004900587046,13.0004900587046,13.0004900587046,13.0004900587046,0,0.0,1.0
2016-07-20,19.1,19.1,19.1,19.1,12350,13.0195763486398,13.0195763486398,13.0195763486398,13.0195763486398,18117.7170196205,0.0,1.0
2016-07-21,19.1,19.1,19.1,19.1,0,13.0195763486398,13.0195763486398,13.0195763486398,13.0195763486398,0,0.0,1.0
2016-07-22,19.1,19.1,19.1,19.1,0,13.0195763486398,13.0195763486398,13.0195763486398,13.0195763486398,0,0.0,1.0
2016-07-25,19.2346,19.2346,19.2346,19.2346,293,13.111326870971,13.111326870971,13.111326870971,13.111326870971,429.83733495942,0.0,1.0
2016-07-26,19.2346,19.2346,19.2346,19.2346,0,13.111326870971,13.111326870971,13.111326870971,13.111326870971,0,0.0,1.0
2016-07-27,19.2346,19.2346,19.2346,19.2346,0,13.111326870971,13.111326870971,13.111326870971,13.111326870971,0,0.0,1.0
2016-07-28,19.2346,19.2346,19.2346,19.2346,0,13.111326870971,13.111326870971,13.111326870971,13.111326870971,0,0.0,1.0
2016-07-29,19.2346,19.2346,19.2346,19.2346,0,13.111326870971,13.111326870971,13.111326870971,13.111326870971,0,0.0,1.0
2016-08-01,19.2346,19.2346,19.2346,19.2346,0,13.111326870971,13.111326870971,13.111326870971,13.111326870971,0,0.0,1.0
2016-08-02,19.2346,19.2346,19.2346,19.2346,0,13.111326870971,13.111326870971,13.111326870971,13.111326870971,0,0.0,1.0
2016-08-03,19.2346,19.2346,19.2346,19.2346,41,13.111326870971,13.111326870971,13.111326870971,13.111326870971,60.1478864618983,0.0,1.0
2016-08-04,19.5081,19.582,19.498,19.582,518,13.297759024445,13.3481331968097,13.2908743270041,13.3481331968097,759.917199689348,0.0,1.0
2016-08-05,19.5081,19.5081,19.5081,19.5081,14,13.297759024445,13.297759024445,13.297759024445,13.297759024445,20.5383026943067,0.0,1.0
2016-08-08,19.5081,19.5081,19.5081,19.5081,0,13.297759024445,13.297759024445,13.297759024445,13.297759024445,0,0.0,1.0
2016-08-09,19.5081,19.5081,19.5081,19.5081,48,13.297759024445,13.297759024445,13.297759024445,13.297759024445,70.4170378090515,0.0,1.0
2016-08-10,19.98,19.99,19.98,19.99,519,13.619431175174,13.6262477072937,13.619431175174,13.6262477072937,761.384221310367,0.0,1.0
2016-08-11,19.98,19.98,19.98,19.98,0,13.619431175174,13.619431175174,13.619431175174,13.619431175174,0,0.0,1.0
2016-08-12,19.98,19.98,19.98,19.98,0,13.619431175174,13.619431175174,13.619431175174,13.619431175174,0,0.0,1.0
2016-08-15,19.98,19.98,19.98,19.98,5,13.619431175174,13.619431175174,13.619431175174,13.619431175174,7.33510810510951,0.0,1.0
2016-08-16,19.98,19.98,19.98,19.98,78,13.619431175174,13.619431175174,13.619431175174,13.619431175174,114.427686439708,0.0,1.0
2016-08-17,20.3067,20.3067,20.3067,20.3067,200,13.8421272795248,13.8421272795248,13.8421272795248,13.8421272795248,293.404324204381,0.0,1.0
2016-08-18,20.3067,20.3067,20.3067,20.3067,0,13.8421272795248,13.8421272795248,13.8421272795248,13.8421272795248,0,0.0,1.0
2016-08-19,20.5687,20.5687,20.521,20.521,400,14.0207204210611,14.0207204210611,13.9882055628501,13.9882055628501,586.808648408762,0.0,1.0
2016-08-22,20.5687,20.5687,20.5687,20.5687,48,14.0207204210611,14.0207204210611,14.0207204210611,14.0207204210611,70.4170378090515,0.0,1.0
2016-08-23,20.5687,20.5687,20.5687,20.5687,0,14.0207204210611,14.0207204210611,14.0207204210611,14.0207204210611,0,0.0,1.0
2016-08-24,20.5687,20.5687,20.5687,20.5687,0,14.0207204210611,14.0207204210611,14.0207204210611,14.0207204210611,0,0.0,1.0
2016-08-25,20.5687,20.5687,20.5687,20.5687,0,14.0207204210611,14.0207204210611,14.0207204210611,14.0207204210611,0,0.0,1.0
2016-08-26,20.5687,20.5687,20.5687,20.5687,0,14.0207204210611,14.0207204210611,14.0207204210611,14.0207204210611,0,0.0,1.0
2016-08-29,20.5687,20.5687,20.5687,20.5687,0,14.0207204210611,14.0207204210611,14.0207204210611,14.0207204210611,0,0.0,1.0
2016-08-30,20.5687,20.5687,20.5687,20.5687,0,14.0207204210611,14.0207204210611,14.0207204210611,14.0207204210611,0,0.0,1.0
2016-08-31,20.5687,20.5687,20.5687,20.5687,1,14.0207204210611,14.0207204210611,14.0207204210611,14.0207204210611,1.46702162102191,0.0,1.0
2016-09-01,20.5687,20.5687,20.5687,20.5687,0,14.0207204210611,14.0207204210611,14.0207204210611,14.0207204210611,0,0.0,1.0
2016-09-02,20.92,20.92,20.92,20.92,100,14.2601851944264,14.2601851944264,14.2601851944264,14.2601851944264,146.702162102191,0.0,1.0
2016-09-06,21.34,21.34,21.34,21.34,300,14.5464795434541,14.5464795434541,14.5464795434541,14.5464795434541,440.106486306571,0.0,1.0
2016-09-07,21.33,21.33,21.33,21.33,425,14.5396630113344,14.5396630113344,14.5396630113344,14.5396630113344,623.484188934309,0.0,1.0
2016-09-08,21.33,21.33,21.33,21.33,0,14.5396630113344,14.5396630113344,14.5396630113344,14.5396630113344,0,0.0,1.0
2016-09-09,21.33,21.33,21.33,21.33,0,14.5396630113344,14.5396630113344,14.5396630113344,14.5396630113344,0,0.0,1.0
2016-09-12,21.33,21.33,21.33,21.33,40,14.5396630113344,14.5396630113344,14.5396630113344,14.5396630113344,58.6808648408761,0.0,1.0
2016-09-13,20.3401,20.3401,20.3401,20.3401,257,13.8648944968046,13.8648944968046,13.8648944968046,13.8648944968046,377.02455660263,0.0,1.0
2016-09-14,20.3401,20.3401,20.3401,20.3401,40,13.8648944968046,13.8648944968046,13.8648944968046,13.8648944968046,58.6808648408763,0.0,1.0
2016-09-15,20.3401,20.3401,20.3401,20.3401,31,13.8648944968046,13.8648944968046,13.8648944968046,13.8648944968046,45.4776702516791,0.0,1.0
2016-09-16,20.771,20.771,20.771,20.771,201,14.1586188658428,14.1586188658428,14.1586188658428,14.1586188658428,294.871345825402,0.0,1.0
2016-09-19,21.0,21.0755,21.0,21.0755,702,14.3147174513841,14.3661822688879,14.3147174513841,14.3661822688879,1029.84917795737,0.0,1.0
2016-09-20,21.0,21.0,21.0,21.0,1,14.3147174513841,14.3147174513841,14.3147174513841,14.3147174513841,1.4670216210219,0.0,1.0
2016-09-21,21.025,21.025,21.025,21.025,145,14.5048305322027,14.5048305322027,14.5048305322027,14.5048305322027,210.179980609331,0.2539,1.0
2016-09-22,21.3136,21.38,21.3136,21.38,786,14.7039313213391,14.7497396803088,14.7039313213391,14.7497396803088,1139.32044661334,0.0,1.0
2016-09-23,21.3136,21.3136,21.3136,21.3136,1,14.7039313213391,14.7039313213391,14.7039313213391,14.7039313213391,1.44951710765056,0.0,1.0
2016-09-26,21.3136,21.3136,21.3136,21.3136,1,14.7039313213391,14.7039313213391,14.7039313213391,14.7039313213391,1.44951710765056,0.0,1.0
2016-09-27,21.3136,21.3136,21.3136,21.3136,93,14.7039313213391,14.7039313213391,14.7039313213391,14.7039313213391,134.805091011503,0.0,1.0
2016-09-28,21.3136,21.3136,21.3136,21.3136,0,14.7039313213391,14.7039313213391,14.7039313213391,14.7039313213391,0,0.0,1.0
2016-09-29,21.3136,21.3136,21.3136,21.3136,10,14.7039313213391,14.7039313213391,14.7039313213391,14.7039313213391,14.4951710765056,0.0,1.0
2016-09-30,20.6625,20.6625,20.65,20.65,456,14.2547472471647,14.2547472471647,14.2461236856117,14.2461236856117,660.979801088657,0.0,1.0
2016-10-03,20.748,20.748,20.68,20.68,1021,14.3137324081875,14.3137324081875,14.266820233339,14.266820233339,1479.95696691122,0.0,1.0
2016-10-04,20.748,20.748,20.748,20.748,74,14.3137324081875,14.3137324081875,14.3137324081875,14.3137324081875,107.264265966141,0.0,1.0
2016-10-05,20.748,20.748,20.748,20.748,1,14.3137324081875,14.3137324081875,14.3137324081875,14.3137324081875,1.44951710765056,0.0,1.0
2016-10-06,20.748,20.748,20.748,20.748,0,14.3137324081875,14.3137324081875,14.3137324081875,14.3137324081875,0,0.0,1.0
2016-10-07,20.748,20.748,20.748,20.748,0,14.3137324081875,14.3137324081875,14.3137324081875,14.3137324081875,0,0.0,1.0
2016-10-10,20.748,20.748,20.748,20.748,0,14.3137324081875,14.3137324081875,14.3137324081875,14.3137324081875,0,0.0,1.0
2016-10-11,20.748,20.748,20.748,20.748,0,14.3137324081875,14.3137324081875,14.3137324081875,14.3137324081875,0,0.0,1.0
2016-10-12,20.748,20.748,20.748,20.748,0,14.3137324081875,14.3137324081875,14.3137324081875,14.3137324081875,0,0.0,1.0
2016-10-13,20.748,20.748,20.748,20.748,0,14.3137324081875,14.3137324081875,14.3137324081875,14.3137324081875,0,0.0,1.0
2016-10-14,20.4103,20.5299,20.4103,20.5299,900,14.0807582692707,14.1632685062101,14.0807582692707,14.1632685062101,1304.56539688551,0.0,1.0
2016-10-17,20.4103,20.4103,20.4103,20.4103,1,14.0807582692707,14.0807582692707,14.0807582692707,14.0807582692707,1.44951710765056,0.0,1.0
2016-10-18,20.5601,20.5601,20.5601,20.5601,776,14.1841030309223,14.1841030309223,14.1841030309223,14.1841030309223,1124.82527553683,0.0,1.0
2016-10-19,20.5601,20.5601,20.5601,20.5601,0,14.1841030309223,14.1841030309223,14.1841030309223,14.1841030309223,0,0.0,1.0
2016-10-20,20.5601,20.5601,20.5601,20.5601,0,14.1841030309223,14.1841030309223,14.1841030309223,14.1841030309223,0,0.0,1.0
2016-10-21,20.5601,20.5601,20.5601,20.5601,0,14.1841030309223,14.1841030309223,14.1841030309223,14.1841030309223,0,0.0,1.0
2016-10-24,20.5601,20.5601,20.5601,20.5601,1,14.1841030309223,14.1841030309223,14.1841030309223,14.1841030309223,1.44951710765056,0.0,1.0
2016-10-25,20.5601,20.5601,20.5601,20.5601,1,14.1841030309223,14.1841030309223,14.1841030309223,14.1841030309223,1.44951710765056,0.0,1.0
2016-10-26,20.5808,20.5808,20.55,20.55,570,14.1983836488541,14.1983836488541,14.1771351931874,14.1771351931874,826.224751360819,0.0,1.0
2016-10-27,20.5808,20.5808,20.5808,20.5808,8,14.1983836488541,14.1983836488541,14.1983836488541,14.1983836488541,11.5961368612045,0.0,1.0
2016-10-28,20.5808,20.5808,20.5808,20.5808,0,14.1983836488541,14.1983836488541,14.1983836488541,14.1983836488541,0,0.0,1.0
2016-10-31,20.02,20.02,20.02,20.02,300,13.8114961833388,13.8114961833388,13.8114961833388,13.8114961833388,434.855132295168,0.0,1.0
2016-11-01,20.02,20.02,20.02,20.02,238,13.8114961833388,13.8114961833388,13.8114961833388,13.8114961833388,344.985071620833,0.0,1.0
2016-11-02,20.02,20.02,20.02,20.02,0,13.8114961833388,13.8114961833388,13.8114961833388,13.8114961833388,0,0.0,1.0
2016-11-03,20.02,20.02,20.02,20.02,0,13.8114961833388,13.8114961833388,13.8114961833388,13.8114961833388,0,0.0,1.0
2016-11-04,20.02,20.02,20.02,20.02,0,13.8114961833388,13.8114961833388,13.8114961833388,13.8114961833388,0,0.0,1.0
2016-11-07,20.2525,20.2525,20.2525,20.2525,200,13.9718944282252,13.9718944282252,13.9718944282252,13.9718944282252,289.903421530112,0.0,1.0
2016-11-08,20.2525,20.2525,20.2525,20.2525,0,13.9718944282252,13.9718944282252,13.9718944282252,13.9718944282252,0,0.0,1.0
2016-11-09,19.92,20.14,19.92,20.14,2100,13.7425076909145,13.8942823742479,13.7425076909145,13.8942823742479,3043.98592606618,0.0,1.0
2016-11-10,19.8712,19.8712,19.8712,19.8712,100,13.7088413066115,13.7088413066115,13.7088413066115,13.7088413066115,144.951710765056,0.0,1.0
2016-11-11,19.8712,19.8712,19.8712,19.8712,0,13.7088413066115,13.7088413066115,13.7088413066115,13.7088413066115,0,0.0,1.0
2016-11-14,19.4422,19.7099,19.4422,19.5,5313,13.4128806741113,13.5975628683311,13.4128806741113,13.4527560227326,7701.28439294746,0.0,1.0
2016-11-15,19.35,19.35,19.26,19.26,1147,13.3492732840962,13.3492732840962,13.2871836409143,13.2871836409143,1662.59612247519,0.0,1.0
2016-11-16,19.35,19.35,19.35,19.35,0,13.3492732840962,13.3492732840962,13.3492732840962,13.3492732840962,0,0.0,1.0
2016-11-17,19.2953,19.3,19.2953,19.3,200,13.3115365787401,13.314779037884,13.3115365787401,13.314779037884,289.903421530112,0.0,1.0
2016-11-18,19.2953,19.2953,19.2953,19.2953,0,13.3115365787401,13.3115365787401,13.3115365787401,13.3115365787401,0,0.0,1.0
2016-11-21,19.6405,19.77,19.63,19.77,896,13.5496848545887,13.6390249522781,13.5424410628841,13.6390249522781,1298.7673284549,0.0,1.0
2016-11-22,19.8,19.8,19.8,19.8,104,13.6597215000054,13.6597215000054,13.6597215000054,13.6597215000054,150.749779195658,0.0,1.0
2016-11-23,19.8,19.8,19.8,19.8,0,13.6597215000054,13.6597215000054,13.6597215000054,13.6597215000054,0,0.0,1.0
2016-11-25,19.8,19.8,19.8,19.8,0,13.6597215000054,13.6597215000054,13.6597215000054,13.6597215000054,0,0.0,1.0
2016-11-28,19.8,19.8,19.8,19.8,1,13.6597215000054,13.6597215000054,13.6597215000054,13.6597215000054,1.44951710765056,0.0,1.0
2016-11-29,19.7265,19.7265,19.7265,19.7265,500,13.6090149580735,13.6090149580735,13.6090149580735,13.6090149580735,724.758553825284,0.0,1.0
2016-11-30,19.7265,19.7265,19.7265,19.7265,0,13.6090149580735,13.6090149580735,13.6090149580735,13.6090149580735,0,0.0,1.0
2016-12-01,19.8289,19.8289,19.8289,19.8289,1000,13.679659174316,13.679659174316,13.679659174316,13.679659174316,1449.51710765056,0.0,1.0
2016-12-02,19.5876,19.5876,19.5876,19.5876,2196,13.5131899420962,13.5131899420962,13.5131899420962,13.5131899420962,3183.13956840064,0.0,1.0
2016-12-05,19.5876,19.5876,19.5876,19.5876,2,13.5131899420962,13.5131899420962,13.5131899420962,13.5131899420962,2.89903421530113,0.0,1.0
2016-12-06,19.675,19.6912,19.675,19.6912,621,13.573485884475,13.5846620202478,13.573485884475,13.5846620202478,900.150123851002,0.0,1.0
2016-12-07,19.8416,19.8416,19.8416,19.8416,370,13.6884207128539,13.6884207128539,13.6884207128539,13.6884207128539,536.321329830707,0.0,1.0
2016-12-08,19.87,19.92,19.87,19.92,1426,13.7080134447024,13.7425076909145,13.7080134447024,13.7425076909145,2067.0113955097,0.0,1.0
2016-12-09,19.8434,19.8434,19.8434,19.8434,149,13.6896625057175,13.6896625057175,13.6896625057175,13.6896625057175,215.978049039934,0.0,1.0
2016-12-12,19.1744,19.42,19.1744,19.42,348,13.2281294913991,13.3975652287932,13.2281294913991,13.3975652287932,504.431953462398,0.0,1.0
2016-12-13,19.53,19.53,19.53,19.53,106,13.4734525704599,13.4734525704599,13.4734525704599,13.4734525704599,153.648813410959,0.0,1.0
2016-12-14,19.53,19.53,19.53,19.53,0,13.4734525704599,13.4734525704599,13.4734525704599,13.4734525704599,0,0.0,1.0
2016-12-15,19.0,19.0255,19.0,19.0,1051,13.1078135606112,13.1254056261794,13.1078135606112,13.1078135606112,1523.44248014074,0.0,1.0
2016-12-16,18.85,18.9489,18.71,18.71,500,13.0043308219748,13.0725604409824,12.9077469325808,12.9077469325808,724.758553825282,0.0,1.0
2016-12-19,18.84,18.84,18.82,18.83,6848,12.9974319727324,12.9974319727324,12.9836342742475,12.99053312349,9926.29315319105,0.0,1.0
2016-12-20,19.0,19.04,18.887,18.887,15066,13.1078135606112,13.1354089575809,13.0298565641718,13.0298565641718,21838.4247438634,0.0,1.0
2016-12-21,18.839,18.8831,18.43,18.43,1523,13.0485524456188,13.0790976530529,12.7652646941321,12.7652646941321,2198.84903858693,0.0751,1.0
2016-12-22,18.6199,18.6199,18.6199,18.6199,679,12.896796097573,12.896796097573,12.896796097573,12.896796097573,980.314180696338,0.0,1.0
2016-12-23,18.46,18.46,18.418,18.4252,1086,12.7860437468084,12.7860437468084,12.7569530730616,12.7619400457039,1567.92518444215,0.0,1.0
2016-12-27,18.49,18.49,18.4848,18.4848,232,12.8068227994846,12.8068227994846,12.8032210970208,12.8032210970208,334.952709751917,0.0,1.0
2016-12-28,18.49,18.49,18.49,18.49,1,12.8068227994846,12.8068227994846,12.8068227994846,12.8068227994846,1.44376167996516,0.0,1.0
2016-12-29,18.6235,18.75,18.6235,18.75,369,12.8992895838941,12.9869079226791,12.8992895838941,12.9869079226791,532.748059907143,0.0,1.0
2016-12-30,19.02,19.03,19.02,19.03,204,13.1739193967657,13.1808457476578,13.1739193967657,13.1808457476578,294.527382712892,0.0,1.0
2017-01-03,19.02,19.02,19.02,19.02,1,13.1739193967657,13.1739193967657,13.1739193967657,13.1739193967657,1.44376167996516,0.0,1.0
2017-01-04,19.02,19.02,19.02,19.02,1,13.1739193967657,13.1739193967657,13.1739193967657,13.1739193967657,1.44376167996516,0.0,1.0
2017-01-05,19.02,19.02,19.02,19.02,1,13.1739193967657,13.1739193967657,13.1739193967657,13.1739193967657,1.44376167996516,0.0,1.0
2017-01-06,19.45,19.45,19.445,19.45,550,13.4717524851258,13.4717524851258,13.4682893096798,13.4717524851258,794.068923980836,0.0,1.0
2017-01-09,19.45,19.45,19.45,19.45,0,13.4717524851258,13.4717524851258,13.4717524851258,13.4717524851258,0,0.0,1.0
2017-01-10,19.9947,19.9947,19.9947,19.9947,100,13.8490308182183,13.8490308182183,13.8490308182183,13.8490308182183,144.376167996515,0.0,1.0
2017-01-11,19.9947,19.9947,19.9947,19.9947,0,13.8490308182183,13.8490308182183,13.8490308182183,13.8490308182183,0,0.0,1.0
2017-01-12,19.9947,19.9947,19.9947,19.9947,0,13.8490308182183,13.8490308182183,13.8490308182183,13.8490308182183,0,0.0,1.0
2017-01-13,20.0108,20.0108,20.0108,20.0108,100,13.8601822431545,13.8601822431545,13.8601822431545,13.8601822431545,144.376167996516,0.0,1.0
2017-01-17,20.0108,20.0108,20.0108,20.0108,0,13.8601822431545,13.8601822431545,13.8601822431545,13.8601822431545,0,0.0,1.0
2017-01-18,20.0108,20.0108,20.0108,20.0108,0,13.8601822431545,13.8601822431545,13.8601822431545,13.8601822431545,0,0.0,1.0
2017-01-19,20.08,20.08,20.08,20.08,217,13.9081125913278,13.9081125913278,13.9081125913278,13.9081125913278,313.296284552439,0.0,1.0
2017-01-20,20.08,20.08,20.08,20.08,80,13.9081125913278,13.9081125913278,13.9081125913278,13.9081125913278,115.500934397213,0.0,1.0
2017-01-23,20.08,20.08,20.08,20.08,1,13.9081125913278,13.9081125913278,13.9081125913278,13.9081125913278,1.44376167996516,0.0,1.0
2017-01-24,20.5999,20.5999,20.5999,20.5999,106,14.2682135742079,14.2682135742079,14.2682135742079,14.2682135742079,153.038738076306,0.0,1.0
2017-01-25,20.5999,20.5999,20.5999,20.5999,0,14.2682135742079,14.2682135742079,14.2682135742079,14.2682135742079,0,0.0,1.0
2017-01-26,20.5999,20.5999,20.5999,20.5999,1,14.2682135742079,14.2682135742079,14.2682135742079,14.2682135742079,1.44376167996515,0.0,1.0
2017-01-27,20.5999,20.5999,20.5999,20.5999,98,14.2682135742079,14.2682135742079,14.2682135742079,14.2682135742079,141.488644636585,0.0,1.0
2017-01-30,20.5999,20.5999,20.5999,20.5999,37,14.2682135742079,14.2682135742079,14.2682135742079,14.2682135742079,53.4191821587107,0.0,1.0
2017-01-31,20.5999,20.5999,20.5999,20.5999,58,14.2682135742079,14.2682135742079,14.2682135742079,14.2682135742079,83.7381774379789,0.0,1.0
2017-02-01,20.5999,20.5999,20.5999,20.5999,0,14.2682135742079,14.2682135742079,14.2682135742079,14.2682135742079,0,0.0,1.0
2017-02-02,20.5999,20.5999,20.5999,20.5999,0,14.2682135742079,14.2682135742079,14.2682135742079,14.2682135742079,0,0.0,1.0
2017-02-03,20.5999,20.5999,20.5999,20.5999,0,14.2682135742079,14.2682135742079,14.2682135742079,14.2682135742079,0,0.0,1.0
2017-02-06,20.5999,20.5999,20.5999,20.5999,0,14.2682135742079,14.2682135742079,14.2682135742079,14.2682135742079,0,0.0,1.0
2017-02-07,20.55,20.55,20.55,20.55,1963,14.2336510832563,14.2336510832563,14.2336510832563,14.2336510832563,2834.1041777716,0.0,1.0
2017-02-08,20.55,20.55,20.55,20.55,60,14.2336510832563,14.2336510832563,14.2336510832563,14.2336510832563,86.6257007979095,0.0,1.0
2017-02-09,20.85,20.85,20.85,20.85,2000,14.4414416100192,14.4414416100192,14.4414416100192,14.4414416100192,2887.52335993031,0.0,1.0
2017-02-10,20.85,20.85,20.85,20.85,50,14.4414416100192,14.4414416100192,14.4414416100192,14.4414416100192,72.1880839982577,0.0,1.0
2017-02-13,20.85,20.85,20.85,20.85,10,14.4414416100192,14.4414416100192,14.4414416100192,14.4414416100192,14.4376167996515,0.0,1.0
2017-02-14,20.85,20.85,20.85,20.85,0,14.4414416100192,14.4414416100192,14.4414416100192,14.4414416100192,0,0.0,1.0
2017-02-15,20.85,20.85,20.85,20.85,0,14.4414416100192,14.4414416100192,14.4414416100192,14.4414416100192,0,0.0,1.0
2017-02-16,21.44,21.44,21.44,21.44,200,14.8500963126528,14.8500963126528,14.8500963126528,14.8500963126528,288.752335993032,0.0,1.0
2017-02-17,21.41,21.41,21.33,21.33,1600,14.8293172599765,14.8293172599765,14.7739064528398,14.7739064528398,2310.01868794425,0.0,1.0
2017-02-21,21.41,21.41,21.41,21.41,0,14.8293172599765,14.8293172599765,14.8293172599765,14.8293172599765,0,0.0,1.0
2017-02-22,21.75,21.75,21.75,21.75,210,15.0648131903078,15.0648131903078,15.0648131903078,15.0648131903078,303.189952792682,0.0,1.0
2017-02-23,22.0431,22.0431,22.0431,22.0431,100,15.2678245349551,15.2678245349551,15.2678245349551,15.2678245349551,144.376167996516,0.0,1.0
2017-02-24,21.75,21.76,21.75,21.76,602,15.0648131903078,15.0717395411999,15.0648131903078,15.0717395411999,869.144531339023,0.0,1.0
2017-02-27,21.5639,21.8836,21.5423,21.8836,800,14.9359138002059,15.1573492382262,14.920952882279,15.1573492382262,1155.00934397212,0.0,1.0
2017-02-28,21.58,21.58,21.58,21.58,102,14.9470652251422,14.9470652251422,14.9470652251422,14.9470652251422,147.263691356445,0.0,1.0
2017-03-01,21.58,21.58,21.58,21.58,82,14.9470652251422,14.9470652251422,14.9470652251422,14.9470652251422,118.388457757142,0.0,1.0
2017-03-02,21.6695,21.6695,21.6695,21.6695,233,15.0090560656264,15.0090560656264,15.0090560656264,15.0090560656264,336.396471431882,0.0,1.0
2017-03-03,21.7453,21.7453,21.7453,21.7453,100,15.0615578053885,15.0615578053885,15.0615578053885,15.0615578053885,144.376167996516,0.0,1.0
2017-03-06,21.896,21.896,21.86,21.86,1239,15.1659379133324,15.1659379133324,15.1410030501208,15.1410030501208,1788.82072147683,0.0,1.0
2017-03-07,22.096,22.16,22.08,22.16,915,15.3044649311743,15.3487935768837,15.2933827697469,15.3487935768837,1321.04193716812,0.0,1.0
2017-03-08,22.096,22.096,22.096,22.096,11,15.3044649311743,15.3044649311743,15.3044649311743,15.3044649311743,15.8813784796167,0.0,1.0
2017-03-09,21.96,21.96,21.92,21.92,1046,15.2102665590418,15.2102665590418,15.1825611554734,15.1825611554734,1510.17471724355,0.0,1.0
2017-03-10,21.96,21.96,21.96,21.96,58,15.2102665590418,15.2102665590418,15.2102665590418,15.2102665590418,83.738177437979,0.0,1.0
2017-03-13,22.6675,22.6675,22.469,22.469,3073,15.7003058846576,15.7003058846576,15.5628178194495,15.5628178194495,4436.67964253291,0.0,1.0
2017-03-14,22.6,22.68,22.5416,22.68,1546,15.6535530161359,15.7089638232727,15.6131031269261,15.7089638232727,2232.05555722613,0.0,1.0
2017-03-15,22.86,22.86,22.86,22.86,248,15.8336381393304,15.8336381393304,15.8336381393304,15.8336381393304,358.052896631358,0.0,1.0
2017-03-16,23.02,23.02,23.02,23.02,100,15.9444597536039,15.9444597536039,15.9444597536039,15.9444597536039,144.376167996516,0.0,1.0
2017-03-17,22.7947,22.96,22.79,22.96,2201,15.788409068005,15.9029016482513,15.7851536830857,15.9029016482513,3177.71945760331,0.0,1.0
2017-03-20,23.05,23.06,22.98,22.98,2319,15.9652388062802,15.9721651571723,15.9167543500355,15.9167543500355,3348.0833358392,0.0,1.0
2017-03-21,22.7834,22.7834,22.7834,22.7834,300,15.7805822914969,15.7805822914969,15.7805822914969,15.7805822914969,433.128503989548,0.0,1.0
2017-03-22,22.7834,22.7834,22.7834,22.7834,0,15.7805822914969,15.7805822914969,15.7805822914969,15.7805822914969,0,0.0,1.0
2017-03-23,22.7834,22.7834,22.7834,22.7834,0,15.7805822914969,15.7805822914969,15.7805822914969,15.7805822914969,0,0.0,1.0
2017-03-24,23.044,23.044,22.9499,23.04,2051,15.961082995745,15.961082995745,15.8959060338503,15.9583124553881,2961.15520560852,0.0,1.0
2017-03-27,22.3491,22.61,22.3491,22.61,521,15.4797708722532,15.660479367028,15.4797708722532,15.660479367028,752.199835261847,0.0,1.0
2017-03-28,22.6301,22.6301,21.87,21.87,2209,15.6744013323211,15.6744013323211,15.1479294010129,15.1479294010129,3189.26955104303,0.0,1.0
2017-03-29,22.515,22.515,22.4,22.4699,727,15.5946790335531,15.5946790335531,15.515025998294,15.5634411910297,1049.61474133467,0.0,1.0
2017-03-30,22.43,22.43,22.43,22.43,101,15.5358050509703,15.5358050509703,15.5358050509703,15.5358050509703,145.819929676481,0.0,1.0
2017-03-31,22.2778,22.2778,22.2778,22.2778,125,15.4303859903926,15.4303859903926,15.4303859903926,15.4303859903926,180.470209995644,0.0,1.0
2017-04-03,22.4801,22.4801,22.4801,22.4801,250,15.5705060689397,15.5705060689397,15.5705060689397,15.5705060689397,360.940419991288,0.0,1.0
2017-04-04,22.6852,22.6852,22.6852,22.6852,181,15.7125655257366,15.7125655257366,15.7125655257366,15.7125655257366,261.320864073692,0.0,1.0
2017-04-05,22.6852,22.6852,22.6852,22.6852,55,15.7125655257366,15.7125655257366,15.7125655257366,15.7125655257366,79.4068923980833,0.0,1.0
2017-04-06,22.6852,22.6852,22.6852,22.6852,1,15.7125655257366,15.7125655257366,15.7125655257366,15.7125655257366,1.44376167996515,0.0,1.0
2017-04-07,22.8153,22.8153,22.8153,22.8153,792,15.8026773508427,15.8026773508427,15.8026773508427,15.8026773508427,1143.4592505324,0.0,1.0
2017-04-10,22.64,22.64,22.64,22.64,100,15.6812584197043,15.6812584197043,15.6812584197043,15.6812584197043,144.376167996515,0.0,1.0
2017-04-11,22.5259,22.5259,22.5259,22.5259,609,15.6022287560255,15.6022287560255,15.6022287560255,15.6022287560255,879.250863098778,0.0,1.0
2017-04-12,22.5259,22.5259,22.5259,22.5259,1,15.6022287560255,15.6022287560255,15.6022287560255,15.6022287560255,1.44376167996515,0.0,1.0
2017-04-13,22.78,22.78,22.7399,22.7399,1360,15.7782273321936,15.7782273321936,15.7504526651163,15.7504526651163,1963.51588475261,0.0,1.0
2017-04-17,22.78,22.78,22.78,22.78,2,15.7782273321936,15.7782273321936,15.7782273321936,15.7782273321936,2.88752335993032,0.0,1.0
2017-04-18,22.55,22.55,22.55,22.55,100,15.6189212616754,15.6189212616754,15.6189212616754,15.6189212616754,144.376167996516,0.0,1.0
2017-04-19,22.3378,22.518,22.3378,22.518,393,15.4719440957452,15.5967569388207,15.4719440957452,15.5967569388207,567.398340226305,0.0,1.0
2017-04-20,22.619,22.619,22.619,22.619,100,15.6667130828309,15.6667130828309,15.6667130828309,15.6667130828309,144.376167996515,0.0,1.0
2017-04-21,22.51,22.51,22.5099,22.5099,910,15.591215858107,15.591215858107,15.5911465945981,15.5911465945981,1313.8231287683,0.0,1.0
2017-04-24,22.51,22.51,22.51,22.51,0,15.591215858107,15.591215858107,15.591215858107,15.591215858107,0,0.0,1.0
2017-04-25,22.5761,22.5761,22.5761,22.5761,215,15.6369990375038,15.6369990375038,15.6369990375038,15.6369990375038,310.408761192508,0.0,1.0
2017-04-26,22.5401,22.5401,22.5401,22.5401,100,15.6120641742923,15.6120641742923,15.6120641742923,15.6120641742923,144.376167996515,0.0,1.0
2017-04-27,22.094,22.1012,22.094,22.1012,555,15.3030796609959,15.3080666336382,15.3030796609959,15.3080666336382,801.28773238066,0.0,1.0
2017-04-28,22.1799,22.1799,22.12,22.13,705,15.362577015159,15.362577015159,15.3210881733153,15.3280145242074,1017.85198437543,0.0,1.0
2017-05-01,22.415,22.415,22.415,22.415,140,15.5254155246321,15.5254155246321,15.5254155246321,15.5254155246321,202.126635195122,0.0,1.0
2017-05-02,22.0963,22.0963,22.0963,22.0963,285,15.3046727217011,15.3046727217011,15.3046727217011,15.3046727217011,411.472078790068,0.0,1.0
2017-05-03,21.9725,21.9725,21.9301,21.9301,372,15.2189244976569,15.2189244976569,15.1895567698744,15.1895567698744,537.079344947038,0.0,1.0
2017-05-04,21.51,21.76,21.41,21.76,22893,14.8985807688975,15.0717395411999,14.8293172599765,15.0717395411999,33052.0361394423,0.0,1.0
2017-05-05,21.51,21.51,21.51,21.51,0,14.8985807688975,14.8985807688975,14.8985807688975,14.8985807688975,0,0.0,1.0
2017-05-08,21.42,21.42,21.0,21.0,1009,14.8362436108686,14.8362436108686,14.5453368734006,14.5453368734006,1456.75553508485,0.0,1.0
2017-05-09,21.8348,21.87,21.8348,21.87,251,15.1235486458728,15.1479294010129,15.1235486458728,15.1479294010129,362.384181671253,0.0,1.0
2017-05-10,21.8348,21.8348,21.8348,21.8348,51,15.1235486458728,15.1235486458728,15.1235486458728,15.1235486458728,73.6318456782227,0.0,1.0
2017-05-11,21.6245,21.6245,21.6245,21.6245,260,14.977887486612,14.977887486612,14.977887486612,14.977887486612,375.37803679094,0.0,1.0
2017-05-12,21.8482,21.8482,21.8152,21.8152,440,15.1328299560682,15.1328299560682,15.1099729981243,15.1099729981243,635.255139184667,0.0,1.0
2017-05-15,21.8482,21.8482,21.8482,21.8482,0,15.1328299560682,15.1328299560682,15.1328299560682,15.1328299560682,0,0.0,1.0
2017-05-16,22.1144,22.1144,22.1144,22.1144,200,15.3172094168157,15.3172094168157,15.3172094168157,15.3172094168157,288.752335993032,0.0,1.0
2017-05-17,21.766,21.766,21.7204,21.7204,200,15.0758953517351,15.0758953517351,15.0443111916672,15.0443111916672,288.752335993032,0.0,1.0
2017-05-18,21.8548,21.9199,21.8548,21.9199,428,15.1374013476569,15.1824918919645,15.1374013476569,15.1824918919645,617.929999025088,0.0,1.0
2017-05-19,21.8548,21.8548,21.8548,21.8548,2,15.1374013476569,15.1374013476569,15.1374013476569,15.1374013476569,2.88752335993032,0.0,1.0
2017-05-22,22.4674,22.4674,22.4674,22.4674,128,15.5617096033067,15.5617096033067,15.5617096033067,15.5617096033067,184.80149503554,0.0,1.0
2017-05-23,22.23,22.23,22.22,22.22,203,15.3972780331284,15.3972780331284,15.3903516822363,15.3903516822363,293.083621032926,0.0,1.0
2017-05-24,22.23,22.23,22.23,22.23,0,15.3972780331284,15.3972780331284,15.3972780331284,15.3972780331284,0,0.0,1.0
2017-05-25,22.76,22.84,22.4,22.4,5147,15.7643746304094,15.8197854375462,15.515025998294,15.515025998294,7431.04136678067,0.0,1.0
2017-05-26,22.76,22.76,22.76,22.76,0,15.7643746304094,15.7643746304094,15.7643746304094,15.7643746304094,0,0.0,1.0
2017-05-30,22.9442,22.9442,22.7283,22.7283,359,15.8919580138418,15.8919580138418,15.7424180980815,15.7424180980815,518.310443107492,0.0,1.0
2017-05-31,22.9304,22.9423,22.9304,22.9423,205,15.8823996496107,15.8906420071723,15.8823996496107,15.8906420071723,295.971144392858,0.0,1.0
2017-06-01,23.0266,23.0699,23.0266,23.0699,200,15.9490311451927,15.9790222445555,15.9490311451927,15.9790222445555,288.752335993031,0.0,1.0
2017-06-02,23.3485,23.46,23.23,23.46,1438,16.1719903804093,16.2492191928561,16.0899131223379,16.2492191928561,2076.12929578989,0.0,1.0
2017-06-05,23.38,23.38,23.38,23.38,160,16.1938083857194,16.1938083857194,16.1938083857194,16.1938083857194,231.001868794424,0.0,1.0
2017-06-06,23.4812,23.4812,23.4812,23.4812,300,16.2639030567474,16.2639030567474,16.2639030567474,16.2639030567474,433.128503989546,0.0,1.0
2017-06-07,23.516,23.5299,23.5,23.5299,5525,16.2880067578519,16.2976343855919,16.2769245964245,16.2976343855919,7976.78328180746,0.0,1.0
2017-06-08,23.7972,23.7972,23.7972,23.7972,535,16.4827757449376,16.4827757449376,16.4827757449376,16.4827757449376,772.412498781357,0.0,1.0
2017-06-09,23.33,23.58,23.33,23.58,19042,16.1591766312589,16.3323354035613,16.1591766312589,16.3323354035613,27492.1099098965,0.0,1.0
2017-06-12,23.33,23.33,23.33,23.33,0,16.1591766312589,16.1591766312589,16.1591766312589,16.1591766312589,0,0.0,1.0
2017-06-13,23.64,23.69,23.63,23.69,4238,16.3738935089138,16.4085252633743,16.3669671580217,16.4085252633743,6118.66199969234,0.0,1.0
2017-06-14,23.17,23.4512,23.16,23.4512,21864,16.0483550169854,16.2431240040711,16.0414286660933,16.2431240040711,31566.4053707581,0.0,1.0
2017-06-15,23.17,23.17,23.17,23.17,35,16.0483550169854,16.0483550169854,16.0483550169854,16.0483550169854,50.5316587987803,0.0,1.0
2017-06-16,23.17,23.17,23.17,23.17,0,16.0483550169854,16.0483550169854,16.0483550169854,16.0483550169854,0,0.0,1.0
2017-06-19,23.3799,23.3799,23.3551,23.3551,1751,16.1937391222104,16.1937391222104,16.176561771998,16.176561771998,2528.02670161899,0.0,1.0
2017-06-20,23.065,23.065,23.065,23.065,250,15.9756283326184,15.9756283326184,15.9756283326184,15.9756283326184,360.940419991288,0.0,1.0
2017-06-21,23.065,23.065,23.065,23.065,0,15.9756283326184,15.9756283326184,15.9756283326184,15.9756283326184,0,0.0,1.0
2017-06-22,23.058,23.058,22.92,22.92,260,16.1543974491433,16.1543974491433,16.0577148726848,16.0577148726848,371.111334785064,0.2651,1.0
2017-06-23,22.8843,22.8843,22.8843,22.8843,100,16.032703510514,16.032703510514,16.032703510514,16.032703510514,142.735128763485,0.0,1.0
2017-06-26,23.3768,23.4199,23.3768,23.4199,872,16.3777482127302,16.407944002914,16.3777482127302,16.407944002914,1244.6503228176,0.0,1.0
2017-06-27,23.3768,23.3768,23.3768,23.3768,92,16.3777482127302,16.3777482127302,16.3777482127302,16.3777482127302,131.316318462407,0.0,1.0
2017-06-28,23.43,23.43,23.43,23.43,202,16.4150200465534,16.4150200465534,16.4150200465534,16.4150200465534,288.324960102241,0.0,1.0
2017-06-29,23.6199,23.6199,23.6199,23.6199,425,16.548063678941,16.548063678941,16.548063678941,16.548063678941,606.624297244813,0.0,1.0
2017-06-30,23.83,23.83,23.829,23.829,207,16.6952593986072,16.6952593986072,16.6945588002271,16.6945588002271,295.461716540416,0.0,1.0
2017-07-03,24.05,24.05,24.0,24.0,813,16.8493910422368,16.8493910422368,16.8143611232301,16.8143611232301,1160.43659684714,0.0,1.0
2017-07-05,24.05,24.05,24.05,24.05,2,16.8493910422368,16.8493910422368,16.8493910422368,16.8493910422368,2.85470257526972,0.0,1.0
2017-07-06,23.7994,23.7994,23.7994,23.7994,103,16.6738210881751,16.6738210881751,16.6738210881751,16.6738210881751,147.017182626391,0.0,1.0
2017-07-07,23.7994,23.7994,23.7994,23.7994,25,16.6738210881751,16.6738210881751,16.6738210881751,16.6738210881751,35.6837821908715,0.0,1.0
2017-07-10,23.68,23.68,23.65,23.65,20200,16.590169641587,16.590169641587,16.569151690183,16.569151690183,28832.4960102242,0.0,1.0
2017-07-11,23.68,23.68,23.68,23.68,22,16.590169641587,16.590169641587,16.590169641587,16.590169641587,31.401728327967,0.0,1.0
2017-07-12,23.68,23.68,23.68,23.68,0,16.590169641587,16.590169641587,16.590169641587,16.590169641587,0,0.0,1.0
2017-07-13,24.6068,24.6068,24.6068,24.6068,201,17.2394842202958,17.2394842202958,17.2394842202958,17.2394842202958,286.897608814606,0.0,1.0
2017-07-14,25.12,25.13,25.12,25.13,7204,17.5990313089809,17.6060372927822,17.5990313089809,17.6060372927822,10282.6386761215,0.0,1.0
2017-07-17,25.12,25.12,25.12,25.12,130,17.5990313089809,17.5990313089809,17.5990313089809,17.5990313089809,185.555667392531,0.0,1.0
2017-07-18,24.845,24.845,24.845,24.845,101,17.4063667544438,17.4063667544438,17.4063667544438,17.4063667544438,144.162480051121,0.0,1.0
2017-07-19,25.5245,25.5245,25.5245,25.5245,216,17.8824233537453,17.8824233537453,17.8824233537453,17.8824233537453,308.307878129129,0.0,1.0
2017-07-20,25.6942,25.75,25.6547,25.6547,4484,18.0013148988541,18.0404082884656,17.9736412628388,17.9736412628388,6400.24317375471,0.0,1.0
2017-07-21,25.5468,25.5468,25.5468,25.5468,252,17.8980466976223,17.8980466976223,17.8980466976223,17.8980466976223,359.692524483984,0.0,1.0
2017-07-24,25.5,25.59,25.5,25.51,16325,17.865258693432,17.9283125476441,17.865258693432,17.8722646772333,23301.509770639,0.0,1.0
2017-07-25,25.36,25.7,25.36,25.7,2569,17.7671749202132,18.0053783694589,17.7671749202132,18.0053783694589,3666.86545793394,0.0,1.0
2017-07-26,25.6688,25.8304,25.5565,25.5565,119806,17.9835196999987,18.0967363982285,17.9048425019096,17.9048425019096,171005.248366382,0.0,1.0
2017-07-27,25.81,25.81,25.8099,25.8099,4375,18.0824441912737,18.0824441912737,18.0823741314357,18.0823741314357,6244.66188340251,0.0,1.0
2017-07-28,25.8,25.8,25.6696,25.6779,1699,18.0754382074724,18.0754382074724,17.9840801787028,17.9898951452579,2425.06983769162,0.0,1.0
2017-07-31,26.08,26.13,25.89,26.13,61416,18.2716057539101,18.3066356729168,18.1384920616845,18.3066356729168,87662.2066813822,0.0,1.0
2017-08-01,25.95,26.05,25.7236,26.05,59379,18.1805279644926,18.250587802506,18.0219124912301,18.250587802506,84754.69210847,0.0,1.0
2017-08-02,25.86,26.29,25.75,26.29,7047,18.1174741102805,18.4187314137383,18.0404082884656,18.4187314137383,10058.5445239628,0.0,1.0
2017-08-03,25.82,25.89,25.74,25.75,6985,18.0894501750751,18.1384920616845,18.0334023046643,18.0404082884656,9970.04874412946,0.0,1.0
2017-08-04,25.98,25.98,25.92,25.92,597,18.2015459158966,18.2015459158966,18.1595100130885,18.1595100130885,852.12871871801,0.0,1.0
2017-08-07,26.18,26.18,26.12,26.1699,2804,18.3416655919235,18.3416655919235,18.2996296891154,18.3345895482842,4002.29301052814,0.0,1.0
2017-08-08,26.52,26.59,26.46,26.48,8881,18.5798690411693,18.6289109277787,18.5378331383612,18.5518451059639,12676.3067854852,0.0,1.0
2017-08-09,26.55,26.69,26.49,26.69,5070,18.6008869925733,18.6989707657922,18.5588510897652,18.6989707657922,7236.67102830874,0.0,1.0
2017-08-10,25.78,26.28,25.76,26.28,12477,18.0614262398697,18.411725429937,18.047414272267,18.411725429937,17809.0620158201,0.0,1.0
2017-08-11,25.4499,25.53,25.4499,25.53,810,17.8301587145873,17.886276644836,17.8301587145873,17.886276644836,1156.15454298423,0.0,1.0
2017-08-14,25.75,25.8,25.75,25.79,7078,18.0404082884656,18.0754382074724,18.0404082884656,18.068432223671,10102.7924138795,0.0,1.0
2017-08-15,25.519,25.519,25.442,25.442,502,17.8785700626546,17.8785700626546,17.8246239873842,17.8246239873842,716.530346392697,0.0,1.0
2017-08-16,25.78,25.89,25.6984,25.86,4711,18.0614262398697,18.1384920616845,18.0042574120507,18.1174741102805,6724.25191604781,0.0,1.0
2017-08-17,25.38,25.68,25.38,25.68,3082,17.7811868878158,17.9913664018562,17.7811868878158,17.9913664018562,4399.09666849064,0.0,1.0
2017-08-18,25.3,25.3,24.9,24.9,1827,17.7251390174051,17.7251390174051,17.4448996653512,17.4448996653512,2607.77080250888,0.0,1.0
2017-08-21,25.82,25.88,25.62,25.79,1109,18.0894501750751,18.1314860778831,17.9493304990482,18.068432223671,1582.93257798705,0.0,1.0
2017-08-22,26.203,26.203,26.0592,26.0592,2436,18.3577793546666,18.3577793546666,18.2570333076033,18.2570333076033,3477.02773667852,0.0,1.0
2017-08-23,26.08,26.3208,26.08,26.1872,1515,18.2716057539101,18.4403098438465,18.2716057539101,18.3467099002605,2162.4372007668,0.0,1.0
2017-08-24,26.08,26.08,26.08,26.08,41,18.2716057539101,18.2716057539101,18.2716057539101,18.2716057539101,58.521402793029,0.0,1.0
2017-08-25,26.8999,26.8999,26.6796,26.8487,3472,18.8460263657824,18.8460263657824,18.6916845426388,18.8101557287195,4955.76367066823,0.0,1.0
2017-08-28,26.78,26.86,26.76,26.86,2293,18.7620246200043,18.818072490415,18.7480126524016,18.818072490415,3272.91650254672,0.0,1.0
2017-08-29,26.78,26.78,26.78,26.78,3,18.7620246200043,18.7620246200043,18.7620246200043,18.7620246200043,4.28205386290457,0.0,1.0
2017-08-30,27.15,27.15,27.073,27.1,1341,19.0212460206541,19.0212460206541,18.9672999453837,18.9862161016473,1914.07807671834,0.0,1.0
2017-08-31,27.33,27.4,27.3099,27.4,1256,19.1473537290783,19.1963956156877,19.1332717016376,19.1963956156877,1792.75321726938,0.0,1.0
2017-09-01,27.25,27.34,27.2492,27.2492,124030,19.0913058586675,19.1543597128796,19.0907453799634,19.0907453799634,177034.380205352,0.0,1.0
2017-09-05,27.17,27.49,27.0,27.43,20377,19.0352579882568,19.2594494698998,18.9161562636339,19.2174135670918,29085.1371881354,0.0,1.0
2017-09-06,27.29,27.4175,27.25,27.3,20165,19.1193297938729,19.2086560873401,19.0913058586675,19.1263357776743,28782.5387151569,0.0,1.0
2017-09-07,27.72,27.9,27.6,27.72,25671,19.4205870973308,19.546694805755,19.3365152917146,19.4205870973308,36641.5349048744,0.0,1.0
2017-09-08,27.58,27.769,27.52,27.66,21931,19.3225033241119,19.4549164179574,19.2804674213039,19.3785511945227,31303.2410891201,0.0,1.0
2017-09-11,28.251,28.3199,27.94,27.94,2861,19.7926048371823,19.8408760655735,19.5747187409604,19.5747187409604,4083.65203392332,0.0,1.0
2017-09-12,28.41,28.58,28.32,28.33,19540,19.9039999796237,20.0231017042465,19.8409461254115,19.8479521092129,27890.4441603851,0.0,1.0
2017-09-13,28.56,28.83,28.42,28.83,27228,20.0090897366438,20.1982512992802,19.911005963425,20.1982512992802,38863.920859722,0.0,1.0
2017-09-14,28.77,28.8459,28.62,28.62,1518,20.1562153964721,20.2093908135243,20.0511256394519,20.0511256394519,2166.71925462971,0.0,1.0
2017-09-15,29.157,29.157,28.96,28.96,1659,20.4273469695842,20.4273469695842,20.2893290886977,20.2893290886977,2367.97578618623,0.0,1.0
2017-09-18,29.85,29.939,29.74,29.85,4520,20.9128616470175,20.9752149028494,20.8357958252027,20.9128616470175,6451.62782010954,0.0,1.0
2017-09-19,29.9628,29.99,29.8583,29.99,6221,20.9918891442966,21.0109454202363,20.9186766135726,21.0109454202363,8879.55236037647,0.0,1.0
2017-09-20,30.45,30.6317,30.45,30.595,8870,21.3332206750982,21.4605194007687,21.3332206750982,21.4348074402177,12660.6059213212,0.0,1.0
2017-09-21,30.6773,30.74,30.467,30.522,6039,21.5866971690309,21.6308172810518,21.4387153578987,21.4774172105486,8582.14729420401,0.1345,1.0
2017-09-22,30.01,30.08,29.76,29.99,6578,21.1171381458804,21.166395049253,20.9412206338354,21.1030647449168,9348.13129678325,0.0,1.0
2017-09-25,28.2027,28.576,28.1905,28.41,9530,19.8453952678048,20.1080752967904,19.836810493217,19.9912660687925,13543.279303488,0.0,1.0
2017-09-26,28.12,28.4505,28.081,28.4505,11628,19.7872017548203,20.0197647057438,19.7597586229413,20.0197647057438,16524.7903190933,0.0,1.0
2017-09-27,28.64,28.7535,28.62,28.74,2707,20.1531101798739,20.2329767303423,20.1390367789103,20.2234771846919,3846.97346007787,0.0,1.0
2017-09-28,28.45,28.45,28.311,28.43,3805,20.0194128707197,20.0194128707197,19.9216027340227,20.0053394697561,5407.36387720587,0.0,1.0
2017-09-29,29.06,29.06,28.75,28.75,1799,20.4486516001095,20.4486516001095,20.2305138851737,20.2305138851737,2556.59595666054,0.0,1.0
2017-10-02,29.17,29.259,29.04,29.19,6824,20.5260553054093,20.5886819396973,20.4345781991459,20.5401287063729,9697.72696400862,0.0,1.0
2017-10-03,29.9,29.9283,29.64,29.73,96626,21.0397344405806,21.0596483029441,20.8567802280538,20.92011053239,137317.198948461,0.0,1.0
2017-10-04,30.25,30.34,30.2,30.24,5627,21.2860189574436,21.3493492617798,21.2508354550346,21.2789822569618,7996.6456076314,0.0,1.0
2017-10-05,30.725,30.725,30.3,30.3,1998,21.6202622303291,21.6202622303291,21.3212024598526,21.3212024598526,2839.39895575751,0.0,1.0
2017-10-06,30.6,30.65,30.4991,30.65,1435,21.5323034743066,21.5674869767156,21.4613031664452,21.5674869767156,2039.30805881483,0.0,1.0
2017-10-09,30.23,30.38,30.1302,30.38,4432,21.27194555648,21.377496063707,21.2017192856717,21.377496063707,6298.4064924511,0.0,1.0
2017-10-10,30.63,30.63,30.391,30.4,7353,21.553413575752,21.553413575752,21.385236434237,21.3915694646706,10449.4997606031,0.0,1.0
2017-10-11,29.9486,29.98,29.78,29.97,6992,21.0739328049222,21.096028044435,20.955294034799,21.0889913439532,9936.4752245528,0.0,1.0
2017-10-12,30.07,30.1675,30.0441,30.08,3067,21.1593583487712,21.2279661784688,21.1411332945234,21.166395049253,4358.57687552968,0.0,1.0
2017-10-13,30.58,30.62,30.481,30.5364,3980,21.518230073343,21.5463768752702,21.4485667385732,21.4875500592424,5656.05998193939,0.0,1.0
2017-10-16,30.3045,30.4,30.23,30.4,3702,21.3243689750694,21.3915694646706,21.27194555648,21.3915694646706,5260.98845556272,0.0,1.0
2017-10-17,29.96,30.12,29.82,30.12,34384,21.0819546434714,21.1945418511802,20.9834408367262,21.1945418511802,48863.8106580413,0.0,1.0
2017-10-18,30.33,30.43,30.28,30.28,14991,21.342312561298,21.412679566116,21.307129058889,21.307129058889,21304.0188917722,0.0,1.0
2017-10-19,29.58,29.64,29.3996,29.64,2617,20.814560025163,20.8567802280538,20.6876179484714,20.8567802280538,3719.07260621493,0.0,1.0
2017-10-20,30.0582,30.0582,30.02,30.02,2205,21.1510550422027,21.1510550422027,21.1241748463622,21.1241748463622,3133.5709196423,0.0,1.0
2017-10-23,30.129,30.129,29.995,30.0982,4732,21.2008748816138,21.2008748816138,21.1065830951577,21.1792018441299,6724.74267199428,0.0,1.0
2017-10-24,30.1,30.24,30.0436,30.24,587,21.1804684502166,21.2789822569618,21.1407814594993,21.2789822569618,834.197791306137,0.0,1.0
2017-10-25,30.1,30.1,30.1,30.1,37,21.1804684502166,21.1804684502166,21.1804684502166,21.1804684502166,52.5814621436577,0.0,1.0
2017-10-26,30.1,30.28,30.066,30.066,11558,21.1804684502166,21.307129058889,21.1565436685785,21.1565436685785,16425.3118771999,0.0,1.0
2017-10-27,29.535,29.56,29.36,29.56,2418,20.7828948729949,20.8004866241994,20.6597526145635,20.8004866241994,3436.26960711796,0.0,1.0
2017-10-30,29.1783,29.35,29.081,29.35,3242,20.5318957668092,20.6527159140817,20.4634286711212,20.6527159140817,4607.27298026318,0.0,1.0
2017-10-31,29.59,29.59,29.455,29.492,8796,20.8215967256448,20.8215967256448,20.7266012691405,20.7526370609232,12500.1767842058,0.0,1.0
2017-11-01,29.4412,29.69,29.35,29.69,2732,20.7168906224757,20.8919637304628,20.6527159140817,20.8919637304628,3882.5014750398,0.0,1.0
2017-11-02,29.535,29.535,29.32,29.36,927,20.7828948729949,20.7828948729949,20.6316058126363,20.6597526145635,1317.3787947884,0.0,1.0
2017-11-03,29.388,29.388,29.177,29.3068,5041,20.6794553759125,20.6794553759125,20.5309809957465,20.6223173680003,7163.86893692373,0.0,1.0
2017-11-06,29.455,29.5299,29.22,29.24,15549,20.7266012691405,20.7793061557492,20.5612388078183,20.5753122087819,22097.0041857226,0.0,1.0
2017-11-07,29.53,29.82,29.5,29.82,1674,20.779376522754,20.9834408367262,20.7582664213086,20.9834408367262,2378.95588185089,0.0,1.0
2017-11-08,29.6,29.6,29.4001,29.505,21355,20.8286334261266,20.8286334261266,20.6879697834955,20.7617847715495,30348.0303804814,0.0,1.0
2017-11-09,29.61,29.75,29.365,29.54,16305,20.8356701266084,20.9341839333536,20.6632709648044,20.7864132232358,23171.3713581713,0.0,1.0
2017-11-10,29.9396,29.9396,29.9396,29.9396,127,21.0675997744886,21.0675997744886,21.0675997744886,21.0675997744886,180.482316006608,0.0,1.0
2017-11-13,30.2046,30.309,30.002,30.1258,4033,21.2540723372562,21.3275354902862,21.111508785495,21.1986231374597,5731.37937365869,0.0,1.0
2017-11-14,29.5553,30.0498,29.5553,29.95,3583,20.797179374973,21.145144213798,20.797179374973,21.0749179429896,5091.87510434393,0.0,1.0
2017-11-15,29.13,29.2934,29.0556,29.0556,3093,20.4979085034821,20.6128881893547,20.4455554518975,20.4455554518975,4395.52601109007,0.0,1.0
2017-11-16,29.4789,29.4789,29.461,29.461,458,20.743418983292,20.743418983292,20.7308232894296,20.7308232894296,650.873234102574,0.0,1.0
2017-11-17,29.011,29.011,28.8,28.8,88291,20.4141717677486,20.4141717677486,20.2656973875827,20.2656973875827,125472.158760154,0.0,1.0
2017-11-20,29.12,29.22,28.83,29.07,20136,20.4908718030003,20.5612388078183,20.2868074890281,20.4556883005913,28615.6843709375,0.0,1.0
2017-11-21,29.53,29.57,29.37,29.37,2573,20.779376522754,20.8075233246812,20.6667893150453,20.6667893150453,3656.54329988193,0.0,1.0
2017-11-22,29.62,29.95,29.53,29.95,7899,20.8427068270902,21.0749179429896,20.779376522754,21.0749179429896,11225.4316073717,0.0,1.0
2017-11-24,29.59,30.12,29.285,29.68,11311,20.8215967256448,21.1945418511802,20.60697736095,20.884927029981,16074.295089376,0.0,1.0
2017-11-27,28.645,29.02,28.645,29.02,7241,20.1566285301148,20.4205047981823,20.1566285301148,20.4205047981823,10290.3342535736,0.0,1.0
2017-11-28,28.9,28.9,28.606,28.73,12374,20.3360643924007,20.3360643924007,20.1291853982358,20.2164404842101,17584.9462855573,0.0,1.0
2017-11-29,28.89,29.0,28.71,28.83,7583,20.3290276919189,20.4064313972187,20.2023670832465,20.2868074890281,10776.3574982528,0.0,1.0
2017-11-30,28.57,28.64,28.36,28.37,3344,20.1038532765013,20.1531101798739,19.9560825663835,19.9631192668653,4752.22728130787,0.0,1.0
2017-12-01,28.36,28.64,28.36,28.41,939,19.9560825663835,20.1531101798739,19.9560825663835,19.9912660687925,1334.43224197012,0.0,1.0
2017-12-04,28.8,28.8,28.685,28.8,6736,20.2656973875827,20.2656973875827,20.184775332042,20.2656973875827,9572.66835134263,0.0,1.0
2017-12-05,28.4398,28.6776,28.4398,28.6776,387,20.0122354362283,20.1795681736855,20.0122354362283,20.1795681736855,549.973671610688,0.0,1.0
2017-12-06,27.5532,27.72,27.43,27.72,6465,19.3883615715119,19.5057337355483,19.3016694215761,19.5057337355483,9187.54466915532,0.0,1.0
2017-12-07,27.225,27.36,27.0857,27.36,2922,19.1574170616993,19.2524125182035,19.0593958239878,19.2524125182035,4152.51438875047,0.0,1.0
2017-12-08,28.1,28.17,27.95,27.95,7374,19.7731283538567,19.8223852572293,19.6675778466297,19.6675778466297,10479.3432931711,0.0,1.0
2017-12-11,28.14,28.18,28.01,28.06,14494,19.8012751557839,19.8294219577111,19.7097980495205,19.7449815519295,20597.721954329,0.0,1.0
2017-12-12,27.97,28.02,27.96,28.01,5273,19.6816512475933,19.7168347500023,19.6746145471115,19.7097980495205,7493.56891577046,0.0,1.0
2017-12-13,28.52,28.52,28.28,28.28,2032,20.0686697740923,20.0686697740923,19.8997889625291,19.8997889625291,2887.71705610574,0.0,1.0
2017-12-14,28.35,28.48,28.35,28.37,8099,19.9490458659017,20.0405229721651,19.9490458659017,19.9631192668653,11509.6557270671,0.0,1.0
2017-12-15,28.01,28.23,27.86,28.23,6041,19.7097980495205,19.8646054601201,19.6042475422935,19.8646054601201,8584.98953540097,0.0,1.0
2017-12-18,28.09,28.1,27.92,27.93,14337,19.7660916533749,19.7731283538567,19.6464677451843,19.6535044456661,20374.6060203681,0.0,1.0
2017-12-19,27.68,28.1,27.68,28.1,15190,19.4775869336211,19.7731283538567,19.4775869336211,19.7731283538567,21586.8218908692,0.0,1.0
2017-12-20,27.61,27.84,27.55,27.7,3417,19.4283300302485,19.5901741413299,19.3861098273577,19.4916603345847,4855.96908499671,0.0,1.0
2017-12-21,28.16,28.3,27.95,28.0,32458,20.0151908504306,20.1146981913063,19.865929839117,19.9014681751441,45666.1785955609,0.284,1.0
2017-12-22,28.46,28.64,28.3,28.64,1093,20.2284208665929,20.3563588762902,20.1146981913063,20.3563588762902,1537.77599374416,0.0,1.0
2017-12-26,28.44,28.44,28.44,28.44,1376,20.2142055321821,20.2142055321821,20.2142055321821,20.2142055321821,1935.9375730942,0.0,1.0
2017-12-27,28.7,28.7,28.7,28.7,252,20.3990048795227,20.3990048795227,20.3990048795227,20.3990048795227,354.546706700392,0.0,1.0
2017-12-28,29.45,29.51,29.39,29.51,1200,20.9320799199283,20.9747259231608,20.8894339166959,20.9747259231608,1688.31765095425,0.0,1.0
2017-12-29,29.69,29.69,29.61,29.61,453,21.1026639328581,21.1026639328581,21.0458025952149,21.0458025952149,637.33991323523,0.0,1.0
2018-01-02,30.62,30.8,30.41,30.8,28321,21.7636769829611,21.8916149926585,21.6144159716475,21.8916149926585,39845.7034938961,0.0,1.0
2018-01-03,31.05,31.05,30.8,30.8,1856,22.0693066727937,22.0693066727937,21.8916149926585,21.8916149926585,2611.26463347591,0.0,1.0
2018-01-04,31.1,31.28,30.83,30.92,31945,22.1048450088207,22.2327830185181,21.9129379942747,21.9769069991234,44944.422799778,0.0,1.0
2018-01-05,31.23,31.46,30.96,31.05,22976,22.1972446824911,22.3607210282155,22.005337667945,22.0693066727937,32325.6552902706,0.0,1.0
2018-01-08,32.2,32.3,31.78,32.08,28151,22.8866884014157,22.9577650734698,22.5881663787885,22.8013963949508,39606.5251600109,0.0,1.0
2018-01-09,31.79,32.23,31.73,32.05,25838,22.5952740459939,22.9080114030319,22.5526280427615,22.7800733933346,36352.2928877966,0.0,1.0
2018-01-10,32.18,32.38,32.08,32.16,1842,22.8724730670049,23.014626411113,22.8013963949508,22.8582577325941,2591.56759421477,0.0,1.0
2018-01-11,32.24,32.35,31.76,31.76,5062,22.9151190702373,22.9933034094968,22.5739510443777,22.5739510443777,7121.88662427535,0.0,1.0
2018-01-12,32.83,32.83,32.03,32.03,4035,23.3344714353564,23.3344714353564,22.7658580589237,22.7658580589237,5676.96810133367,0.0,1.0
2018-01-16,32.54,32.54,32.0,32.4,19936,23.1283490863996,23.1283490863996,22.7445350573075,23.0288417455239,28048.5839078532,0.0,1.0
2018-01-17,32.61,32.67,32.06,32.51,2685,23.1781027568374,23.2207487600699,22.78718106054,23.1070260847834,3777.61074401014,0.0,1.0
2018-01-18,32.6,32.6,32.48,32.56,2054,23.170995089632,23.170995089632,23.0857030831671,23.1425644208104,2889.83704588336,0.0,1.0
2018-01-19,33.39,33.39,33.09,33.26,2366,23.7325007988593,23.7325007988593,23.5192707826971,23.640101125189,3328.79963513146,0.0,1.0
2018-01-22,33.76,33.76,33.31,33.4,3843,23.9954844854594,23.9954844854594,23.675639461216,23.7396084660647,5406.83727718099,0.0,1.0
2018-01-23,33.64,33.88,33.4,33.51,3016,23.9101924789945,24.0807764919243,23.7396084660647,23.8177928053242,4243.30502939835,0.0,1.0
2018-01-24,34.15,34.15,33.86,34.05,2167,24.2726835064704,24.2726835064704,24.0665611575135,24.2016068344163,3048.82029134821,0.0,1.0
2018-01-25,34.12,34.35,34.06,34.32,5513,24.2513605048541,24.4148368505785,24.2087145016217,24.3935138489623,7756.41267475899,0.0,1.0
2018-01-26,34.6,34.79,34.21,34.21,5416,24.5925285307138,24.7275742076165,24.3153295097028,24.3153295097028,7619.94033130683,0.0,1.0
2018-01-29,34.38,34.38,33.81,34.24,59059,24.4361598521948,24.4361598521948,24.0310228214865,24.336652511319,83091.9601230891,0.0,1.0
2018-01-30,33.27,33.53,33.11,33.35,48866,23.6472087923944,23.832008139735,23.5334861171079,23.7040701300377,68751.1086096087,0.0,1.0
2018-01-31,33.48,34.34,33.48,33.87,3287,23.796469803708,24.4077291833731,23.796469803708,24.0736688247189,4624.58343223885,0.0,1.0
2018-02-01,32.97,33.57,32.97,33.21,2558,23.4339787762322,23.8604388085567,23.4339787762322,23.604562789162,3598.93045928413,0.0,1.0
2018-02-02,32.91,33.66,32.91,33.42,5345,23.3913327729997,23.9244078134053,23.3913327729997,23.7538238004755,7520.04820362538,0.0,1.0
2018-02-05,32.1,33.42,31.96,33.38,5140,22.8156117293616,23.7538238004755,22.7161043884859,23.7253931316539,7231.62727158737,0.0,1.0
2018-02-06,32.6,32.87,31.21,31.21,14654,23.170995089632,23.3629021041781,22.1830293480802,22.1830293480802,20617.172380903,0.0,1.0
2018-02-07,30.67,31.55,30.67,31.0,7799,21.7992153189882,22.4246900330641,21.7992153189882,22.0337683367667,10972.6577998268,0.0,1.0
2018-02-08,29.32,30.55,29.32,30.55,2279,20.839680246258,21.7139233125233,20.839680246258,21.7139233125233,3206.39660543728,0.0,1.0
2018-02-09,28.52,29.62,28.52,29.24,5460,20.2710668698253,21.0529102624203,20.2710668698253,20.7828189086147,7681.84531184184,0.0,1.0
2018-02-12,30.4,30.4,29.63,30.3,1444,21.6073083044421,21.6073083044421,21.0600179296257,21.5362316323881,2031.60890664828,0.0,1.0
2018-02-13,30.42,30.57,29.9,29.91,4165,21.621523638853,21.7281386469341,21.2519249441717,21.2590326113771,5859.86918018703,0.0,1.0
2018-02-14,30.8,31.12,30.43,30.43,1463,21.8916149926585,22.1190603432316,21.6286313060584,21.6286313060584,2058.34060278839,0.0,1.0
2018-02-15,31.5,32.0,31.5,32.0,635,22.3891516970371,22.7445350573075,22.3891516970371,22.7445350573075,893.401423629956,0.0,1.0
2018-02-16,31.79,31.83,31.79,31.83,549,22.5952740459939,22.6237047148156,22.5952740459939,22.6237047148156,772.40532531157,0.0,1.0
2018-02-20,31.12,31.27,31.12,31.27,2359,22.1190603432316,22.2256753513127,22.1190603432316,22.2256753513127,3318.95111550089,0.0,1.0
2018-02-21,32.07,32.07,31.87,31.87,2068,22.7942887277454,22.7942887277454,22.6521353836372,22.6521353836372,2909.53408514449,0.0,1.0
2018-02-22,31.9,31.9806,31.7,31.84,14256,22.6734583852534,22.730746182929,22.5313050411453,22.630812382021,20057.2136933365,0.0,1.0
2018-02-23,32.25,32.54,32.02,32.13,14650,22.9222267374427,23.1283490863996,22.7587503917183,22.8369347309778,20611.5446553998,0.0,1.0
2018-02-26,32.82,32.83,32.31,32.31,2572,23.327363768151,23.3344714353564,22.9648727406752,22.9648727406752,3618.62749854528,0.0,1.0
2018-02-27,31.37,32.19,31.18,32.19,1073,22.2967520233668,22.8795807342103,22.161706346464,22.8795807342103,1509.63736622826,0.0,1.0
2018-02-28,31.31,31.4,30.96,31.4,5909,22.2541060201343,22.318075024983,22.005337667945,22.318075024983,8313.55749957389,0.0,1.0
2018-03-01,31.34,31.34,31.34,31.34,420,22.2754290217506,22.2754290217506,22.2754290217506,22.2754290217506,590.911177833986,0.0,1.0
2018-03-02,31.0,31.2,30.35,31.2,7355,22.0337683367667,22.1759216808748,21.5717699684151,22.1759216808748,10347.9802689737,0.0,1.0
2018-03-05,30.63,30.63,30.52,30.52,854,21.7707846501665,21.7707846501665,21.692600310907,21.692600310907,1201.51939492911,0.0,1.0
2018-03-06,31.41,31.49,31.01,31.01,1811,22.3251826921884,22.3820440298317,22.0408760039721,22.0408760039721,2547.95272156512,0.0,1.0
2018-03-07,31.11,31.11,30.48,30.48,1457,22.1119526760262,22.1119526760262,21.6641696420854,21.6641696420854,2049.89901453361,0.0,1.0
2018-03-08,30.82,30.82,30.82,30.82,1071,21.9058303270693,21.9058303270693,21.9058303270693,21.9058303270693,1506.82350347667,0.0,1.0
2018-03-09,31.29,31.63,31.29,31.63,560,22.2398906857235,22.4815513707074,22.2398906857235,22.4815513707074,787.881570445317,0.0,1.0
2018-03-12,31.69,32.16,31.69,32.13,3446,22.5241973739399,22.8582577325941,22.5241973739399,22.8369347309778,4848.28552099028,0.0,1.0
2018-03-13,31.68,31.68,31.48,31.48,657,22.5170897067344,22.5170897067344,22.3749363626263,22.3749363626263,924.353913897453,0.0,1.0
2018-03-14,31.6,31.74,31.22,31.48,2423,22.4602283690912,22.5597357099669,22.1901370152856,22.3749363626263,3408.99472355178,0.0,1.0
2018-03-15,31.3,31.86,31.3,31.86,2290,22.2469983529289,22.6450277164318,22.2469983529289,22.6450277164318,3221.87285057103,0.0,1.0
2018-03-16,31.91,31.91,31.73,31.73,739,22.6805660524588,22.6805660524588,22.5526280427615,22.5526280427615,1039.72228671266,0.0,1.0
2018-03-19,31.43,31.43,31.17,31.17,2281,22.3393980265992,22.3393980265992,22.1545986792586,22.1545986792586,3209.21046818887,0.0,1.0
2018-03-20,32.07,32.1,31.66,31.69,3088,22.7942887277454,22.8156117293616,22.5028743723236,22.5241973739399,4344.6040884556,0.0,1.0
2018-03-21,32.11,32.11,31.73,31.76,2482,22.822719396567,22.822719396567,22.5526280427615,22.5739510443777,3492.00367472371,0.0,1.0
2018-03-22,31.2,31.2,31.2,31.2,599,22.1759216808748,22.1759216808748,22.1759216808748,22.1759216808748,842.751894101331,0.0,1.0
2018-03-23,29.57,30.51,29.57,30.51,2003,21.0173719263932,21.6854926437016,21.0173719263932,21.6854926437016,2818.08354571781,0.0,1.0
2018-03-26,30.9,30.9,30.47,30.47,5334,21.9626916647126,21.9626916647126,21.65706197488,21.65706197488,7504.57195849163,0.0,1.0
2018-03-27,30.94,31.5,30.92,31.5,2482,21.9911223335342,22.3891516970371,21.9769069991234,22.3891516970371,3492.00367472371,0.0,1.0
2018-03-28,30.27,30.27,30.27,30.27,254,21.5149086307718,21.5149086307718,21.5149086307718,21.5149086307718,357.360569451983,0.0,1.0
2018-03-29,30.55,30.99,30.55,30.98,937,21.7139233125233,22.0266606695612,21.7139233125233,22.0195530023558,1318.29469912011,0.0,1.0
2018-04-02,30.08,30.47,30.04,30.47,1842,21.3798629538691,21.65706197488,21.3514322850474,21.65706197488,2591.56759421477,0.0,1.0
2018-04-03,30.63,30.91,30.42,30.91,784,21.7707846501665,21.969799331918,21.621523638853,21.969799331918,1103.03419862344,0.0,1.0
2018-04-04,30.89,30.89,30.89,30.89,1200,21.9555839975072,21.9555839975072,21.9555839975072,21.9555839975072,1688.31765095425,0.0,1.0
2018-04-05,30.89,30.89,30.89,30.89,1,21.9555839975072,21.9555839975072,21.9555839975072,21.9555839975072,1.40693137579521,0.0,1.0
2018-04-06,31.08,31.08,30.73,30.78,2076,22.0906296744099,22.0906296744099,21.8418613222206,21.8773996582477,2920.78953615085,0.0,1.0
2018-04-09,30.62,30.62,30.62,30.62,150,21.7636769829611,21.7636769829611,21.7636769829611,21.7636769829611,211.039706369281,0.0,1.0
2018-04-10,31.56,31.85,31.28,31.85,2777,22.4317977002695,22.6379200492264,22.2327830185181,22.6379200492264,3907.0484305833,0.0,1.0
2018-04-11,31.56,31.96,31.56,31.96,357,22.4317977002695,22.7161043884859,22.4317977002695,22.7161043884859,502.27450115889,0.0,1.0
2018-04-12,31.56,31.56,31.56,31.56,404,22.4317977002695,22.4317977002695,22.4317977002695,22.4317977002695,568.400275821265,0.0,1.0
2018-04-13,31.61,31.73,31.4,31.4,3534,22.4673360362966,22.5526280427615,22.318075024983,22.318075024983,4972.09548206026,0.0,1.0
2018-04-16,31.08,31.13,30.98,30.98,1224,22.0906296744099,22.126168010437,22.0195530023558,22.0195530023558,1722.08400397334,0.0,1.0
2018-04-17,31.1,31.12,30.53,31.12,3367,22.1048450088207,22.1190603432316,21.6997079781125,22.1190603432316,4737.13794230247,0.0,1.0
2018-04-18,30.31,30.59,30.31,30.51,780,21.5433392995935,21.7423539813449,21.5433392995935,21.6854926437016,1097.40647312026,0.0,1.0
2018-04-19,30.97,30.97,30.77,30.77,633,22.0124453351504,22.0124453351504,21.8702919910423,21.8702919910423,890.587560878368,0.0,1.0
2018-04-20,30.38,30.4,30.25,30.4,9089,21.5930929700313,21.6073083044421,21.500693296361,21.6073083044421,12787.5992746027,0.0,1.0
2018-04-23,30.55,30.55,30.1,30.5,524,21.7139233125233,21.7139233125233,21.3940782882799,21.6783849764962,737.232040916688,0.0,1.0
2018-04-24,30.9,30.9,30.9,30.9,320,21.9626916647126,21.9626916647126,21.9626916647126,21.9626916647126,450.218040254466,0.0,1.0
2018-04-25,30.73,30.9,30.5,30.56,2172,21.8418613222206,21.9626916647126,21.6783849764962,21.7210309797287,3055.8549482272,0.0,1.0
2018-04-26,30.86,30.86,30.8,30.82,452,21.9342609958909,21.9342609958909,21.8916149926585,21.9058303270693,635.932981859435,0.0,1.0
2018-04-27,31.06,31.06,30.8,30.8,713,22.0764143399991,22.0764143399991,21.8916149926585,21.8916149926585,1003.14207094198,0.0,1.0
2018-04-30,31.36,31.36,31.36,31.36,202,22.2896443561614,22.2896443561614,22.2896443561614,22.2896443561614,284.200137910631,0.0,1.0
2018-05-01,30.45,30.85,30.13,30.85,1534,21.6428466404692,21.9271533286855,21.4154012898961,21.9271533286855,2158.23273046985,0.0,1.0
2018-05-02,30.8,30.95,30.4,30.95,1676,21.8916149926585,21.9982300007396,21.6073083044421,21.9982300007396,2358.01698583277,0.0,1.0
2018-05-03,30.47,30.47,30.47,30.47,245,21.65706197488,21.65706197488,21.65706197488,21.65706197488,344.698187069826,0.0,1.0
2018-05-04,30.59,30.59,30.59,30.59,174,21.7423539813449,21.7423539813449,21.7423539813449,21.7423539813449,244.806059388366,0.0,1.0
2018-05-07,30.76,31.0,30.7,31.0,829,21.8631843238369,22.0337683367667,21.8205383206044,22.0337683367667,1166.34611053422,0.0,1.0
2018-05-08,31.28,31.28,30.94,31.0,3004,22.2327830185181,22.2327830185181,21.9911223335342,22.0337683367667,4226.4218528888,0.0,1.0
2018-05-09,31.36,31.48,31.0,31.0,4288,22.2896443561614,22.3749363626263,22.0337683367667,22.0337683367667,6032.92173940984,0.0,1.0
2018-05-10,31.96,31.96,31.34,31.79,1881,22.7161043884859,22.7161043884859,22.2754290217506,22.5952740459939,2646.43791787078,0.0,1.0
2018-05-11,31.97,31.97,31.95,31.95,1073,22.7232120556913,22.7232120556913,22.7089967212805,22.7089967212805,1509.63736622826,0.0,1.0
2018-05-14,32.28,32.44,32.0,32.0,25632,22.943549739059,23.0572724143455,22.7445350573075,22.7445350573075,36062.4650243827,0.0,1.0
2018-05-15,31.89,32.13,31.89,32.13,718,22.666350718048,22.8369347309778,22.666350718048,22.8369347309778,1010.17672782096,0.0,1.0
2018-05-16,32.46,32.46,32.25,32.28,1475,23.0714877487563,23.0714877487563,22.9222267374427,22.943549739059,2075.22377929793,0.0,1.0
2018-05-17,32.2,32.35,32.2,32.32,2122,22.8866884014157,22.9933034094968,22.8866884014157,22.9719804078806,2985.50837943743,0.0,1.0
2018-05-18,32.25,32.39,32.25,32.39,2532,22.9222267374427,23.0217340783185,22.9222267374427,23.0217340783185,3562.35024351347,0.0,1.0
2018-05-21,32.24,32.5,32.21,32.5,14987,22.9151190702373,23.0999184175779,22.8937960686211,23.0999184175779,21085.6805290428,0.0,1.0
2018-05-22,32.41,32.54,32.41,32.54,4783,23.0359494127293,23.1283490863996,23.0359494127293,23.1283490863996,6729.35277042847,0.0,1.0
2018-05-23,32.29,32.38,32.05,32.05,16447,22.9506574062644,23.014626411113,22.7800733933346,22.7800733933346,23139.8003377037,0.0,1.0
2018-05-24,31.87,32.02,31.7606,31.85,9036,22.6521353836372,22.7587503917183,22.57437750441,22.6379200492264,12713.0319116855,0.0,1.0
2018-05-25,31.91,31.96,31.5,31.5,4305,22.6805660524588,22.7161043884859,22.3891516970371,22.3891516970371,6056.83957279838,0.0,1.0
2018-05-29,31.88,31.94,31.87,31.93,1316,22.6592430508426,22.7018890540751,22.6521353836372,22.6947813868697,1851.52169054649,0.0,1.0
2018-05-30,31.51,31.75,30.94,30.94,2850,22.3962593642425,22.5668433771723,21.9911223335342,21.9911223335342,4009.75442101634,0.0,1.0
2018-05-31,32.0,32.04,31.8,31.8,1710,22.7445350573075,22.7729657261292,22.6023817131993,22.6023817131993,2405.85265260981,0.0,1.0
2018-06-01,31.91,32.0,31.87,31.99,7874,22.6805660524588,22.7445350573075,22.6521353836372,22.7374273901021,11078.1776530115,0.0,1.0
2018-06-04,32.65,32.85,32.22,32.22,2257,23.2065334256591,23.3486867697672,22.9009037358265,22.9009037358265,3175.44411516978,0.0,1.0
2018-06-05,32.87,32.87,32.49,32.49,2238,23.3629021041781,23.3629021041781,23.0928107503725,23.0928107503725,3148.71241902967,0.0,1.0
2018-06-06,33.45,33.45,32.66,32.66,1193,23.7751468020918,23.7751468020918,23.2136410928645,23.2136410928645,1678.46913132368,0.0,1.0
2018-06-07,32.94,32.94,32.94,32.94,193,23.4126557746159,23.4126557746159,23.4126557746159,23.4126557746159,271.537755528475,0.0,1.0
2018-06-08,33.22,33.24,32.94,33.09,3569,23.6116704563674,23.6258857907782,23.4126557746159,23.5192707826971,5021.33808021309,0.0,1.0
2018-06-11,32.64,33.25,32.64,33.25,27056,23.1994257584537,23.6329934579836,23.1994257584537,23.6329934579836,38065.9353035151,0.0,1.0
2018-06-12,33.06,33.19,32.75,33.19,1133,23.4979477810808,23.5903474547511,23.2776100977132,23.5903474547511,1594.05324877597,0.0,1.0
2018-06-13,32.77,33.14,32.77,32.82,4734,23.291825432124,23.5548091187241,23.291825432124,23.327363768151,6660.41313301451,0.0,1.0
2018-06-14,32.62,32.84,32.41,32.67,4927,23.1852104240429,23.3415791025618,23.0359494127293,23.2207487600699,6931.95088854297,0.0,1.0
2018-06-15,32.47,32.47,31.89,31.91,2603,23.0785954159617,23.0785954159617,22.666350718048,22.6805660524588,3662.24237119493,0.0,1.0
2018-06-18,31.78,32.78,31.6,32.78,3741,22.5881663787885,23.2989330993294,22.4602283690912,23.2989330993294,5263.33027684988,0.0,1.0
2018-06-19,30.92,31.34,30.82,31.21,775,21.9769069991234,22.2754290217506,21.9058303270693,22.1830293480802,1090.37181624129,0.0,1.0
2018-06-20,31.08,31.36,31.08,31.36,2216,22.0906296744099,22.2896443561614,22.0906296744099,22.2896443561614,3117.75992876218,0.0,1.0
2018-06-21,30.4,30.63,30.4,30.63,1154,21.7771104739794,21.9418715071706,21.7771104739794,21.9418715071706,1610.93915751209,0.2389,1.0
2018-06-22,30.89,30.89,30.41,30.63,1991,22.1281231099086,22.1281231099086,21.7842739971616,21.9418715071706,2779.35863310795,0.0,1.0
2018-06-25,30.13,30.17,29.54,30.17,5910,21.5836953480591,21.6123494407881,21.1610474803076,21.6123494407881,8250.13034739729,0.0,1.0
2018-06-26,29.46,29.46,29.15,29.22,4729,21.1037392948497,21.1037392948497,20.8816700762006,20.9318147384762,6601.50023905952,0.0,1.0
2018-06-27,28.65,28.65,28.27,28.33,1950,20.5234939170891,20.5234939170891,20.2512800361644,20.2942611752577,2722.12422629859,0.0,1.0
2018-06-28,28.05,28.19,27.74,27.9,12606,20.0936825261553,20.1939718507065,19.8716133075062,19.9862296784218,17597.4861521641,0.0,1.0
2018-06-29,28.93,29.15,28.86,28.86,2134,20.7240725661915,20.8816700762006,20.6739279039159,20.6739279039159,2978.98107636985,0.0,1.0
2018-07-02,28.25,28.66,28.16,28.61,23414,20.2369529897999,20.5306574402713,20.1724812811598,20.4948398243602,32685.0341715668,0.0,1.0
2018-07-03,28.59,28.59,28.59,28.59,185,20.4805127779957,20.4805127779957,20.4805127779957,20.4805127779957,258.252811212943,0.0,1.0
2018-07-05,27.5712,28.15,27.34,28.15,29198,19.7506930361901,20.1653177579776,19.585072380217,20.1653177579776,40759.2734151109,0.0,1.0
2018-07-06,27.69,27.9,27.53,27.53,20613,19.835795691595,19.9862296784218,19.7211793206793,19.7211793206793,28774.9470136887,0.0,1.0
2018-07-09,28.37,28.37,28.37,28.37,234,20.3229152679867,20.3229152679867,20.3229152679867,20.3229152679867,326.65490715583,0.0,1.0
2018-07-10,28.24,28.77,28.24,28.77,2506,20.2297894666177,20.6094561952759,20.2297894666177,20.6094561952759,3498.27862107911,0.0,1.0
2018-07-11,27.93,27.93,27.73,27.89,11228,20.0077202479685,20.0077202479685,19.8644497843239,19.9790661552396,15673.8516989131,0.0,1.0
2018-07-12,28.55,28.55,28.35,28.35,1328,20.4518586852668,20.4518586852668,20.3085882216222,20.3085882216222,1853.83639616643,0.0,1.0
2018-07-13,28.55,28.55,28.55,28.55,90,20.4518586852668,20.4518586852668,20.4518586852668,20.4518586852668,125.636502752243,0.0,1.0
2018-07-16,28.43,28.43,28.28,28.28,989,20.36589640708,20.36589640708,20.2584435593466,20.2584435593466,1380.60556913298,0.0,1.0
2018-07-17,28.42,28.42,28.14,28.14,3852,20.3587328838978,20.3587328838978,20.1581542347954,20.1581542347954,5377.24231779599,0.0,1.0
2018-07-18,28.14,28.14,28.14,28.14,177,20.1581542347954,20.1581542347954,20.1581542347954,20.1581542347954,247.08512207941,0.0,1.0
2018-07-19,27.86,27.93,27.81,27.93,4084,19.9575755856929,20.0077202479685,19.9217579697818,20.0077202479685,5701.10530266844,0.0,1.0
2018-07-20,28.34,28.36,28.03,28.36,1873,20.30142469844,20.3157517448044,20.0793554797908,20.3157517448044,2614.63521838833,0.0,1.0
2018-07-23,28.18,28.18,28.08,28.08,313,20.1868083275243,20.1868083275243,20.115173095702,20.115173095702,436.935837349466,0.0,1.0
2018-07-24,29.14,29.24,28.97,28.97,1872,20.8745065530184,20.9461417848407,20.7527266589205,20.7527266589205,2613.23925724664,0.0,1.0
2018-07-25,29.25,29.37,29.06,29.06,17701,20.9533053080229,21.0392675862097,20.8171983675605,20.8171983675605,24709.9081690827,0.0,1.0
2018-07-26,29.18,29.18,29.04,29.08,833,20.9031606457473,20.9031606457473,20.8028713211961,20.831525413925,1162.83563102909,0.0,1.0
2018-07-27,29.11,29.11,29.11,29.11,213,20.8530159834717,20.8530159834717,20.8530159834717,20.8530159834717,297.339723180307,0.0,1.0
2018-07-30,28.91,29.01,28.91,29.01,1296,20.7097455198271,20.7813807516494,20.7097455198271,20.7813807516494,1809.16563963229,0.0,1.0
2018-07-31,29.33,29.33,29.33,29.33,358,21.0106134934807,21.0106134934807,21.0106134934807,21.0106134934807,499.754088725588,0.0,1.0
2018-08-01,28.58,28.93,28.58,28.93,1575,20.4733492548135,20.7240725661915,20.4733492548135,20.7240725661915,2198.63879816425,0.0,1.0
2018-08-02,28.14,28.14,27.92,28.05,4014,20.1581542347954,20.1581542347954,20.0005567247863,20.0936825261553,5603.38802275001,0.0,1.0
2018-08-03,27.78,28.0,27.78,27.95,2024,19.9002674002351,20.0578649102441,19.9002674002351,20.022047294333,2825.42535078377,0.0,1.0
2018-08-06,27.46,27.68,27.45,27.47,17227,19.6710346584037,19.8286321684128,19.6638711352215,19.678198181586,24048.222587921,0.0,1.0
2018-08-07,28.33,28.33,28.15,28.15,1346,20.2942611752577,20.2942611752577,20.1653177579776,20.1653177579776,1878.96369671688,0.0,1.0
2018-08-08,28.19,28.2,27.96,28.03,2690,20.1939718507065,20.2011353738887,20.0292108175152,20.0793554797908,3755.13547115037,0.0,1.0
2018-08-09,28.67,28.67,28.54,28.54,3461,20.5378209634536,20.5378209634536,20.4446951620846,20.4446951620846,4831.42151139457,0.0,1.0
2018-08-10,28.03,28.39,28.03,28.21,1910,20.0793554797908,20.3372423143511,20.0793554797908,20.208298897071,2666.28578063093,0.0,1.0
2018-08-13,28.03,28.03,28.03,28.03,100,20.0793554797908,20.0793554797908,20.0793554797908,20.0793554797908,139.596114169159,0.0,1.0
2018-08-14,27.58,27.8338,27.51,27.51,21311,19.7569969365905,19.9388071549555,19.7068522743149,19.7068522743149,29749.3278905893,0.0,1.0
2018-08-15,26.262,26.4,26.0,26.4,4156,18.8128445811726,18.9117012010873,18.6251602737981,18.9117012010873,5801.61450487022,0.0,1.0
2018-08-16,26.26,26.26,26.26,26.26,0,18.8114118765361,18.8114118765361,18.8114118765361,18.8114118765361,0,0.0,1.0
2018-08-17,26.75,26.75,26.31,26.31,2850,19.1624245124654,19.1624245124654,18.8472294924473,18.8472294924473,3978.48925382102,0.0,1.0
2018-08-20,26.77,26.89,26.75,26.89,10099,19.1767515588298,19.2627138370166,19.1624245124654,19.2627138370166,14097.8115699434,0.0,1.0
2018-08-21,28.05,28.05,27.45,27.45,2183,20.0936825261553,20.0936825261553,19.6638711352215,19.6638711352215,3047.38317231273,0.0,1.0
2018-08-22,27.93,27.93,27.77,27.93,683,20.0077202479685,20.0077202479685,19.8931038770529,20.0077202479685,953.441459775354,0.0,1.0
2018-08-23,27.54,27.54,27.54,27.54,300,19.7283428438616,19.7283428438616,19.7283428438616,19.7283428438616,418.788342507475,0.0,1.0
2018-08-24,27.66,27.78,27.51,27.51,1769,19.8143051220483,19.9002674002351,19.7068522743149,19.7068522743149,2469.45525965242,0.0,1.0
2018-08-27,28.23,28.23,27.92,27.92,11312,20.2226259434354,20.2226259434354,20.0005567247863,20.0005567247863,15791.1124348152,0.0,1.0
2018-08-28,27.61,27.89,27.61,27.89,550,19.7784875061372,19.9790661552396,19.7784875061372,19.9790661552396,767.778627930371,0.0,1.0
2018-08-29,28.14,28.14,28.13,28.13,1165,20.1581542347954,20.1581542347954,20.1509907116131,20.1509907116131,1626.29473007069,0.0,1.0
2018-08-30,27.42,27.8,27.31,27.8,3193,19.6423805656748,19.9145944465995,19.5635818106703,19.9145944465995,4457.30392542123,0.0,1.0
2018-08-31,27.5,27.5,27.5,27.5,256,19.6996887511326,19.6996887511326,19.6996887511326,19.6996887511326,357.366052273047,0.0,1.0
2018-09-04,27.45,27.66,27.45,27.66,110106,19.6638711352215,19.8143051220483,19.6638711352215,19.8143051220483,153703.697467094,0.0,1.0
2018-09-05,27.01,27.07,26.93,26.98,5000,19.3486761152034,19.3916572542967,19.2913679297455,19.3271855456567,6979.80570845791,0.0,1.0
2018-09-06,26.99,27.01,26.99,27.01,225,19.3343490688389,19.3486761152034,19.3343490688389,19.3486761152034,314.091256880607,0.0,1.0
2018-09-07,27.3,27.3,27.3,27.3,330,19.556418287488,19.556418287488,19.556418287488,19.556418287488,460.667176758224,0.0,1.0
2018-09-10,26.41,26.5,26.41,26.5,920,18.9188647242696,18.9833364329096,18.9188647242696,18.9833364329096,1284.28425035626,0.0,1.0
2018-09-11,26.02,26.02,25.92,25.9994,3184,18.6394873201626,18.6394873201626,18.5678520883403,18.6247304624072,4444.74027514601,0.0,1.0
2018-09-12,26.59,26.59,26.35,26.35,2686,19.0478081415497,19.0478081415497,18.8758835851762,18.8758835851762,3749.5516265836,0.0,1.0
2018-09-13,26.78,26.85,26.68,26.68,23970,19.1839150820121,19.2340597442877,19.1122798501898,19.1122798501898,33461.1885663473,0.0,1.0
2018-09-14,26.05,26.45,26.01,26.42,1886,18.9412149165981,19.2320589076399,18.9121305174939,19.2102456083118,2593.83044943687,0.3912,1.0
2018-09-17,25.89,26.05,25.86,26.0,7518,18.8248773201814,18.9412149165981,18.8030640208533,18.9048594177179,10339.5637957934,0.0,1.0
2018-09-18,26.69,26.69,26.36,26.36,20078,19.406565302265,19.406565302265,19.1666190096555,19.1666190096555,27613.4293551397,0.0,1.0
2018-09-19,27.32,27.32,27.0,27.0,711,19.8646445881559,19.8646445881559,19.6319693953224,19.6319693953224,977.843822666814,0.0,1.0
2018-09-20,27.35,27.35,27.35,27.35,160,19.886457887484,19.886457887484,19.886457887484,19.886457887484,220.04924279422,0.0,1.0
2018-09-21,28.07,28.07,28.04,28.04,467,20.4099770713593,20.4099770713593,20.3881637720311,20.3881637720311,642.268727405629,0.0,1.0
2018-09-24,27.42,27.8,27.36,27.8,8298,19.9373555859163,20.2136573774061,19.8937289872601,20.2136573774061,11412.3038544153,0.0,1.0
2018-09-25,27.5,27.83,27.5,27.51,11639,19.9955243841247,20.2354706767342,19.9955243841247,20.0027954839007,16007.207105512,0.0,1.0
2018-09-26,27.51,27.75,27.47,27.5,4131,20.0027954839007,20.1773018785258,19.9737110847966,19.9955243841247,5681.39638739328,0.0,1.0
2018-09-27,27.42,27.55,27.29,27.38,3163,19.9373555859163,20.0318798830049,19.8428312888277,19.9082711868122,4350.09846848824,0.0,1.0
2018-09-28,27.54,27.54,27.54,27.54,319,20.0246087832289,20.0246087832289,20.0246087832289,20.0246087832289,438.723177820975,0.0,1.0
2018-10-01,27.47,27.74,27.47,27.74,2761,19.9737110847966,20.1700307787498,19.9737110847966,20.1700307787498,3797.22474596775,0.0,1.0
2018-10-02,27.47,27.47,27.47,27.47,16,19.9737110847966,19.9737110847966,19.9737110847966,19.9737110847966,22.0049242794219,0.0,1.0
2018-10-03,26.9,27.19,26.9,27.19,868,19.559258397562,19.7701202910673,19.559258397562,19.7701202910673,1193.76714215864,0.0,1.0
2018-10-04,25.93,26.56,25.93,26.56,6100,18.8539617192856,19.3120410051764,18.8539617192856,19.3120410051764,8389.37738152962,0.0,1.0
2018-10-05,26.11,26.33,26.11,26.33,645,18.9848415152544,19.1448057103274,18.9848415152544,19.1448057103274,887.073510014199,0.0,1.0
2018-10-08,25.6,25.74,25.6,25.74,425,18.6140154266761,18.7158108235407,18.6140154266761,18.7158108235407,584.505801172146,0.0,1.0
2018-10-09,25.9,25.95,25.78,25.95,11290,18.8321484199574,18.8685039188377,18.7448952226449,18.8685039188377,15527.2246946672,0.0,1.0
2018-10-10,25.22,25.63,25.22,25.32,3528,18.3377136351864,18.6358287260042,18.3377136351864,18.4104246329468,4852.08580361254,0.0,1.0
2018-10-11,24.43,24.9,24.43,24.9,621,17.7632967528788,18.1050384423529,17.7632967528788,18.1050384423529,854.066123595065,0.0,1.0
2018-10-12,25.13,25.14,24.96,25.05,1608,18.272273737202,18.279544836978,18.1486650410092,18.2141049389936,2211.4948900819,0.0,1.0
2018-10-15,24.85,24.85,24.78,24.78,990,18.0686829434727,18.0686829434727,18.0177852450404,18.0177852450404,1361.55468978923,0.0,1.0
2018-10-16,25.0,25.0,24.93,24.93,2029,18.1777494401134,18.1777494401134,18.126851741681,18.126851741681,2790.4994601842,0.0,1.0
2018-10-17,25.0,25.0,25.0,25.0,11,18.1777494401134,18.1777494401134,18.1777494401134,18.1777494401134,15.1283854421026,0.0,1.0
2018-10-18,25.0,25.0,25.0,25.0,0,18.1777494401134,18.1777494401134,18.1777494401134,18.1777494401134,0,0.0,1.0
2018-10-19,24.93,24.97,24.93,24.97,1367,18.126851741681,18.1559361407852,18.126851741681,18.1559361407852,1880.04571812312,0.0,1.0
2018-10-22,25.51,25.64,25.51,25.54,983,18.5485755286917,18.6430998257803,18.5485755286917,18.5703888280198,1351.92753541699,0.0,1.0
2018-10-23,24.73,24.73,24.73,24.73,510,17.9814297461601,17.9814297461601,17.9814297461601,17.9814297461601,701.406961406577,0.0,1.0
2018-10-24,24.43,24.43,24.43,24.43,490,17.7632967528788,17.7632967528788,17.7632967528788,17.7632967528788,673.900806057298,0.0,1.0
2018-10-25,24.29,24.33,24.29,24.33,1219,17.6615013560141,17.6905857551183,17.6615013560141,17.6905857551183,1676.50016853847,0.0,1.0
2018-10-26,24.01,24.19,24.01,24.09,627,17.4579105622849,17.5887903582537,17.4579105622849,17.5160793604932,862.317970199848,0.0,1.0
2018-10-29,23.3,24.07,23.29,24.07,1108,16.9416624781857,17.5015371609411,16.9343913784096,17.5015371609411,1523.84100634997,0.0,1.0
2018-10-30,23.55,23.74,23.55,23.74,1017,17.1234399725868,17.2615908683317,17.1234399725868,17.2615908683317,1398.68799951076,0.0,1.0
2018-10-31,24.21,24.36,24.21,24.24,853,17.6033325578058,17.7123990544465,17.6033325578058,17.6251458571339,1173.13752564668,0.0,1.0
2018-11-01,25.22,25.22,25.22,25.22,259,18.3377136351864,18.3377136351864,18.3377136351864,18.3377136351864,356.204711773143,0.0,1.0
2018-11-02,25.78,26.11,25.36,26.11,5012,18.7448952226449,18.9848415152544,18.439509032051,18.9848415152544,6893.04253052894,0.0,1.0
2018-11-05,25.17,25.4,25.07,25.4,2652,18.3013581363061,18.4685934311552,18.2286471385457,18.4685934311552,3647.3161993142,0.0,1.0
2018-11-06,25.43,25.43,25.43,25.43,100,18.4904067304833,18.4904067304833,18.4904067304833,18.4904067304833,137.530776746388,0.0,1.0
2018-11-07,25.43,25.43,25.43,25.43,65,18.4904067304833,18.4904067304833,18.4904067304833,18.4904067304833,89.3950048851519,0.0,1.0
2018-11-08,25.25,25.51,25.25,25.51,698,18.3595269345145,18.5485755286917,18.3595269345145,18.5485755286917,959.964821689784,0.0,1.0
2018-11-09,24.8,24.9,24.79,24.9,1078,18.0323274445925,18.1050384423529,18.0250563448164,18.1050384423529,1482.58177332605,0.0,1.0
2018-11-12,24.66,25.15,24.66,25.15,2100,17.9305320477278,18.286815936754,17.9305320477278,18.286815936754,2888.14631167414,0.0,1.0
2018-11-13,24.66,24.66,24.66,24.66,0,17.9305320477278,17.9305320477278,17.9305320477278,17.9305320477278,0,0.0,1.0
2018-11-14,25.16,25.16,25.15,25.15,1215,18.2940870365301,18.2940870365301,18.286815936754,18.286815936754,1670.99893746861,0.0,1.0
2018-11-15,25.16,25.16,25.16,25.16,0,18.2940870365301,18.2940870365301,18.2940870365301,18.2940870365301,0,0.0,1.0
2018-11-16,25.6,25.76,25.57,25.76,1700,18.6140154266761,18.7303530230928,18.5922021273479,18.7303530230928,2338.02320468858,0.0,1.0
2018-11-19,25.25,25.64,25.25,25.59,3100,18.3595269345145,18.6430998257803,18.3595269345145,18.6067443269,4263.45407913801,0.0,1.0
2018-11-20,25.25,25.25,25.25,25.25,60,18.3595269345145,18.3595269345145,18.3595269345145,18.3595269345145,82.5184660478324,0.0,1.0
2018-11-21,25.45,25.45,25.45,25.45,215,18.5049489300354,18.5049489300354,18.5049489300354,18.5049489300354,295.691170004733,0.0,1.0
2018-11-23,25.4515,25.4515,25.4515,25.4515,78,18.5060395950018,18.5060395950018,18.5060395950018,18.5060395950018,107.274005862182,0.0,1.0
2018-11-26,24.97,25.08,24.96,24.97,3000,18.1559361407852,18.2359182383217,18.1486650410092,18.1559361407852,4125.92330239163,0.0,1.0
2018-11-27,25.0,25.0,24.85,24.85,43436,18.1777494401134,18.1777494401134,18.0686829434727,18.0686829434727,59737.8681875607,0.0,1.0
2018-11-28,25.0,25.05,25.0,25.05,15341,18.1777494401134,18.2141049389936,18.1777494401134,18.2141049389936,21098.5964606633,0.0,1.0
2018-11-29,25.45,25.55,25.45,25.5,55413,18.5049489300354,18.5776599277959,18.5049489300354,18.5413044289156,76209.9293184757,0.0,1.0
2018-11-30,25.67,25.78,25.67,25.77,6200,18.6649131251084,18.7448952226449,18.6649131251084,18.7376241228689,8526.90815827602,0.0,1.0
2018-12-03,26.27,26.33,26.1,26.1,10330,19.1011791116711,19.1448057103274,18.9775704154784,18.9775704154784,14206.9292379018,0.0,1.0
2018-12-04,25.82,25.92,25.82,25.92,600,18.7739796217491,18.8466906195095,18.7739796217491,18.8466906195095,825.184660478324,0.0,1.0
2018-12-06,25.2091,25.2091,24.882,24.882,1474,18.3297881364305,18.3297881364305,18.091950462756,18.091950462756,2027.20364924175,0.0,1.0
2018-12-07,25.21,25.21,25.21,25.21,0,18.3304425354103,18.3304425354103,18.3304425354103,18.3304425354103,0,0.0,1.0
2018-12-10,24.5,24.5,24.31,24.31,1992,17.8141944513111,17.8141944513111,17.6760435555662,17.6760435555662,2739.61307278804,0.0,1.0
2018-12-11,24.48,24.52,24.48,24.52,555,17.799652251759,17.8287366508632,17.799652251759,17.8287366508632,763.29581094245,0.0,1.0
2018-12-12,24.85,24.85,24.7,24.7,462,18.0686829434727,18.0686829434727,17.959616446832,17.959616446832,635.392188568309,0.0,1.0
2018-12-13,25.41,25.41,25.05,25.05,13372,18.4758645309312,18.4758645309312,18.2141049389936,18.2141049389936,18390.6154665269,0.0,1.0
2018-12-14,24.8,25.01,24.78,25.01,4189,18.0323274445925,18.1850205398894,18.0177852450404,18.1850205398894,5761.16423790615,0.0,1.0
2018-12-17,24.6336,24.6336,24.6336,24.6336,510,17.9113363443191,17.9113363443191,17.9113363443191,17.9113363443191,701.406961406574,0.0,1.0
2018-12-18,24.43,24.48,24.43,24.48,1235,17.8372438376012,17.873750681313,17.8372438376012,17.873750681313,1691.46367424764,0.1017,1.0
2018-12-19,24.3,24.3,24.1222,24.1222,925,17.7423260439504,17.7423260439504,17.6125077077111,17.6125077077111,1266.88574791828,0.0,1.0
2018-12-20,23.6,23.64,23.46,23.61,3450,17.2312302319847,17.2604357069542,17.1290110695916,17.2385316007271,4725.14143818169,0.0,1.0
2018-12-21,23.19,23.51,23.14,23.5,2000,16.9318741135477,17.1655179133035,16.8953672698359,17.1582165445611,2739.21242793141,0.0,1.0
2018-12-24,23.19,23.19,23.19,23.19,0,16.9318741135477,16.9318741135477,16.9318741135477,16.9318741135477,0,0.0,1.0
2018-12-26,23.51,23.51,23.13,23.13,1030,17.1655179133035,17.1655179133035,16.8880659010935,16.8880659010935,1410.69440038467,0.0,1.0
2018-12-27,23.08,23.09,23.03,23.09,2712,16.8515590573817,16.8588604261241,16.8150522136699,16.8588604261241,3714.37205227499,0.0,1.0
2018-12-28,23.6218,23.72,23.56,23.56,2476,17.2471472158431,17.3188466568931,17.2020247570153,17.2020247570153,3391.14498577908,0.0,1.0
2018-12-31,23.6218,23.6218,23.6218,23.6218,5,17.2471472158431,17.2471472158431,17.2471472158431,17.2471472158431,6.84803106982852,0.0,1.0
2019-01-02,23.4899,23.49,23.385,23.44,7849,17.1508421621313,17.1509151758187,17.0742508040239,17.1144083321069,10750.0391734168,0.0,1.0
2019-01-03,23.49,23.49,23.49,23.49,1,17.1509151758187,17.1509151758187,17.1509151758187,17.1509151758187,1.3696062139657,0.0,1.0
2019-01-04,23.54,23.54,23.39,23.39,2302,17.1874220195306,17.1874220195306,17.0779014883951,17.0779014883951,3152.83350454904,0.0,1.0
2019-01-07,23.54,23.54,23.54,23.54,0,17.1874220195306,17.1874220195306,17.1874220195306,17.1874220195306,0,0.0,1.0
2019-01-08,23.86,23.93,23.63,23.8,7737,17.4210658192863,17.4721754004828,17.2531343382118,17.3772576068321,10596.6432774526,0.0,1.0
2019-01-09,24.32,24.32,24.18,24.22,2263,17.7569287814351,17.7569287814351,17.654709619042,17.6839150940115,3099.41886220439,0.0,1.0
2019-01-10,24.52,24.52,24.39,24.39,1258,17.9029561562825,17.9029561562825,17.8080383626317,17.8080383626317,1722.96461716885,0.0,1.0
2019-01-11,24.39,24.39,24.38,24.39,1167,17.8080383626317,17.8080383626317,17.8007369938893,17.8080383626317,1598.33045169798,0.0,1.0
2019-01-14,24.32,24.34,24.3,24.3,2361,17.7569287814351,17.7715315189199,17.7423260439504,17.7423260439504,3233.64027117303,0.0,1.0
2019-01-15,24.57,24.57,24.55,24.55,474,17.9394629999943,17.9394629999943,17.9248602625096,17.9248602625096,649.193345419743,0.0,1.0
2019-01-16,25.03,25.09,25.03,25.03,1710,18.2753259621431,18.3191341745973,18.2753259621431,18.2753259621431,2342.02662588136,0.0,1.0
2019-01-17,25.0,25.03,24.73,25.03,4550,18.253421855916,18.2753259621431,18.0562848998722,18.2753259621431,6231.70827354397,0.0,1.0
2019-01-18,25.4,25.42,25.17,25.17,6768,18.5454766056107,18.5600793430954,18.3775451245363,18.3775451245363,9269.49485611988,0.0,1.0
2019-01-22,24.6822,25.01,24.6822,24.96,14156,18.0213843572836,18.2607232246584,18.0213843572836,18.2242163809466,19388.1455648985,0.0,1.0
2019-01-23,25.07,25.1,25.01,25.01,455,18.3045314371126,18.3264355433397,18.2607232246584,18.2607232246584,623.170827354395,0.0,1.0
2019-01-24,25.26,25.38,25.26,25.28,1442,18.4432574432176,18.530873868126,18.4432574432176,18.4578601807023,1974.97216053854,0.0,1.0
2019-01-25,25.51,25.61,25.51,25.56,914,18.6257916617767,18.6988053492004,18.6257916617767,18.6622985054886,1251.82007956466,0.0,1.0
2019-01-28,25.06,25.06,25.06,25.06,261,18.2972300683702,18.2972300683702,18.2972300683702,18.2972300683702,357.467221845049,0.0,1.0
2019-01-29,25.06,25.06,25.06,25.06,40,18.2972300683702,18.2972300683702,18.2972300683702,18.2972300683702,54.7842485586283,0.0,1.0
2019-01-30,25.8,25.8,25.64,25.64,1421,18.8375313553054,18.8375313553054,18.7207094554275,18.7207094554275,1946.21043004526,0.0,1.0
2019-01-31,25.8,25.8,25.8,25.8,80,18.8375313553054,18.8375313553054,18.8375313553054,18.8375313553054,109.568497117256,0.0,1.0
2019-02-01,26.13,26.25,26.09,26.18,2015,19.0784765238035,19.1660929487118,19.049271048834,19.1149833675153,2759.75652114089,0.0,1.0
2019-02-04,26.13,26.13,26.13,26.13,20,19.0784765238035,19.0784765238035,19.0784765238035,19.0784765238035,27.392124279314,0.0,1.0
2019-02-05,26.84,26.87,26.5,26.53,2393,19.5968737045115,19.6187778107386,19.348627167271,19.3705312734981,3277.46767001992,0.0,1.0
2019-02-06,26.5,26.5,26.5,26.5,1257,19.348627167271,19.348627167271,19.348627167271,19.348627167271,1721.59501095489,0.0,1.0
2019-02-07,26.03,26.39,25.94,26.39,3507,19.0054628363798,19.268312111105,18.9397505176985,19.268312111105,4803.20899237772,0.0,1.0
2019-02-08,26.07,26.07,26.07,26.07,307,19.0346683113493,19.0346683113493,19.0346683113493,19.0346683113493,420.46910768747,0.0,1.0
2019-02-11,26.33,26.34,26.21,26.22,8675,19.2245038986508,19.2318052673931,19.1368874737424,19.1441888424848,11881.3339061525,0.0,1.0
2019-02-12,26.34,26.38,26.23,26.23,5760,19.2318052673931,19.2610107423626,19.1514902112271,19.1514902112271,7888.93179244247,0.0,1.0
2019-02-13,26.57,26.57,26.41,26.54,1608,19.3997367484676,19.3997367484676,19.2829148485897,19.3778326422405,2202.32679205685,0.0,1.0
2019-02-14,26.74,26.75,26.71,26.71,1000,19.5238600170878,19.5311613858302,19.5019559108607,19.5019559108607,1369.6062139657,0.0,1.0
2019-02-15,26.2,26.45,26.2,26.45,1340,19.129586105,19.3121203235592,19.129586105,19.3121203235592,1835.27232671404,0.0,1.0
2019-02-19,26.64,26.64,26.27,26.27,590,19.4508463296641,19.4508463296641,19.1806956861966,19.1806956861966,808.067666239767,0.0,1.0
2019-02-20,26.83,26.85,26.68,26.73,6086,19.5895723357691,19.6041750732538,19.4800518046336,19.5165586483454,8335.42341819527,0.0,1.0
2019-02-21,26.8708,26.9608,26.6848,26.9163,2666,19.619361920238,19.6850742389193,19.4835564616299,19.6525831480157,3651.37016643256,0.0,1.0
2019-02-22,27.15,27.34,27.14,27.1401,19743,19.8232161355248,19.9619421416298,19.8159147667825,19.8159877804699,27040.1354823249,0.0,1.0
2019-02-25,27.6299,27.7,27.416,27.7,1492,20.173608821471,20.224791416355,20.0174325440718,20.224791416355,2043.45247123683,0.0,1.0
2019-02-26,27.63,27.63,27.63,27.63,157,20.1736818351584,20.1736818351584,20.1736818351584,20.1736818351584,215.028175592616,0.0,1.0
2019-02-27,26.98,27.15,26.8,27.15,4049,19.6990928669046,19.8232161355248,19.567668229542,19.8232161355248,5545.53556034713,0.0,1.0
2019-02-28,26.7,26.76,26.69,26.76,2372,19.4946545421183,19.5384627545725,19.487353173376,19.5384627545725,3248.70593952665,0.0,1.0
2019-03-01,27.14,27.14,26.98,26.98,1276,19.8159147667825,19.8159147667825,19.6990928669046,19.6990928669046,1747.61752902023,0.0,1.0
2019-03-04,27.64,27.71,27.64,27.71,739,20.1809832039008,20.2320927850974,20.1809832039008,20.2320927850974,1012.13899212065,0.0,1.0
2019-03-05,27.89,27.89,27.7,27.7,1097,20.3635174224599,20.3635174224599,20.224791416355,20.224791416355,1502.45801672038,0.0,1.0
2019-03-06,27.76,27.81,27.76,27.81,319,20.2685996288092,20.305106472521,20.2685996288092,20.305106472521,436.904382255059,0.0,1.0
2019-03-07,27.09,27.2,27.09,27.2,1142,19.7794079230706,19.8597229792367,19.7794079230706,19.8597229792367,1564.09029634884,0.0,1.0
2019-03-08,26.26,26.46,26.24,26.46,1059,19.1733943174542,19.3194216923015,19.1587915799695,19.3194216923015,1450.41298058968,0.0,1.0
2019-03-11,26.51,26.51,26.51,26.51,508,19.3559285360134,19.3559285360134,19.3559285360134,19.3559285360134,695.759956694576,0.0,1.0
2019-03-12,27.41,27.42,27.41,27.42,1309,20.0130517228264,20.0203530915687,20.0130517228264,20.0203530915687,1792.8145340811,0.0,1.0
2019-03-13,27.17,27.24,27.09,27.09,837,19.8378188730096,19.8889284542061,19.7794079230706,19.7794079230706,1146.36040108929,0.0,1.0
2019-03-14,26.79,26.96,26.79,26.96,1375,19.5603668607996,19.6844901294199,19.5603668607996,19.6844901294199,1883.20854420285,0.0,1.0
2019-03-15,27.1,27.1,27.1,27.1,275,19.786709291813,19.786709291813,19.786709291813,19.786709291813,376.641708840568,0.0,1.0
2019-03-18,27.7,27.83,27.52,27.52,13791,20.224791416355,20.3197092100057,20.0933667789924,20.0933667789924,18888.239296801,0.0,1.0
2019-03-19,27.6,27.7699,27.4501,27.5558,24450,20.1517777289313,20.2758279838641,20.0423302114832,20.1195056790901,33486.8719314615,0.0,1.0
2019-03-20,27.28,27.32,26.96,27.27,5190,19.9181339291756,19.9473394041451,19.6844901294199,19.9108325604332,7108.256250482,0.0,1.0
2019-03-21,27.41,27.41,27.16,27.21,11885,20.0130517228264,20.0130517228264,19.8305175042672,19.867024347979,16277.7698529823,0.0,1.0
2019-03-22,27.41,27.41,27.41,27.41,278,20.0130517228264,20.0130517228264,20.0130517228264,20.0130517228264,380.750527482465,0.0,1.0
2019-03-25,26.78,26.86,26.62,26.62,7207,19.5530654920573,19.6114764419962,19.4362435921794,19.4362435921794,9870.75198405081,0.0,1.0
2019-03-26,26.86,26.87,26.57,26.78,6291,19.6114764419962,19.6187778107386,19.3997367484676,19.5530654920573,8616.19269205824,0.0,1.0
2019-03-27,26.86,26.86,26.86,26.86,13,19.6114764419962,19.6114764419962,19.6114764419962,19.6114764419962,17.8048807815541,0.0,1.0
2019-03-28,27.14,27.14,26.9,26.9,449,19.8159147667825,19.8159147667825,19.6406819169657,19.6406819169657,614.9531900706,0.0,1.0
2019-03-29,27.22,27.4,27.22,27.4,1949,19.8743257167214,20.005750354084,19.8743257167214,20.005750354084,2669.36251101915,0.0,1.0
2019-04-01,27.85,27.85,27.54,27.54,1082,20.3343119474905,20.3343119474905,20.1079695164771,20.1079695164771,1481.91392351089,0.0,1.0
2019-04-02,27.86,27.99,27.85,27.85,43494,20.3416133162328,20.4365311098836,20.3343119474905,20.3343119474905,59569.6526702244,0.0,1.0
2019-04-03,28.15,28.26,28.12,28.25,4064,20.5533530097615,20.6336680659275,20.5314489035344,20.6263666971851,5566.07965355661,0.0,1.0
2019-04-04,28.49,28.66,28.16,28.37,12968,20.8015995470019,20.9257228156222,20.5606543785038,20.7139831220935,17761.0533827073,0.0,1.0
2019-04-05,28.66,28.9,28.52,28.9,917,20.9257228156222,21.100955665439,20.823503653229,21.100955665439,1255.92889820655,0.0,1.0
2019-04-08,28.71,28.83,28.41,28.83,711,20.962229659334,21.0498460842424,20.743188597063,21.0498460842424,973.790018129615,0.0,1.0
2019-04-09,28.71,28.71,28.71,28.71,2,20.962229659334,20.962229659334,20.962229659334,20.962229659334,2.73921242793141,0.0,1.0
2019-04-10,28.54,28.63,28.47,28.53,1254,20.8381063907138,20.9038187093951,20.7869968095172,20.8308050219714,1717.48619231299,0.0,1.0
2019-04-11,28.62,28.74,28.3,28.37,583,20.8965173406527,20.9841337655611,20.662873540897,20.7139831220935,798.480422742005,0.0,1.0
2019-04-12,28.92,28.92,28.71,28.71,9686,21.1155584029237,21.1155584029237,20.962229659334,20.962229659334,13266.0057884718,0.0,1.0
2019-04-15,28.72,28.76,28.43,28.63,5851,20.9695310280764,20.9987365030458,20.7577913345477,20.9038187093951,8013.56595791331,0.0,1.0
2019-04-16,28.47,28.6699,28.2501,28.2501,947,20.7869968095172,20.9329511706771,20.6264397108726,20.6264397108726,1297.01708462552,0.0,1.0
2019-04-17,28.52,28.64,28.49,28.55,3248,20.823503653229,20.9111200781374,20.8015995470019,20.8454077594561,4448.48098296061,0.0,1.0
2019-04-18,28.71,28.71,28.71,28.71,109,20.962229659334,20.962229659334,20.962229659334,20.962229659334,149.287077322262,0.0,1.0
2019-04-22,28.35,28.35,28.35,28.35,138,20.6993803846088,20.6993803846088,20.6993803846088,20.6993803846088,189.005657527267,0.0,1.0
2019-04-23,28.2,28.2,27.81,28.03,6250,20.5898598534733,20.5898598534733,20.305106472521,20.4657365848531,8560.03883728565,0.0,1.0
2019-04-24,27.8,27.81,27.8,27.81,420,20.2978051037786,20.305106472521,20.2978051037786,20.305106472521,575.234609865597,0.0,1.0
2019-04-25,27.67,27.72,27.37,27.67,8978,20.2028873101279,20.2393941538397,19.9838462478569,20.2028873101279,12296.3245889841,0.0,1.0
2019-04-26,27.778,27.778,27.6,27.6,339,20.2817420925454,20.2817420925454,20.1517777289313,20.1517777289313,464.296506534374,0.0,1.0
2019-04-29,27.78,27.78,27.78,27.78,42,20.2832023662939,20.2832023662939,20.2832023662939,20.2832023662939,57.5234609865596,0.0,1.0
2019-04-30,27.52,27.52,27.52,27.52,508,20.0933667789924,20.0933667789924,20.0933667789924,20.0933667789924,695.759956694577,0.0,1.0
2019-05-01,27.52,27.52,27.52,27.52,2,20.0933667789924,20.0933667789924,20.0933667789924,20.0933667789924,2.7392124279314,0.0,1.0
2019-05-02,27.14,27.14,27.06,27.06,651,19.8159147667825,19.8159147667825,19.7575038168435,19.7575038168435,891.613645291671,0.0,1.0
2019-05-03,27.96,27.96,27.47,27.47,480,20.4146270036565,20.4146270036565,20.0568599352806,20.0568599352806,657.410982703538,0.0,1.0
2019-05-06,26.5,26.76,26.5,26.76,12111,19.348627167271,19.5384627545725,19.348627167271,19.5384627545725,16587.3008573386,0.0,1.0
2019-05-07,25.89,26.5,25.89,26.5,1503,18.9032436739867,19.348627167271,18.9032436739867,19.348627167271,2058.51813959045,0.0,1.0
2019-05-08,26.02,26.02,25.88,25.88,433,18.9981614676374,18.9981614676374,18.8959423052443,18.8959423052443,593.03949064715,0.0,1.0
2019-05-09,25.56,25.73,25.28,25.61,84791,18.6622985054886,18.7864217741088,18.4578601807023,18.6988053492004,116130.280488366,0.0,1.0
2019-05-10,25.59,25.72,25.31,25.64,3889,18.6842026117157,18.7791204053664,18.4797642869294,18.7207094554275,5326.39856611261,0.0,1.0
2019-05-13,24.87,25.19,24.74,25.0,10036,18.1585040622653,18.392147862021,18.0635862686145,18.253421855916,13745.3679633598,0.0,1.0
2019-05-14,25.15,25.32,25.05,25.1,25136,18.3629423870515,18.4870656556718,18.2899286996279,18.3264355433397,34426.421794242,0.0,1.0
2019-05-15,25.37,25.51,25.37,25.45,1225,18.5235724993836,18.6257916617767,18.5235724993836,18.5819834493225,1677.76761210799,0.0,1.0
2019-05-16,25.48,25.7,25.48,25.69,8992,18.6038875555496,18.7645176678817,18.6038875555496,18.7572162991393,12315.4990759796,0.0,1.0
2019-05-17,25.17,25.24,25.04,25.04,831,18.3775451245363,18.4286547057328,18.2826273308855,18.2826273308855,1138.1427638055,0.0,1.0
2019-05-20,24.38,24.59,24.35,24.59,2161,17.8007369938893,17.954065737479,17.7788328876622,17.954065737479,2959.71902837989,0.0,1.0
2019-05-21,24.8,24.84,24.79,24.79,422,18.1073944810687,18.1365999560382,18.1000931123264,18.1000931123264,577.973822293527,0.0,1.0
2019-05-22,24.78,24.78,24.63,24.63,1753,18.092791743584,18.092791743584,17.9832712124485,17.9832712124485,2400.91969308188,0.0,1.0
2019-05-23,24.22,24.31,24.22,24.31,1102,17.6839150940115,17.7496274126928,17.6839150940115,17.7496274126928,1509.3060477902,0.0,1.0
2019-05-24,24.28,24.57,24.28,24.57,228,17.7277233064657,17.9394629999943,17.7277233064657,17.9394629999943,312.27021678418,0.0,1.0
2019-05-28,24.83,25.14,24.83,24.94,956,18.1292985872958,18.3556410183092,18.1292985872958,18.2096136434619,1309.34354055121,0.0,1.0
2019-05-29,24.99,25.0,24.89,24.94,3615,18.2461204871737,18.253421855916,18.17310679975,18.2096136434619,4951.12646348601,0.0,1.0
2019-05-30,25.13,25.13,25.04,25.12,617,18.3483396495668,18.3483396495668,18.2826273308855,18.3410382808244,845.047034016839,0.0,1.0
2019-05-31,25.19,25.19,25.06,25.06,3617,18.392147862021,18.392147862021,18.2972300683702,18.2972300683702,4953.86567591395,0.0,1.0
2019-06-03,25.42,25.43,25.39,25.39,2158,18.5600793430954,18.5673807118378,18.5381752368683,18.5381752368683,2955.61020973799,0.0,1.0
2019-06-04,25.09,25.4,25.07,25.4,1699,18.3191341745973,18.5454766056107,18.3045314371126,18.5454766056107,2326.96095752774,0.0,1.0
2019-06-05,25.05,25.17,25.05,25.17,1702,18.2899286996279,18.3775451245363,18.2899286996279,18.3775451245363,2331.06977616962,0.0,1.0
2019-06-06,25.16,25.18,25.13,25.13,913,18.3702437557939,18.3848464932786,18.3483396495668,18.3483396495668,1250.45047335069,0.0,1.0
2019-06-07,25.4969,25.57,25.33,25.33,3252,18.6162268687242,18.6695998742309,18.4943670244141,18.4943670244141,4453.95940781648,0.0,1.0
2019-06-10,25.4969,25.4969,25.4969,25.4969,7,18.6162268687242,18.6162268687242,18.6162268687242,18.6162268687242,9.58724349775994,0.0,1.0
2019-06-11,26.1,26.4,26.09,26.4,4614,19.0565724175764,19.2756134798473,19.049271048834,19.2756134798473,6319.36307123774,0.0,1.0
2019-06-12,25.87,25.95,25.79,25.79,1252,18.8886409365019,18.9470518864409,18.830229986563,18.830229986563,1714.74697988506,0.0,1.0
2019-06-13,25.9,25.93,25.79,25.93,656,18.910545042729,18.9324491489561,18.830229986563,18.9324491489561,898.461676361503,0.0,1.0
2019-06-14,25.33,25.52,25.33,25.52,503,18.7964976629733,18.9374899470619,18.7964976629733,18.9374899470619,677.838511644545,0.4138,1.0
2019-06-17,25.35,25.37,25.15,25.17,1268,18.8113389560352,18.8261802490972,18.6629260254156,18.6777673184776,1708.74598959302,0.0,1.0
2019-06-18,25.64,25.74,25.64,25.74,314,19.0265377054337,19.1007441707435,19.0265377054337,19.1007441707435,423.143722974925,0.0,1.0
2019-06-19,25.7132,25.7522,25.5791,25.6046,1732,19.0808568380404,19.1097973595112,18.98134596806,19.000268616714,2334.02843373431,0.0,1.0
2019-06-20,26.21,26.49,26.21,26.49,10236,19.4495145576995,19.657292660567,19.4495145576995,19.657292660567,13793.9463323928,0.0,1.0
2019-06-21,25.94,25.99,25.94,25.98,1052,19.2491571013631,19.286260334018,19.2491571013631,19.278839687487,1417.66623111344,0.0,1.0
2019-06-24,26.04,26.04,26.04,26.04,102,19.3233635666729,19.3233635666729,19.3233635666729,19.3233635666729,137.454330393129,0.0,1.0
2019-06-25,25.86,26.06,25.86,25.98,1352,19.1897919291152,19.3382048597348,19.1897919291152,19.278839687487,1821.94367344618,0.0,1.0
2019-06-26,26.13,26.36,26.13,26.29,863,19.3901493854517,19.5608242556642,19.3901493854517,19.5088797299474,1162.97144244382,0.0,1.0
2019-06-27,26.14,26.14,26.14,26.14,116,19.3975700319827,19.3975700319827,19.3975700319827,19.3975700319827,156.320611035323,0.0,1.0
2019-06-28,26.24,26.24,26.24,26.24,232,19.4717764972925,19.4717764972925,19.4717764972925,19.4717764972925,312.641222070645,0.0,1.0
2019-07-01,26.79,27.0,26.66,27.0,906,19.8799120564964,20.035745633647,19.7834436515936,20.035745633647,1220.91787584485,0.0,1.0
2019-07-02,27.05,27.05,27.05,27.05,447,20.0728488663019,20.0728488663019,20.0728488663019,20.0728488663019,602.37338907577,0.0,1.0
2019-07-03,26.76,26.76,26.61,26.76,602,19.8576501169035,19.8576501169035,19.7463404189387,19.8576501169035,811.250067614347,0.0,1.0
2019-07-05,26.24,26.34,26.24,26.34,1459,19.4717764972925,19.5459829626023,19.4717764972925,19.5459829626023,1966.13596121152,0.0,1.0
2019-07-08,26.14,26.14,26.14,26.14,503,19.3975700319827,19.3975700319827,19.3975700319827,19.3975700319827,677.838511644546,0.0,1.0
2019-07-09,25.97,25.98,25.97,25.98,900,19.271419040956,19.278839687487,19.271419040956,19.278839687487,1212.8323269982,0.0,1.0
2019-07-10,25.97,25.97,25.97,25.97,52,19.271419040956,19.271419040956,19.271419040956,19.271419040956,70.0747566710068,0.0,1.0
2019-07-11,25.75,25.85,25.75,25.85,301,19.1081648172744,19.1823712825842,19.1081648172744,19.1823712825842,405.625033807175,0.0,1.0
2019-07-12,25.75,25.75,25.75,25.75,59,19.1081648172744,19.1081648172744,19.1081648172744,19.1081648172744,79.5078969921041,0.0,1.0
2019-07-15,25.75,25.75,25.75,25.75,12,19.1081648172744,19.1081648172744,19.1081648172744,19.1081648172744,16.1710976933093,0.0,1.0
2019-07-16,26.43,26.43,26.43,26.43,252,19.6127687813811,19.6127687813811,19.6127687813811,19.6127687813811,339.593051559495,0.0,1.0
2019-07-17,26.21,26.28,26.21,26.22,1104,19.4495145576995,19.5014590834164,19.4495145576995,19.4569352042305,1487.74098778446,0.0,1.0
2019-07-18,26.17,26.17,26.17,26.17,131,19.4198319715756,19.4198319715756,19.4198319715756,19.4198319715756,176.53448315196,0.0,1.0
2019-07-19,26.32,26.32,26.32,26.32,717,19.5311416695403,19.5311416695403,19.5311416695403,19.5311416695403,966.22308717523,0.0,1.0
2019-07-22,26.0,26.0,26.0,26.0,241,19.2936809805489,19.2936809805489,19.2936809805489,19.2936809805489,324.769545340629,0.0,1.0
2019-07-23,25.86,25.87,25.86,25.87,1298,19.1897919291152,19.1972125756462,19.1897919291152,19.1972125756462,1749.17373382629,0.0,1.0
2019-07-24,25.91,25.91,25.91,25.91,1214,19.2268951617701,19.2268951617701,19.2268951617701,19.2268951617701,1635.97604997312,0.0,1.0
2019-07-25,25.7,25.83,25.7,25.78,898,19.0710615846195,19.1675299895223,19.0710615846195,19.1304267568674,1210.13714404931,0.0,1.0
2019-07-26,25.72,25.79,25.72,25.76,1016,19.0859028776815,19.1378474033984,19.0859028776815,19.1155854638054,1369.15293803352,0.0,1.0
2019-07-29,25.53,25.53,25.53,25.53,202,18.9449105935929,18.9449105935929,18.9449105935929,18.9449105935929,272.213477837372,0.0,1.0
2019-07-30,25.28,25.34,25.28,25.31,587,18.7593944303184,18.8039183095042,18.7593944303184,18.7816563699113,791.03619549771,0.0,1.0
2019-07-31,25.37,25.37,25.21,25.28,777,18.8261802490972,18.8261802490972,18.7074499046015,18.7593944303184,1047.07857564177,0.0,1.0
2019-08-01,23.89,24.92,23.88,24.92,6034,17.7279245625121,18.4922511552031,17.7205039159811,18.4922511552031,8131.36695678567,0.0,1.0
2019-08-02,24.0,24.0,24.0,24.0,1010,17.8095516743529,17.8095516743529,17.8095516743529,17.8095516743529,1361.06738918686,0.0,1.0
2019-08-05,22.83,23.34,22.83,23.34,3652,16.9413360302282,17.3197890033082,16.9413360302282,17.3197890033082,4921.40406466378,0.0,1.0
2019-08-06,23.15,23.29,23.1,23.29,6447,17.1787967192195,17.2826857706533,17.1416934865646,17.2826857706533,8687.92223573043,0.0,1.0
2019-08-07,23.22,23.23,22.9,23.01,4079,17.2307412449364,17.2381618914674,16.993280555945,17.0749076677858,5496.82562425071,0.0,1.0
2019-08-08,23.56,23.56,23.56,23.56,111,17.4830432269897,17.4830432269897,17.4830432269897,17.4830432269897,149.582653663111,0.0,1.0
2019-08-09,23.42,23.44,23.16,23.44,2229,17.379154175556,17.393995468618,17.1862173657505,17.393995468618,3003.7813965322,0.0,1.0
2019-08-12,22.81,23.06,22.81,23.06,1514,16.9264947371662,17.1120109004407,16.9264947371662,17.1120109004407,2040.25349230585,0.0,1.0
2019-08-13,22.81,22.81,22.81,22.81,89,16.9264947371662,16.9264947371662,16.9264947371662,16.9264947371662,119.935641225377,0.0,1.0
2019-08-14,22.44,22.88,22.44,22.88,1559,16.6519308155199,16.9784392628831,16.6519308155199,16.9784392628831,2100.89510865577,0.0,1.0
2019-08-15,22.88,22.88,22.88,22.88,101,16.9784392628831,16.9784392628831,16.9784392628831,16.9784392628831,136.106738918686,0.0,1.0
2019-08-16,22.88,22.88,22.88,22.88,0,16.9784392628831,16.9784392628831,16.9784392628831,16.9784392628831,0,0.0,1.0
2019-08-19,24.01,24.01,24.0,24.01,666,17.8169723208839,17.8169723208839,17.8095516743529,17.8169723208839,897.495921978662,0.0,1.0
2019-08-20,23.96,23.99,23.96,23.99,902,17.7798690882289,17.8021310278219,17.7798690882289,17.8021310278219,1215.52750994708,0.0,1.0
2019-08-21,23.96,23.96,23.96,23.96,4,17.7798690882289,17.7798690882289,17.7798690882289,17.7798690882289,5.39036589776977,0.0,1.0
2019-08-22,23.96,23.96,23.96,23.96,2,17.7798690882289,17.7798690882289,17.7798690882289,17.7798690882289,2.69518294888489,0.0,1.0
2019-08-23,23.54,23.61,23.48,23.55,4846,17.4682019339278,17.5201464596446,17.4236780547419,17.4756225804588,6530.42828514805,0.0,1.0
2019-08-26,23.86,23.86,23.86,23.86,219,17.7056626229191,17.7056626229191,17.7056626229191,17.7056626229191,295.122532902895,0.0,1.0
2019-08-27,24.15,24.15,24.15,24.15,102,17.9208613723176,17.9208613723176,17.9208613723176,17.9208613723176,137.454330393129,0.0,1.0
2019-08-28,24.15,24.2,24.08,24.2,1045,17.9208613723176,17.9579646049725,17.8689168466007,17.9579646049725,1408.23309079235,0.0,1.0
2019-08-29,24.19,24.24,24.12,24.12,1507,17.9505439584415,17.9876471910964,17.8985994327246,17.8985994327246,2030.82035198476,0.0,1.0
2019-08-30,23.87,24.01,23.87,24.0,2107,17.7130832694501,17.8169723208839,17.7130832694501,17.8095516743529,2839.37523665022,0.0,1.0
2019-09-03,24.03,24.03,24.03,24.03,728,17.8318136139458,17.8318136139458,17.8318136139458,17.8318136139458,981.046593394096,0.0,1.0
2019-09-04,24.03,24.03,24.03,24.03,52,17.8318136139458,17.8318136139458,17.8318136139458,17.8318136139458,70.0747566710069,0.0,1.0
2019-09-05,24.81,25.01,24.81,25.01,3750,18.4106240433623,18.5590369739819,18.4106240433623,18.5590369739819,5053.46802915914,0.0,1.0
2019-09-06,24.81,24.81,24.81,24.81,0,18.4106240433623,18.4106240433623,18.4106240433623,18.4106240433623,0,0.0,1.0
2019-09-09,24.98,24.98,24.98,24.98,141,18.5367750343889,18.5367750343889,18.5367750343889,18.5367750343889,190.010397896384,0.0,1.0
2019-09-10,24.98,24.98,24.98,24.98,0,18.5367750343889,18.5367750343889,18.5367750343889,18.5367750343889,0,0.0,1.0
2019-09-11,25.15,25.37,25.15,25.37,1212,18.6629260254156,18.8261802490972,18.6629260254156,18.8261802490972,1633.28086702424,0.0,1.0
2019-09-12,25.15,25.15,25.15,25.15,2,18.6629260254156,18.6629260254156,18.6629260254156,18.6629260254156,2.69518294888488,0.0,1.0
2019-09-13,25.73,25.73,25.58,25.58,700,19.0933235242125,19.0933235242125,18.9820138262478,18.9820138262478,943.314032109706,0.0,1.0
2019-09-16,25.74,25.74,25.74,25.74,160,19.1007441707435,19.1007441707435,19.1007441707435,19.1007441707435,215.61463591079,0.0,1.0
2019-09-17,25.36,25.46,25.36,25.39,2294,18.8187596025662,18.892966067876,18.8187596025662,18.8410215421591,3091.37484237096,0.0,1.0
2019-09-18,25.36,25.36,25.36,25.36,0,18.8187596025662,18.8187596025662,18.8187596025662,18.8187596025662,0,0.0,1.0
2019-09-19,25.355,25.355,25.355,25.355,36,18.8150492793007,18.8150492793007,18.8150492793007,18.8150492793007,48.5132930799278,0.0,1.0
2019-09-20,24.95,25.09,24.88,25.08,2596,18.514513094796,18.6184021462297,18.4625685690791,18.6109814996987,3498.34746765257,0.0,1.0
2019-09-23,24.72,24.8,24.72,24.75,772,18.3438382245835,18.4032033968313,18.3438382245835,18.3661001641764,1040.34061826956,0.0,1.0
2019-09-24,24.72,24.72,24.72,24.72,2,18.3438382245835,18.3438382245835,18.3438382245835,18.3438382245835,2.69518294888487,0.0,1.0
2019-09-25,24.15,24.15,24.15,24.15,344,18.1805840009019,18.1805840009019,18.1805840009019,18.1805840009019,456.949017676653,0.35,1.0
2019-09-26,23.98,23.98,23.98,23.98,406,18.052604734643,18.052604734643,18.052604734643,18.052604734643,539.306108071863,0.0,1.0
2019-09-27,23.82,24.12,23.82,24.12,1615,17.9321536605169,18.1579994245033,17.9321536605169,18.1579994245033,2145.26937077847,0.0,1.0
2019-09-30,23.93,24.06,23.93,24.06,2260,18.0149637739786,18.112830271706,18.0149637739786,18.112830271706,3002.04877892219,0.0,1.0
2019-10-01,23.78,23.78,23.78,23.78,956,17.9020408919854,17.9020408919854,17.9020408919854,17.9020408919854,1269.89320028744,0.0,1.0
2019-10-02,23.66,23.67,23.65,23.65,932,17.8117025863908,17.8192307785237,17.804174394258,17.804174394258,1238.01303626349,0.0,1.0
2019-10-03,24.03,24.16,23.99,23.99,1691,18.0902456953073,18.1881121930348,18.0601329267758,18.0601329267758,2246.223223521,0.0,1.0
2019-10-04,24.09,24.14,24.09,24.14,556,18.1354148481046,18.173055808769,18.1354148481046,18.173055808769,738.557133221569,0.0,1.0
2019-10-07,24.06,24.06,24.06,24.06,202,18.112830271706,18.112830271706,18.112830271706,18.112830271706,268.324713868267,0.0,1.0
2019-10-08,24.06,24.06,24.06,24.06,7,18.112830271706,18.112830271706,18.112830271706,18.112830271706,9.29838117365282,0.0,1.0
2019-10-09,24.24,24.24,24.24,24.24,559,18.2483377300978,18.2483377300978,18.2483377300978,18.2483377300978,742.542153724562,0.0,1.0
2019-10-10,24.5,24.5,24.5,24.5,407,18.4440707255526,18.4440707255526,18.4440707255526,18.4440707255526,540.63444823953,0.0,1.0
2019-10-11,25.14,25.14,24.92,24.92,663,18.9258750220569,18.9258750220569,18.7602547951335,18.7602547951335,880.689531161688,0.0,1.0
2019-10-14,25.09,25.09,25.09,25.09,104,18.8882340613925,18.8882340613925,18.8882340613925,18.8882340613925,138.147377437128,0.0,1.0
2019-10-15,25.03,25.13,25.03,25.13,618,18.8430649085952,18.918346829924,18.8430649085952,18.918346829924,820.914223616779,0.0,1.0
2019-10-16,25.03,25.03,25.03,25.03,2,18.8430649085952,18.8430649085952,18.8430649085952,18.8430649085952,2.65668033532938,0.0,1.0
2019-10-17,25.29,25.29,25.29,25.29,650,19.0387979040501,19.0387979040501,19.0387979040501,19.0387979040501,863.421108982046,0.0,1.0
2019-10-18,25.09,25.28,25.09,25.12,502,18.8882340613925,19.0312697119172,18.8882340613925,18.9108186377911,666.826764167674,0.0,1.0
2019-10-21,25.28,25.28,25.28,25.28,609,19.0312697119172,19.0312697119172,19.0312697119172,19.0312697119172,808.959162107795,0.0,1.0
2019-10-22,25.28,25.28,25.28,25.28,30,19.0312697119172,19.0312697119172,19.0312697119172,19.0312697119172,39.8502050299407,0.0,1.0
2019-10-23,25.04,25.11,25.04,25.06,652,18.8505931007281,18.9032904456582,18.8505931007281,18.8656494849938,866.077789317377,0.0,1.0
2019-10-24,25.12,25.2,25.12,25.12,2302,18.9108186377911,18.9710441748541,18.9108186377911,18.9108186377911,3057.83906596412,0.0,1.0
2019-10-25,25.12,25.12,25.12,25.12,3,18.9108186377911,18.9108186377911,18.9108186377911,18.9108186377911,3.98502050299407,0.0,1.0
2019-10-28,25.54,25.54,25.54,25.54,504,19.227002707372,19.227002707372,19.227002707372,19.227002707372,669.483444503004,0.0,1.0
2019-10-29,25.28,25.28,25.28,25.28,118,19.0312697119172,19.0312697119172,19.0312697119172,19.0312697119172,156.744139784433,0.0,1.0
2019-10-30,25.2,25.2,25.2,25.2,203,18.9710441748541,18.9710441748541,18.9710441748541,18.9710441748541,269.653054035933,0.0,1.0
2019-10-31,25.06,25.06,25.06,25.06,109,18.8656494849938,18.8656494849938,18.8656494849938,18.8656494849938,144.789078275452,0.0,1.0
2019-11-01,25.61,25.65,25.52,25.52,467,19.2797000523022,19.3098128208337,19.2119463231063,19.2119463231063,620.334858299409,0.0,1.0
2019-11-04,25.61,25.61,25.61,25.61,6,19.2797000523022,19.2797000523022,19.2797000523022,19.2797000523022,7.97004100598813,0.0,1.0
2019-11-05,25.91,26.07,25.91,26.07,7406,19.5055458162885,19.6259968904146,19.5055458162885,19.6259968904146,9837.68728172471,0.0,1.0
2019-11-06,26.05,26.05,26.05,26.05,437,19.6109405061488,19.6109405061488,19.6109405061488,19.6109405061488,580.484653269471,0.0,1.0
2019-11-07,26.19,26.22,26.06,26.08,17100,19.7163351960091,19.7389197724078,19.6184686982817,19.6335250825475,22714.6168670662,0.0,1.0
2019-11-08,26.13,26.14,26.13,26.14,529,19.6711660432119,19.6786942353447,19.6711660432119,19.6786942353447,702.69194869462,0.0,1.0
2019-11-11,25.28,27.0,25.28,25.59,1222,19.0312697119172,20.3261187587723,19.0312697119172,19.2646436680364,1623.23168488625,0.0,1.0
2019-11-12,25.37,25.62,25.37,25.49,1657,19.0990234411131,19.287228244435,19.0990234411131,19.1893617467076,2201.05965782039,0.0,1.0
2019-11-13,25.17,25.18,25.03,25.18,871,18.9484595984555,18.9559877905884,18.8430649085952,18.9559877905884,1156.98428603595,0.0,1.0
2019-11-14,24.94,25.09,24.94,25.09,669,18.7753111793993,18.8882340613925,18.7753111793993,18.8882340613925,888.659572167678,0.0,1.0
2019-11-15,24.81,24.89,24.81,24.89,511,18.6774446816719,18.7376702187349,18.6774446816719,18.7376702187349,678.781825676656,0.0,1.0
2019-11-18,25.14,25.18,25.01,25.01,202,18.9258750220569,18.9559877905884,18.8280085243295,18.8280085243295,268.324713868267,0.0,1.0
2019-11-19,25.49,25.5,25.34,25.43,1623,19.1893617467076,19.1968899388405,19.0764388647144,19.1441925939104,2155.89609211979,0.0,1.0
2019-11-20,25.41,25.43,25.27,25.43,242,19.1291362096446,19.1441925939104,19.0237415197843,19.1441925939104,321.458320574855,0.0,1.0
2019-11-21,25.43,25.43,25.35,25.35,103,19.1441925939104,19.1441925939104,19.0839670568473,19.0839670568473,136.819037269463,0.0,1.0
2019-11-22,25.35,25.35,25.22,25.3,2090,19.0839670568473,19.0839670568473,18.9861005591199,19.0463260961829,2776.23095041921,0.0,1.0
2019-11-25,25.87,25.87,25.65,25.65,541,19.475433047757,19.475433047757,19.3098128208337,19.3098128208337,718.632030706598,0.0,1.0
2019-11-26,25.76,25.76,25.69,25.69,300,19.3926229342953,19.3926229342953,19.3399255893652,19.3399255893652,398.502050299408,0.0,1.0
2019-11-27,25.76,25.76,25.76,25.76,13,19.3926229342953,19.3926229342953,19.3926229342953,19.3926229342953,17.268422179641,0.0,1.0
2019-11-29,24.92,25.02,24.92,25.02,7852,18.7602547951335,18.8355367164623,18.7602547951335,18.8355367164623,10430.1269965032,0.0,1.0
2019-12-02,24.92,24.92,24.92,24.92,3,18.7602547951335,18.7602547951335,18.7602547951335,18.7602547951335,3.98502050299408,0.0,1.0
2019-12-03,24.92,24.92,24.92,24.92,2,18.7602547951335,18.7602547951335,18.7602547951335,18.7602547951335,2.65668033532939,0.0,1.0
2019-12-04,25.08,25.08,24.98,24.98,640,18.8807058692596,18.8807058692596,18.8054239479308,18.8054239479308,850.137707305402,0.0,1.0
2019-12-05,25.08,25.08,25.08,25.08,4,18.8807058692596,18.8807058692596,18.8807058692596,18.8807058692596,5.31336067065876,0.0,1.0
2019-12-06,25.33,25.46,25.33,25.46,108,19.0689106725816,19.166777170309,19.0689106725816,19.166777170309,143.460738107786,0.0,1.0
2019-12-09,25.33,25.33,25.33,25.33,108,19.0689106725816,19.0689106725816,19.0689106725816,19.0689106725816,143.460738107786,0.0,1.0
2019-12-10,25.33,25.33,25.33,25.33,39,19.0689106725816,19.0689106725816,19.0689106725816,19.0689106725816,51.8052665389228,0.0,1.0
2019-12-11,25.68,25.68,25.5,25.5,1943,19.3323973972323,19.3323973972323,19.1968899388405,19.1968899388405,2580.9649457725,0.0,1.0
2019-12-12,25.83,25.83,25.74,25.74,320,19.4453202792255,19.4453202792255,19.3775665500296,19.3775665500296,425.068853652701,0.0,1.0
2019-12-13,25.83,25.83,25.83,25.83,200,19.6268249915492,19.6268249915492,19.6268249915492,19.6268249915492,263.211191938805,0.2411,1.0
2019-12-16,25.9,25.93,25.84,25.84,1105,19.6800142191686,19.702809602434,19.6344234526377,19.6344234526377,1454.2418354619,0.0,1.0
2019-12-17,26.04,26.04,25.9,25.9,1787,19.7863926744073,19.7863926744073,19.6800142191686,19.6800142191686,2351.79199997323,0.0,1.0
2019-12-18,26.04,26.04,25.91,25.91,137,19.7863926744073,19.7863926744073,19.6876126802571,19.6876126802571,180.299666478082,0.0,1.0
2019-12-19,25.97,25.98,25.94,25.97,592,19.733203446788,19.7408019078764,19.7104080635225,19.733203446788,779.105128138862,0.0,1.0
2019-12-20,26.04,26.21,25.96,26.21,508,19.7863926744073,19.9155665129115,19.7256049856995,19.9155665129115,668.556427524567,0.0,1.0
2019-12-23,26.04,26.04,26.04,26.04,79,19.7863926744073,19.7863926744073,19.7863926744073,19.7863926744073,103.968420815828,0.0,1.0
2019-12-24,26.04,26.04,26.04,26.04,121,19.7863926744073,19.7863926744073,19.7863926744073,19.7863926744073,159.242771122978,0.0,1.0
2019-12-26,26.36,26.37,26.09,26.09,2896,20.0295434292387,20.0371418903272,19.8243849798497,19.8243849798497,3811.29805927391,0.0,1.0
2019-12-27,26.59,26.66,26.56,26.56,710,20.2043080342738,20.2574972618932,20.1815126510084,20.1815126510084,934.399731382761,0.0,1.0
2019-12-30,26.79,27.06,26.79,27.06,2555,20.3562772560435,20.5614357054325,20.3562772560435,20.5614357054325,3362.52297701824,0.0,1.0
2019-12-31,26.95,26.95,26.67,26.69,212,20.4778526334592,20.4778526334592,20.2650957229817,20.2802926451587,279.003863455134,0.0,1.0
2020-01-02,27.4,27.4,27.4,27.4,151,20.8197833824409,20.8197833824409,20.8197833824409,20.8197833824409,198.724449913798,0.0,1.0
2020-01-03,27.4,27.4,27.4,27.4,38,20.8197833824409,20.8197833824409,20.8197833824409,20.8197833824409,50.010126468373,0.0,1.0
2020-01-06,27.03,27.03,26.92,26.92,100,20.5386403221671,20.5386403221671,20.4550572501938,20.4550572501938,131.605595969402,0.0,1.0
2020-01-07,27.22,27.22,27.19,27.19,325,20.6830110828482,20.6830110828482,20.6602156995828,20.6602156995828,427.718186900559,0.0,1.0
2020-01-08,27.22,27.22,27.22,27.22,42,20.6830110828482,20.6830110828482,20.6830110828482,20.6830110828482,55.2743503071492,0.0,1.0
2020-01-09,27.46,27.46,27.33,27.33,100,20.8653741489718,20.8653741489718,20.7665941548215,20.7665941548215,131.605595969403,0.0,1.0
2020-01-10,27.47,27.53,27.46,27.53,5243,20.8729726100603,20.9185633765912,20.8653741489718,20.9185633765912,6900.08139667577,0.0,1.0
2020-01-13,27.26,27.29,27.1,27.21,2060,20.7134049272021,20.7362003104676,20.5918295497864,20.6754126217597,2711.0752769697,0.0,1.0
2020-01-14,27.16,27.19,27.07,27.08,900,20.6374203163173,20.6602156995828,20.569034166521,20.5766326276095,1184.45036372463,0.0,1.0
2020-01-15,27.16,27.16,27.16,27.16,10,20.6374203163173,20.6374203163173,20.6374203163173,20.6374203163173,13.1605595969403,0.0,1.0
2020-01-16,27.35,27.35,27.25,27.25,1296,20.7817910769985,20.7817910769985,20.7058064661137,20.7058064661137,1705.60852376346,0.0,1.0
2020-01-17,27.35,27.35,27.35,27.35,47,20.7817910769985,20.7817910769985,20.7817910769985,20.7817910769985,61.8546301056192,0.0,1.0
2020-01-21,26.3,26.82,26.16,26.82,1625,19.9839526627079,20.3790726393089,19.8775742074691,20.3790726393089,2138.59093450279,0.0,1.0
2020-01-22,26.26,26.29,26.26,26.29,820,19.9535588183539,19.9763542016194,19.9535588183539,19.9763542016194,1079.1658869491,0.0,1.0
2020-01-23,25.76,25.79,25.4,25.79,3809,19.5736357639298,19.5964311471953,19.3000911647445,19.5964311471953,5012.85715047456,0.0,1.0
2020-01-24,25.46,25.72,25.43,25.72,688,19.3456819312754,19.5432419195759,19.3228865480099,19.5432419195759,905.446500269489,0.0,1.0
2020-01-27,24.48,24.52,24.27,24.27,1916,18.6010327446041,18.631426588958,18.441465061746,18.441465061746,2521.56321877376,0.0,1.0
2020-01-28,24.64,24.74,24.64,24.64,813,18.7226081220198,18.7985927329047,18.7226081220198,18.7226081220198,1069.95349523125,0.0,1.0
2020-01-29,24.69,24.83,24.59,24.74,3466,18.7606004274622,18.866978882701,18.6846158165774,18.7985927329047,4561.44995629951,0.0,1.0
2020-01-30,24.195,24.24,23.99,24.24,1040,18.3844766035824,18.4186696784806,18.2287081512685,18.4186696784806,1368.69819808179,0.0,1.0
2020-01-31,23.59,23.67,23.59,23.65,456,17.9247697077292,17.9855573964371,17.9247697077292,17.9703604742601,600.121517620477,0.0,1.0
2020-02-03,23.76,23.9,23.66,23.83,23901,18.0539435462334,18.1603220014722,17.9779589353486,18.1071327738528,31455.053492647,0.0,1.0
2020-02-04,24.68,24.76,24.43,24.43,2176,18.7530019663738,18.8137896550816,18.5630404391617,18.5630404391617,2863.7377682942,0.0,1.0
2020-02-05,24.7551,24.7551,24.7551,24.7551,10,18.8100664091483,18.8100664091483,18.8100664091483,18.8100664091483,13.1605595969402,0.0,1.0
2020-02-06,24.88,24.97,24.85,24.97,1754,18.9049711881434,18.9733573379397,18.882175804878,18.9733573379397,2308.36215330332,0.0,1.0
2020-02-07,24.88,24.88,24.88,24.88,1,18.9049711881434,18.9049711881434,18.9049711881434,18.9049711881434,1.31605595969403,0.0,1.0
2020-02-10,25.05,25.05,24.82,24.82,872,19.0341450266476,19.0341450266476,18.8593804216125,18.8593804216125,1147.60079685319,0.0,1.0
2020-02-11,25.65,25.71,25.52,25.71,4416,19.4900526919565,19.5356434584874,19.3912726978063,19.5356434584874,5811.70311800883,0.0,1.0
2020-02-12,26.06,26.19,26.06,26.19,582,19.8015895965843,19.9003695907346,19.8015895965843,19.9003695907346,765.944568541923,0.0,1.0
2020-02-13,25.98,25.98,25.96,25.96,202,19.7408019078764,19.7408019078764,19.7256049856995,19.7256049856995,265.843303858194,0.0,1.0
2020-02-14,26.2,26.31,26.2,26.31,176,19.907968051823,19.9915511237963,19.907968051823,19.9915511237963,231.625848906149,0.0,1.0
2020-02-18,26.06,26.27,26.06,26.27,480,19.8015895965843,19.9611572794424,19.8015895965843,19.9611572794424,631.706860653133,0.0,1.0
2020-02-19,26.23,26.29,26.23,26.29,149,19.9307634350885,19.9763542016194,19.9307634350885,19.9763542016194,196.09233799441,0.0,1.0
2020-02-20,25.88,25.91,25.75,25.91,15500,19.6648172969916,19.6876126802571,19.5660373028413,19.6876126802571,20398.8673752574,0.0,1.0
2020-02-21,25.88,25.88,25.88,25.88,0,19.6648172969916,19.6648172969916,19.6648172969916,19.6648172969916,0,0.0,1.0
2020-02-24,25.11,25.11,25.09,25.09,202,19.0797357931785,19.0797357931785,19.0645388710015,19.0645388710015,265.843303858193,0.0,1.0
2020-02-25,24.73,24.94,24.73,24.85,1333,18.7909942718162,18.9505619546743,18.7909942718162,18.882175804878,1754.30259427214,0.0,1.0
2020-02-26,25.24,25.33,25.2,25.33,1111,19.1785157873288,19.2469019371251,19.1481219429748,19.2469019371251,1462.13817122006,0.0,1.0
2020-02-27,25.16,25.34,25.03,25.2,1141,19.1177280986209,19.2545003982136,19.0189481044706,19.1481219429748,1501.61985001088,0.0,1.0
2020-02-28,24.77,24.78,24.59,24.73,17875,18.8213881161701,18.8289865772586,18.6846158165774,18.7909942718162,23524.5002795307,0.0,1.0
2020-03-02,25.72,25.72,25.44,25.48,2046,19.5432419195759,19.5432419195759,19.3304850090984,19.3608788534523,2692.65049353398,0.0,1.0
2020-03-03,25.61,25.9,25.61,25.9,196,19.4596588476026,19.6800142191686,19.4596588476026,19.6800142191686,257.946968100029,0.0,1.0
2020-03-04,25.61,25.61,25.61,25.61,90,19.4596588476026,19.4596588476026,19.4596588476026,19.4596588476026,118.445036372462,0.0,1.0
2020-03-05,25.68,25.95,25.64,25.64,1822,19.512848075222,19.718006524611,19.482454230868,19.482454230868,2397.85395856251,0.0,1.0
2020-03-06,25.29,25.29,24.93,25.11,4985,19.2165080927712,19.2165080927712,18.9429634935858,19.0797357931785,6560.53895907471,0.0,1.0
2020-03-09,23.83,23.85,23.73,23.73,319,18.1071327738528,18.1223296960298,18.031148162968,18.031148162968,419.821851142394,0.0,1.0
2020-03-10,24.61,24.61,23.89,24.21,2468,18.6998127387544,18.6998127387544,18.1527235403837,18.3958742952151,3248.02610852486,0.0,1.0
2020-03-11,23.95,23.97,23.95,23.97,212,18.1983143069146,18.2135112290915,18.1983143069146,18.2135112290915,279.003863455133,0.0,1.0
2020-03-12,21.97,22.09,20.7,22.04,2987,16.6938190113951,16.7850005444569,15.7288144531579,16.7470082390145,3931.05915160606,0.0,1.0
2020-03-13,23.09,23.09,22.54,22.54,714,17.5448466533051,17.5448466533051,17.1269312934386,17.1269312934386,939.663955221536,0.0,1.0
2020-03-16,20.37,20.44,20.37,20.44,2453,15.478065237238,15.5312544648574,15.478065237238,15.5312544648574,3228.28526912945,0.0,1.0
2020-03-17,20.85,20.85,20.02,20.05,501,15.8427913694851,15.8427913694851,15.2121190991411,15.2349144824066,659.344035806709,0.0,1.0
2020-03-18,19.43,20.61,19.37,19.84,19826,14.7638098949207,15.6604283033616,14.7182191283898,15.0753467995484,26092.1254568937,0.0,1.0
2020-03-19,19.66,20.06,19.19,19.19,17344,14.9385744999558,15.242512943495,14.5814468287971,14.5814468287971,22825.6745649331,0.0,1.0
2020-03-20,19.94,20.34,19.94,20.14,15376,15.1513314104333,15.4552698539725,15.1513314104333,15.3033006322029,20235.6764362553,0.0,1.0
2020-03-23,19.71,19.71,19.5,19.5,834,14.9765668053982,14.9765668053982,14.81699912254,14.81699912254,1097.59067038482,0.0,1.0
2020-03-24,21.17,21.17,20.91,20.91,1295,16.0859421243166,16.0859421243166,15.888382136016,15.888382136016,1704.29246780376,0.0,1.0
2020-03-25,21.67,21.79,21.26,21.3,1936,16.4658651787407,16.5570467118024,16.1543282741129,16.1847221184668,2547.88433796763,0.0,1.0
2020-03-26,22.52,22.52,22.13,22.13,662,17.1117343712616,17.1117343712616,16.8153943888108,16.8153943888108,871.229045317448,0.0,1.0
2020-03-27,21.75,21.95,21.67,21.81,2381384,16.5266528674485,16.6786220892182,16.4658651787407,16.5722436339794,3134034.60552,0.0,1.0
2020-03-30,22.06,22.17,21.75,21.75,1422,16.7622051611915,16.8457882331648,16.5266528674485,16.5266528674485,1871.4315746849,0.0,1.0
2020-03-31,22.22,22.44,22.13,22.44,1440,16.8837805386072,17.0509466825538,16.8153943888108,17.0509466825538,1895.1205819594,0.0,1.0
2020-04-01,21.08,21.74,21.08,21.74,2984,16.0175559745202,16.51905440636,16.0175559745202,16.51905440636,3927.11098372698,0.0,1.0
2020-04-02,22.14,22.14,21.8,21.94,7091,16.8229928498993,16.8229928498993,16.5646451728909,16.6710236281297,9332.15281019036,0.0,1.0
2020-04-03,21.91,21.94,21.74,21.91,9118,16.6482282448642,16.6710236281297,16.51905440636,16.6482282448642,11999.7982404902,0.0,1.0
2020-04-06,22.53,22.53,22.29,22.29,1571,17.1193328323501,17.1193328323501,16.9369697662265,16.9369697662265,2067.52391267932,0.0,1.0
2020-04-07,22.54,23.16,22.42,23.16,15978,17.1269312934386,17.5980358809245,17.0357497603768,17.5980358809245,21027.9421239912,0.0,1.0
2020-04-08,22.64,22.64,22.43,22.43,1284,17.2029159043234,17.2029159043234,17.0433482214653,17.0433482214653,1689.81585224713,0.0,1.0
2020-04-09,22.94,23.4,22.94,23.17,9179,17.4308697369779,17.7803989470481,17.4308697369779,17.605634342013,12080.0776540315,0.0,1.0
2020-04-13,23.17,23.17,22.72,22.84,3567,17.605634342013,17.605634342013,17.2637035930313,17.3548851260931,4694.37160822859,0.0,1.0
2020-04-14,23.49,23.59,23.47,23.59,575,17.8487850968444,17.9247697077292,17.8335881746674,17.9247697077292,756.732176824066,0.0,1.0
2020-04-15,22.76,22.86,22.61,22.86,751,17.2940974373852,17.37008204827,17.180120521058,17.37008204827,988.358025730215,0.0,1.0
2020-04-16,22.65,22.74,22.56,22.74,15965,17.2105143654119,17.2789005152082,17.1421282156156,17.2789005152082,21010.8333965151,0.0,1.0
2020-04-17,23.2,23.27,23.01,23.04,865,17.6284297252784,17.6816189528978,17.4840589645973,17.5068543478627,1138.38840513533,0.0,1.0
2020-04-20,23.05,23.19,23.05,23.19,293,17.5144528089512,17.6208312641899,17.5144528089512,17.6208312641899,385.60439619035,0.0,1.0
2020-04-21,22.39,22.52,22.39,22.43,4983,17.0129543771114,17.1117343712616,17.0129543771114,17.0433482214653,6557.90684715532,0.0,1.0
2020-04-22,22.87,23.0,22.75,23.0,2804,17.3776805093585,17.4764605035088,17.2864989762967,17.4764605035088,3690.22091098205,0.0,1.0
2020-04-23,22.87,22.87,22.87,22.87,201,17.3776805093585,17.3776805093585,17.3776805093585,17.3776805093585,264.5272478985,0.0,1.0
2020-04-24,22.88,22.88,22.72,22.72,365,17.385278970447,17.385278970447,17.2637035930313,17.2637035930313,480.36042528832,0.0,1.0
2020-04-27,23.24,23.27,23.08,23.08,12018,17.6588235696323,17.6816189528978,17.5372481922166,17.5372481922166,15816.3605236029,0.0,1.0
2020-04-28,23.24,23.24,23.24,23.24,113,17.6588235696323,17.6588235696323,17.6588235696323,17.6588235696323,148.714323445425,0.0,1.0
2020-04-29,23.98,24.05,23.97,23.97,1320,18.22110969018,18.2742989177994,18.2135112290915,18.2135112290915,1737.19386679612,0.0,1.0
2020-04-30,23.29,23.89,23.23,23.89,6590,17.6968158750748,18.1527235403837,17.6512251085439,18.1527235403837,8672.80877438361,0.0,1.0
2020-05-01,22.43,22.43,22.39,22.39,1898,17.0433482214653,17.0433482214653,17.0129543771114,17.0129543771114,2497.87421149926,0.0,1.0
2020-05-04,22.82,22.82,22.59,22.64,951,17.3396882039161,17.3396882039161,17.164923598881,17.2029159043234,1251.56921766902,0.0,1.0
2020-05-05,22.99,22.99,22.92,22.92,1095,17.4688620424203,17.4688620424203,17.4156728148009,17.4156728148009,1441.08127586496,0.0,1.0
2020-05-06,23.02,23.18,23.01,23.01,1063,17.4916574256857,17.6132328031015,17.4840589645973,17.4840589645973,1398.96748515475,0.0,1.0
2020-05-07,23.2,23.28,23.15,23.28,1392,17.6284297252784,17.6892174139863,17.590437419836,17.6892174139863,1831.94989589409,0.0,1.0
2020-05-08,23.69,23.79,23.62,23.62,2237,18.000754318614,18.0767389294989,17.9475650909947,17.9475650909947,2944.01718183555,0.0,1.0
2020-05-11,23.67,23.67,23.65,23.65,353,17.9855573964371,17.9855573964371,17.9703604742601,17.9703604742601,464.567753771991,0.0,1.0
2020-05-12,23.5,23.74,23.47,23.74,1345,17.8563835579329,18.0387466240564,17.8335881746674,18.0387466240564,1770.09526578846,0.0,1.0
2020-05-13,23.5,23.67,23.24,23.67,1601,17.8563835579329,17.9855573964371,17.6588235696323,17.9855573964371,2107.00559147013,0.0,1.0
2020-05-14,23.57,23.57,23.23,23.27,1123,17.9095727855523,17.9095727855523,17.6512251085439,17.6816189528978,1477.93084273639,0.0,1.0
2020-05-15,23.57,23.57,23.57,23.57,98,17.9095727855523,17.9095727855523,17.9095727855523,17.9095727855523,128.973484050014,0.0,1.0
2020-05-18,24.3,24.3,23.98,23.98,3962,18.4642604450114,18.4642604450114,18.22110969018,18.22110969018,5214.21371230775,0.0,1.0
2020-05-19,24.3,24.3,24.3,24.3,144,18.4642604450114,18.4642604450114,18.4642604450114,18.4642604450114,189.51205819594,0.0,1.0
2020-05-20,24.05,24.1,23.94,23.94,1577,18.2742989177994,18.3122912232418,18.1907158458261,18.1907158458261,2075.42024843748,0.0,1.0
2020-05-21,23.32,23.75,23.25,23.75,2174,17.7196112583402,18.0463450851449,17.6664220307208,18.0463450851449,2861.10565637481,0.0,1.0
2020-05-22,22.7,22.84,22.6,22.84,2949,17.2485066708543,17.3548851260931,17.1725220599695,17.3548851260931,3881.04902513769,0.0,1.0
2020-05-26,23.11,23.36,23.11,23.33,2534,17.5600435754821,17.7500051026941,17.5600435754821,17.7272097194287,3334.88580186466,0.0,1.0
2020-05-27,22.86,22.86,22.75,22.75,244,17.37008204827,17.37008204827,17.2864989762967,17.2864989762967,321.117654165343,0.0,1.0
2020-05-28,22.8,22.93,22.8,22.93,439,17.3244912817391,17.4232712758894,17.3244912817391,17.4232712758894,577.748566305679,0.0,1.0
2020-05-29,23.35,23.35,22.97,23.03,884,17.7424066416056,17.7424066416056,17.4536651202433,17.4992558867742,1163.39346836952,0.0,1.0
2020-06-01,23.93,23.93,23.44,23.5,2717,18.1831173847376,18.1831173847376,17.810792791402,17.8563835579329,3575.72404248867,0.0,1.0
2020-06-02,24.59,24.67,24.24,24.24,1928,18.6846158165774,18.7454035052853,18.4186696784806,18.4186696784806,2537.35589029009,0.0,1.0
2020-06-03,24.99,24.99,24.9,24.94,1169,18.9885542601167,18.9885542601167,18.9201681103204,18.9505619546743,1538.46941688232,0.0,1.0
2020-06-04,24.74,24.74,24.74,24.74,337,18.7985927329047,18.7985927329047,18.7985927329047,18.7985927329047,443.510858416886,0.0,1.0
2020-06-05,24.87,24.89,24.86,24.86,671,18.8973727270549,18.9125696492319,18.8897742659664,18.8897742659664,883.073548954693,0.0,1.0
2020-06-08,25.03,25.03,24.91,24.93,470,19.0189481044706,19.0189481044706,18.9277665714088,18.9429634935858,618.546301056194,0.0,1.0
2020-06-09,24.86,24.86,24.69,24.69,389,18.8897742659664,18.8897742659664,18.7606004274622,18.7606004274622,511.945768320978,0.0,1.0
2020-06-10,25.15,25.15,24.81,24.89,2956,19.1101296375324,19.1101296375324,18.851781960524,18.9125696492319,3890.26141685555,0.0,1.0
2020-06-11,23.97,24.59,23.97,24.59,13327,18.2135112290915,18.6846158165774,18.2135112290915,18.6846158165774,17539.0777748423,0.0,1.0
2020-06-12,24.55,24.55,24.21,24.21,1066,18.6542219722235,18.6542219722235,18.3958742952151,18.3958742952151,1402.91565303383,0.0,1.0
2020-06-15,24.34,24.43,24.22,24.22,1781,18.4946542893654,18.5630404391617,18.4034727563036,18.4034727563036,2343.89566421506,0.0,1.0
2020-06-16,24.59,24.84,24.38,24.84,1856,18.6846158165774,18.8745773437895,18.5250481337193,18.8745773437895,2442.59986119212,0.0,1.0
2020-06-17,24.84,24.86,24.64,24.74,1961,18.8745773437895,18.8897742659664,18.7226081220198,18.7985927329047,2580.78573695998,0.0,1.0
2020-06-18,25.08,25.29,25.02,25.02,2310,19.056940409913,19.2165080927712,19.0113496433822,19.0113496433822,3040.08926689321,0.0,1.0
2020-06-19,25.18,25.18,25.17,25.17,234,19.1329250207979,19.1329250207979,19.1253265597094,19.1253265597094,307.957094568402,0.0,1.0
2020-06-22,25.41,25.41,25.3,25.3,329,19.307689625833,19.307689625833,19.2241065538597,19.2241065538597,432.982410739334,0.0,1.0
2020-06-23,25.38,25.41,25.37,25.41,546,19.2848942425675,19.307689625833,19.277295781479,19.307689625833,718.566553992939,0.0,1.0
2020-06-24,25.01,25.25,24.97,25.25,3849,19.0037511822937,19.1861142484172,18.9733573379397,19.1861142484172,5065.4993888623,0.0,1.0
2020-06-25,24.57,24.57,24.45,24.56,1206,19.0662865170519,19.0662865170519,18.9731666805828,19.0585265306795,1554.12644058921,0.5223,1.0
2020-06-26,24.56,24.56,24.46,24.46,538,19.0585265306795,19.0585265306795,18.9809266669552,18.9809266669552,693.300186597841,0.0,1.0
2020-06-29,24.4271,24.5167,24.35,24.49,1123,18.9553963117899,19.0249257896868,18.8955668168585,19.0042066260725,1447.16748986873,0.0,1.0
2020-06-30,23.91,23.91,23.91,23.91,379,18.5541274164717,18.5541274164717,18.5541274164717,18.5541274164717,488.402919554987,0.0,1.0
2020-07-01,24.28,24.47,24.19,24.47,561,18.8412469122515,18.9886866533276,18.7714070348997,18.9886866533276,722.939413905929,0.0,1.0
2020-07-02,25.33,25.38,25.16,25.16,2987,19.6560454813563,19.6948454132184,19.524125713025,19.524125713025,3849.23356388059,0.0,1.0
2020-07-06,27.71,27.71,27.07,27.07,3655,21.5029222379938,21.5029222379938,21.0062831101585,21.0062831101585,4710.05981787196,0.0,1.0
2020-07-07,26.93,27.07,26.79,27.02,2385,20.8976433009445,21.0062831101585,20.7890034917306,20.9674831782964,3073.45900564286,0.0,1.0
2020-07-08,27.38,27.44,27.12,27.32,6600,21.2468426877037,21.2934026059383,21.0450830420206,21.2002827694692,8505.16957536388,0.0,1.0
2020-07-09,27.07,27.5,27.07,27.5,2342,21.0062831101585,21.3399625241728,21.0062831101585,21.3399625241728,3018.0465371973,0.0,1.0
2020-07-10,26.87,27.07,26.86,27.06,1800,20.85108338271,21.0062831101585,20.8433233963375,20.9985231237861,2319.59170237196,0.0,1.0
2020-07-13,27.22,27.72,27.22,27.26,2338,21.1226829057449,21.5106822243662,21.1226829057449,21.1537228512346,3012.89188896981,0.0,1.0
2020-07-14,26.82,26.83,26.71,26.71,536,20.8122834508478,20.8200434372203,20.7269236007511,20.7269236007511,690.722862484097,0.0,1.0
2020-07-15,26.63,26.63,26.61,26.61,200,20.6648437097717,20.6648437097717,20.6493237370269,20.6493237370269,257.732411374663,0.0,1.0
2020-07-16,26.63,26.63,26.63,26.63,114,20.6648437097717,20.6648437097717,20.6648437097717,20.6648437097717,146.907474483558,0.0,1.0
2020-07-17,25.85,25.99,25.73,25.94,817,20.0595647727225,20.1682045819364,19.9664449362534,20.1294046500743,1052.8369004655,0.0,1.0
2020-07-20,26.36,26.4,26.14,26.14,1210,20.4553240777162,20.4863640232059,20.2846043775228,20.2846043775228,1559.28108881671,0.0,1.0
2020-07-21,26.56,26.71,26.49,26.49,829,20.6105238051648,20.7269236007511,20.5562039005578,20.5562039005578,1068.30084514797,0.0,1.0
2020-07-22,26.5858,26.5858,26.42,26.4753,468,20.6305445700056,20.6305445700056,20.5018839959508,20.5447967205903,603.093842616711,0.0,1.0
2020-07-23,26.5992,26.84,26.47,26.84,1244,20.6409429517447,20.8278034235927,20.5406839278129,20.8278034235927,1603.0955987504,0.0,1.0
2020-07-24,26.15,26.2267,26.07,26.07,5733,20.2923643638953,20.3518834593718,20.2302844729159,20.2302844729159,7387.89957205469,0.0,1.0
2020-07-27,25.93,25.9325,25.91,25.9164,781,20.1216446637019,20.123584660295,20.106124690957,20.1110910822354,1006.44506641806,0.0,1.0
2020-07-28,26.09,26.2,26.07,26.2,702,20.2458044456607,20.3311642957574,20.2302844729159,20.3311642957574,904.640763925066,0.0,1.0
2020-07-29,26.5345,26.5345,26.41,26.41,322,20.5907358399151,20.5907358399151,20.4941240095784,20.4941240095784,414.949182313206,0.0,1.0
2020-07-30,26.45,26.49,26.37,26.3711,7354,20.5251639550681,20.5562039005578,20.4630840640887,20.4639376625896,9476.82076624633,0.0,1.0
2020-07-31,26.394,26.394,26.22,26.38,576,20.4817080313825,20.4817080313825,20.3466842685023,20.4708440504611,742.269344759027,0.0,1.0
2020-08-03,26.94,27.22,26.8,26.8,4156,20.905403287317,21.1226829057449,20.796763478103,20.796763478103,5355.67950836548,0.0,1.0
2020-08-04,27.3033,27.3297,27.1,27.1,2437,21.1873235922272,21.2078099562504,21.0295630692758,21.0295630692758,3140.46943260027,0.0,1.0
2020-08-05,27.77,27.77,27.77,27.77,628,21.5494821562284,21.5494821562284,21.5494821562284,21.5494821562284,809.279771716439,0.0,1.0
2020-08-06,27.6238,27.6239,27.57,27.6239,1289,21.4360311554635,21.4361087553272,21.3942824287798,21.4361087553272,1661.0853913097,0.0,1.0
2020-08-07,27.21,27.47,27.13,27.47,3255,21.1149229193725,21.3166825650556,21.0528430283931,21.3166825650556,4194.59499512263,0.0,1.0
2020-08-10,27.1997,27.2262,27.1997,27.2262,9185,21.1069301334089,21.1274940972958,21.1069301334089,21.1274940972958,11836.3609923814,0.0,1.0
2020-08-11,26.95,27.31,26.95,27.1,1982,20.9131632736894,21.1925227830967,20.9131632736894,21.0295630692758,2554.12819672291,0.0,1.0
2020-08-12,26.9183,27.01,26.9183,26.96,2916,20.8885641168888,20.9597231919239,20.8885641168888,20.9209232600618,3757.73855784258,0.0,1.0
2020-08-13,27.1047,27.1781,27.02,27.06,3404,21.0332102628708,21.0901685628444,20.9674831782964,20.9985231237861,4386.60564159676,0.0,1.0
2020-08-14,27.1938,27.2,27.1,27.19,996,21.1023517414491,21.107162933,21.0295630692758,21.0994029466276,1283.50740864582,0.0,1.0
2020-08-17,27.49,27.49,27.35,27.4,712,21.3322025378004,21.3322025378004,21.2235627285864,21.2623626604486,917.5273844938,0.0,1.0
2020-08-18,27.3479,27.56,27.28,27.56,2644,21.2219331314482,21.3865224424074,21.1692428239795,21.3865224424074,3407.22247837305,0.0,1.0
2020-08-19,27.2038,27.2038,27.2008,27.2008,334,21.1101117278216,21.1101117278216,21.1077837319098,21.1077837319098,430.413126995686,0.0,1.0
2020-08-20,27.2216,27.2216,26.97,27.04,789,21.1239245035645,21.1239245035645,20.9286832464342,20.9830031510412,1016.75436287304,0.0,1.0
2020-08-21,27.245,27.245,27.096,27.096,858,21.142082871676,21.142082871676,21.0264590747268,21.0264590747268,1105.6720447973,0.0,1.0
2020-08-24,27.32,27.32,27.171,27.171,512,21.2002827694692,21.2002827694692,21.08465897252,21.08465897252,659.794973119135,0.0,1.0
2020-08-25,27.6378,27.6378,27.5,27.5,677,21.4468951363849,21.4468951363849,21.3399625241728,21.3399625241728,872.424212503232,0.0,1.0
2020-08-26,27.3038,27.333,27.2144,27.2144,292,21.1877115915458,21.2103707517533,21.1183373133763,21.1183373133763,376.289320607008,0.0,1.0
2020-08-27,27.3038,27.3038,27.3038,27.3038,16,21.1877115915458,21.1877115915458,21.1877115915458,21.1877115915458,20.618592909973,0.0,1.0
2020-08-28,27.6904,27.7703,27.69,27.75,1390,21.4877126647038,21.5497149558195,21.4874022652489,21.5339621834835,1791.24025905391,0.0,1.0
2020-08-31,27.3864,27.4483,27.3864,27.4483,298,21.2518090789821,21.2998433946274,21.2518090789821,21.2998433946274,384.021292948247,0.0,1.0
2020-09-01,27.734,27.734,27.675,27.675,264,21.5215462052876,21.5215462052876,21.4757622856903,21.4757622856903,340.206783014555,0.0,1.0
2020-09-02,28.1032,28.15,28.03,28.1,5739,21.8080449021576,21.8443616383806,21.7512418019114,21.8055617065184,7395.63154439595,0.0,1.0
2020-09-03,27.735,27.915,27.57,27.915,1954,21.5223222039249,21.6620019586285,21.3942824287798,21.6620019586285,2518.04565913045,0.0,1.0
2020-09-04,27.98,27.98,27.71,27.7634,3171,21.7124418700493,21.7124418700493,21.5029222379938,21.5443605652226,4086.34738234528,0.0,1.0
2020-09-08,26.755,26.79,26.745,26.79,951,20.7618435394271,20.7890034917306,20.7540835530546,20.7890034917306,1225.51761608652,0.0,1.0
2020-09-09,26.8792,26.8792,26.75,26.75,3204,20.8582225701726,20.8582225701726,20.7579635462409,20.7579635462409,4128.8732302221,0.0,1.0
2020-09-10,26.3149,26.5,26.3149,26.5,2855,20.4203265391766,20.5639638869302,20.4203265391766,20.5639638869302,3679.13017237331,0.0,1.0
2020-09-11,26.7114,26.9695,26.7,26.7,601,20.7280099988433,20.9282952471156,20.7191636143787,20.7191636143787,774.485896180861,0.0,1.0
2020-09-14,27.1518,27.1518,27.05,27.06,355,21.069759798685,21.069759798685,20.9907631374137,20.9985231237861,457.475030190025,0.0,1.0
2020-09-15,27.1518,27.1518,27.1518,27.1518,150,21.069759798685,21.069759798685,21.069759798685,21.069759798685,193.299308530997,0.0,1.0
2020-09-16,27.5,27.5561,27.35,27.5561,14656,21.3399625241728,21.3834960477222,21.2235627285864,21.3834960477222,18886.6311055353,0.0,1.0
2020-09-17,27.5,27.5,27.5,27.5,41,21.3399625241728,21.3399625241728,21.3399625241728,21.3399625241728,52.8351443318059,0.0,1.0
2020-09-18,27.5,27.5,27.5,27.5,65,21.3399625241728,21.3399625241728,21.3399625241728,21.3399625241728,83.7630336967655,0.0,1.0
2020-09-21,26.9342,26.9342,26.65,26.67,1232,20.900902495221,20.900902495221,20.6803636825166,20.6958836552614,1587.63165406792,0.0,1.0
2020-09-22,26.6913,26.6913,26.54,26.54,777,20.7124124262347,20.7124124262347,20.5950038324199,20.5950038324199,1001.29041819056,0.0,1.0
2020-09-23,26.47,26.78,26.47,26.75,4609,20.5406839278129,20.7812435053581,20.5406839278129,20.7579635462409,5939.44342012911,0.0,1.0
2020-09-24,25.6455,25.6455,25.49,25.49,7887,20.2553492288988,20.2553492288988,20.13253209509,20.13253209509,9985.80948737344,0.4568,1.0
2020-09-25,25.1781,25.1781,24.91,24.91,967,19.8861869887558,19.8861869887558,19.6744360332951,19.6744360332951,1224.32835986942,0.0,1.0
2020-09-28,25.7,25.79,25.55,25.685,1423,20.2983944622916,20.3694783339494,20.1799213428619,20.2865471503486,1801.67451509223,0.0,1.0
2020-09-29,25.685,25.685,25.58,25.62,772,20.2865471503486,20.2865471503486,20.2036159667478,20.2352087985957,977.4369119123,0.0,1.0
2020-09-30,26.0438,26.0438,25.91,25.91,815,20.5699348520245,20.5699348520245,20.4642568294932,20.4642568294932,1031.87964146182,0.0,1.0
2020-10-01,26.43,26.4412,26.43,26.4412,400,20.8749636435162,20.8838096364336,20.8749636435162,20.8838096364336,506.443995809482,0.0,1.0
2020-10-02,26.43,26.43,26.43,26.43,196,20.8749636435162,20.8749636435162,20.8749636435162,20.8749636435162,248.157557946646,0.0,1.0
2020-10-05,25.9,25.9021,25.7779,25.9021,685,20.4563586215312,20.4580172452032,20.3599215023154,20.4580172452032,867.285342823737,0.0,1.0
2020-10-06,26.55,26.81,26.45,26.45,1007,20.96974213906,21.1750955460715,20.8907600594402,20.8907600594402,1274.97275945037,0.0,1.0
2020-10-07,26.55,26.55,26.55,26.55,46,20.96974213906,20.96974213906,20.96974213906,20.96974213906,58.2410595180903,0.0,1.0
2020-10-08,26.891,26.92,26.82,26.83,1598,21.2390710305635,21.2619758336533,21.1829937540335,21.1908919619955,2023.24376325888,0.0,1.0
2020-10-09,27.1434,27.1434,27.03,27.03,4413,21.438421799524,21.438421799524,21.3488561212351,21.3488561212351,5587.34338376809,0.0,1.0
2020-10-12,27.4895,27.4895,27.4,27.4,385,21.7117787770881,21.7117787770881,21.6410898158284,21.6410898158284,487.452345966626,0.0,1.0
2020-10-13,27.315,27.3999,27.3,27.33,2981,21.5739550481516,21.6410108337488,21.5621077362086,21.5858023600945,3774.27387877015,0.0,1.0
2020-10-14,27.315,27.315,27.315,27.315,27,21.5739550481516,21.5739550481516,21.5739550481516,21.5739550481516,34.1849697171399,0.0,1.0
2020-10-15,26.825,26.825,26.81,26.81,343,21.1869428580145,21.1869428580145,21.1750955460715,21.1750955460715,434.27572640663,0.0,1.0
2020-10-16,26.8936,26.9115,26.86,26.9115,404,21.2411245646337,21.2552623568856,21.2145865858814,21.2552623568856,511.508435767575,0.0,1.0
2020-10-19,26.4787,26.7,26.4787,26.7,7538,20.9134279162911,21.0882152584897,20.9134279162911,21.0882152584897,9543.93710102966,0.0,1.0
2020-10-20,26.4787,26.4787,26.4787,26.4787,101,20.9134279162911,20.9134279162911,20.9134279162911,20.9134279162911,127.877108941894,0.0,1.0
2020-10-21,26.925,26.96,26.925,26.96,765,21.2659249376343,21.2935686655012,21.2659249376343,21.2935686655012,968.574141985632,0.0,1.0
2020-10-22,26.925,26.925,26.925,26.925,174,21.2659249376343,21.2659249376343,21.2659249376343,21.2659249376343,220.303138177124,0.0,1.0
2020-10-23,26.725,26.725,26.57,26.68,233,21.1079607783947,21.1079607783947,20.985538554984,21.0724188425657,295.003627559022,0.0,1.0
2020-10-26,26.725,26.725,26.725,26.725,212,21.1079607783947,21.1079607783947,21.1079607783947,21.1079607783947,268.415317779025,0.0,1.0
2020-10-27,26.64,26.7192,26.64,26.6956,2271,21.0408260107178,21.1033798177767,21.0408260107178,21.0847400469864,2875.33578620833,0.0,1.0
2020-10-28,26.1227,26.39,26.07,26.39,776,20.6322517128445,20.8433708116683,20.5906281568849,20.8433708116683,982.501351870395,0.0,1.0
2020-10-29,26.1227,26.1227,26.1227,26.1227,64,20.6322517128445,20.6322517128445,20.6322517128445,20.6322517128445,81.0310393295171,0.0,1.0
2020-10-30,25.9697,26.12,25.95,26.12,1058,20.5114091310262,20.6301191966948,20.4958496613411,20.6301191966948,1339.54436891608,0.0,1.0
2020-11-02,26.195,26.26,26.195,26.2047,963,20.6893557564097,20.7406941081625,20.6893557564097,20.6970170181328,1219.26391991132,0.0,1.0
2020-11-03,26.61,26.61,26.61,26.61,568,21.0171313868319,21.0171313868319,21.0171313868319,21.0171313868319,719.150474049463,0.0,1.0
2020-11-04,27.32,27.32,27.27,27.3023,1036,21.5779041521325,21.5779041521325,21.5384131123226,21.5639243240398,1311.68994914656,0.0,1.0
2020-11-05,27.865,28.02,27.7699,27.91,2051,22.0083564860605,22.1307787094712,21.9332445283421,22.0438984218894,2596.79158851312,0.0,1.0
2020-11-06,27.8601,27.8601,27.8168,27.8168,465,22.0044863641591,22.0044863641591,21.9702871236838,21.9702871236838,588.741145128523,0.0,1.0
2020-11-09,28.294,28.95,28.21,28.95,4425,22.3471896076295,22.8653120499355,22.2808446607489,22.8653120499355,5602.53670364239,0.0,1.0
2020-11-10,28.2124,28.41,28.1903,28.28,7499,22.2827402306597,22.4388088199885,22.2652851910638,22.3361321164827,9494.55881143826,0.0,1.0
2020-11-11,28.17,28.28,28.085,28.16,1222,22.2492518289009,22.3361321164827,22.1821170612241,22.241353620939,1547.18640719797,0.0,1.0
2020-11-12,27.8683,28.18,27.8683,28.0149,2332,22.010962894688,22.2571500368629,22.010962894688,22.1267506234106,2952.56849556927,0.0,1.0
2020-11-13,28.13,28.185,28.0911,28.0911,969,22.217658997053,22.2610991408439,22.1869349680809,22.1869349680809,1226.86057984847,0.0,1.0
2020-11-16,28.51,28.59,28.4844,28.4868,3641,22.5177908996083,22.5809765633041,22.4975714872256,22.4994670571365,4609.9064718558,0.0,1.0
2020-11-17,28.285,28.35,28.1255,28.31,3739,22.3400812204637,22.3914195722166,22.2141048034701,22.3598267403687,4733.98525082913,0.0,1.0
2020-11-18,28.205,28.3217,28.205,28.3217,329,22.2768955567679,22.3690676436842,22.2768955567679,22.3690676436842,416.550186553298,0.0,1.0
2020-11-19,28.2747,28.38,28.2747,28.3,6302,22.3319460662629,22.4151141961025,22.3319460662629,22.3519285324067,7979.02515397837,0.0,1.0
2020-11-20,28.4538,28.58,28.3977,28.3977,3554,22.473402970862,22.5730783553422,22.4290940241953,22.4290940241953,4499.75490276723,0.0,1.0
2020-11-23,28.42,28.66,28.42,28.66,1527,22.4467070279505,22.636264019038,22.4467070279505,22.636264019038,1933.34995400269,0.0,1.0
2020-11-24,28.535,28.68,28.4575,28.68,2577,22.5375364195133,22.652060434962,22.4763253078079,22.652060434962,3262.76544300258,0.0,1.0
2020-11-25,27.991,28.03,27.8,27.99,26573,22.1078739063815,22.1386769174332,21.9570181343076,22.1070840855853,33644.3407516133,0.0,1.0
2020-11-27,28.4301,28.49,28.41,28.4546,21045,22.4546842179921,22.5019944836843,22.4388088199885,22.4740348274989,26645.2847295263,0.0,1.0
2020-11-30,27.7684,28.23,27.68,28.23,14348,21.9320597971478,22.2966410766728,21.8622396387639,22.2966410766728,18166.1461296861,0.0,1.0
2020-12-01,28.1403,28.18,28.14,28.16,40016,22.2257941512539,22.2571500368629,22.225557205015,22.241353620939,50664.6573407804,0.0,1.0
2020-12-02,27.8222,28.02,27.79,28.02,15568,21.9745521559832,22.1307787094712,21.9491199263457,22.1307787094712,19710.800316905,0.0,1.0
2020-12-03,27.81,28.12,27.81,28.12,1326,21.9649163422696,22.209760789091,21.9649163422696,22.209760789091,1678.86184610843,0.0,1.0
2020-12-04,27.8766,27.9,27.87,27.88,11127,22.0175184072964,22.0360002139274,22.0123055900415,22.0202037980035,14088.0058534303,0.0,1.0
2020-12-07,27.61,27.75,27.61,27.75,9357,21.80695218303,21.9175270944977,21.80695218303,21.9175270944977,11846.9911719733,0.0,1.0
2020-12-08,27.62,27.62,27.41,27.41,2894,21.814850390992,21.814850390992,21.6489880237904,21.6489880237904,3664.12230968159,0.0,1.0
2020-12-09,27.62,27.62,27.62,27.62,124,21.814850390992,21.814850390992,21.814850390992,21.814850390992,156.997638700939,0.0,1.0
2020-12-10,27.4673,27.5,27.3,27.3,2779,21.6942447554125,21.7200718954482,21.5621077362086,21.5621077362086,3518.51966088637,0.0,1.0
2020-12-11,27.3234,27.39,27.3234,27.385,552,21.5805895428396,21.6331916078664,21.5805895428396,21.6292425038854,698.892714217085,0.0,1.0
2020-12-14,27.4621,27.4621,27.37,27.37,665,21.6901376872723,21.6901376872723,21.6173951919424,21.6173951919424,841.963143033262,0.0,1.0
2020-12-15,27.76,27.82,27.66,27.66,14745,21.9254253024597,21.9728145502316,21.8464432228399,21.8464432228399,18668.791795527,0.0,1.0
2020-12-16,27.945,28.1164,27.945,28.05,13344,22.0715421497564,22.2069174342247,22.0715421497564,22.1544733333572,16894.9717002043,0.0,1.0
2020-12-17,28.2354,28.2425,28.1,28.1,42025,22.3009061089723,22.3065138366253,22.1939643731671,22.1939643731671,53208.2723097336,0.0,1.0
2020-12-18,28.44,28.73,28.44,28.47,1547330,22.4625034438744,22.6915514747719,22.4625034438744,22.4861980677604,1959089.97008971,0.0,1.0
2020-12-21,28.1861,28.192,28.16,28.16,425,22.2619679437197,22.2666278864173,22.241353620939,22.241353620939,538.096745547575,0.0,1.0
2020-12-22,27.86,28.05,27.73,28.05,3253,22.0044073820795,22.1544733333572,21.9017306785738,22.1544733333572,4118.65579592061,0.0,1.0
2020-12-23,28.1956,28.26,28.16,28.22,6254,22.2694712412836,22.3203357005588,22.241353620939,22.2887428687108,7918.25187448124,0.0,1.0
2020-12-24,27.9,28.06,27.83,28.06,6124,22.1987822800239,22.3260871246405,22.1430864105041,22.3260871246405,7696.80056521623,0.2061,1.0
2020-12-28,28.062,28.07,28.06,28.07,1230,22.3276784351982,22.334043677429,22.3260871246405,22.334043677429,1545.89560666492,0.0,1.0
2020-12-29,28.1373,28.2781,28.1373,28.21,1057,22.3875912776959,22.4996195409585,22.3875912776959,22.4454354164686,1328.46476117465,0.0,1.0
2020-12-30,28.5058,28.65,28.49,28.511,5345,22.6807902479536,22.7955237391643,22.6682188945477,22.6849276554036,6717.73334766178,0.0,1.0
2020-12-31,28.78,28.98,28.6127,28.97,19264,22.8989589254153,23.0580899811861,22.7658457972631,23.0501334283976,24211.4902169049,0.0,1.0
2021-01-04,28.6853,29.0,28.6007,28.83,9745,22.8236103705079,23.0740030867632,22.7562979339168,22.938741689358,12247.7664121542,0.0,1.0
2021-01-05,29.33,29.355,29.0167,29.0167,5534,23.336569328785,23.3564607107563,23.08729052992,23.08729052992,6955.27340429565,0.0,1.0
2021-01-06,29.375,29.54,29.28,29.525,3299,23.3723738163334,23.5036569373443,23.2967865648423,23.4917221081615,4146.26797267282,0.0,1.0
2021-01-07,29.36,29.5199,29.09,29.3,39264,23.3604389871506,23.4876642662393,23.14561206186,23.3126996704193,49348.0041464157,0.0,1.0
2021-01-08,29.64,29.64,29.38,29.55,29914,23.5832224652297,23.5832224652297,23.3763520927277,23.5116134901328,37596.6838843694,0.0,1.0
2021-01-11,29.19,29.3,29.13,29.3,2381,23.2251775897454,23.3126996704193,23.1774382730142,23.3126996704193,2992.50198330827,0.0,1.0
2021-01-12,29.52,29.5398,29.35,29.35,1560,23.4877438317672,23.5034978062885,23.352482434362,23.352482434362,1960.64808650185,0.0,1.0
2021-01-13,29.65,29.6613,29.56,29.56,2074,23.5911790180182,23.6001699226693,23.5195700429214,23.5195700429214,2606.65649449028,0.0,1.0
2021-01-14,29.05,29.49,29.05,29.49,2028,23.1137858507059,23.4638741734016,23.1137858507059,23.4638741734016,2548.8425124524,0.0,1.0
2021-01-15,28.65,28.94,28.65,28.94,908,22.7955237391643,23.0262637700319,22.7955237391643,23.0262637700319,1141.1977323998,0.0,1.0
2021-01-19,29.5478,29.8699,29.5478,29.7,6024,23.5098630485193,23.7661436138382,23.5098630485193,23.6309617819609,7571.1179955687,0.0,1.0
2021-01-20,30.561,30.59,30.2,30.2,3141,24.3160209770541,24.3390949801409,24.0287894213879,24.0287894213879,3947.68951262969,0.0,1.0
2021-01-21,30.337,30.569,30.2311,30.44,2930,24.1377941945908,24.3223862192849,24.0535343005602,24.2197466883128,3682.49929067335,0.0,1.0
2021-01-22,29.9775,30.03,29.89,29.96,8248,23.8517561218429,23.8935280239827,23.7821362849431,23.8378321544629,10366.2983445303,0.0,1.0
2021-01-25,30.1974,30.31,30.12,30.31,527,24.0267207176628,24.1163115020618,23.9651369990795,24.1163115020618,662.347142042613,0.0,1.0
2021-01-26,29.8167,29.85,29.7401,29.7401,639,23.7238147530032,23.750310073789,23.6628675586429,23.6628675586429,803.111620047872,0.0,1.0
2021-01-27,28.7799,28.95,28.7799,28.89,3261,22.8988793598874,23.0342203228205,22.8988793598874,22.9864810060892,4098.50859620676,0.0,1.0
2021-01-28,28.0603,28.22,28.0603,28.22,1865,22.3263258212242,22.4533919692571,22.3263258212242,22.4533919692571,2343.97992392689,0.0,1.0
2021-01-29,27.6481,28.0,27.6481,28.0,2969,21.9983567152806,22.2783478079093,21.9983567152806,22.2783478079093,3731.51549283589,0.0,1.0
2021-02-01,28.2567,28.33,28.14,28.33,8106,22.4825925179911,22.5409140499311,22.3897395469488,22.5409140499311,10187.8290956308,0.0,1.0
2021-02-02,29.0899,29.21,28.9898,29.21,3616,23.1455324963321,23.2410906953225,23.0658874029189,23.2410906953225,4544.68171845558,0.0,1.0
2021-02-03,29.1,29.1,28.9826,29.0434,820,23.1535686146486,23.1535686146486,23.0601586849111,23.1085345258654,1030.59707110995,0.0,1.0
2021-02-04,28.52,28.7,28.41,28.7,8585,22.6920885529133,22.835306503107,22.6045664722394,22.835306503107,10789.8486042426,0.0,1.0
2021-02-05,28.4338,28.62,28.32,28.62,1741,22.6235030678761,22.7716540807987,22.5329574971425,22.7716540807987,2188.13353756392,0.0,1.0
2021-02-08,28.8676,28.8676,28.76,28.78,2746,22.9686583278429,22.9686583278429,22.8830458198382,22.8989589254153,3451.24336252185,0.0,1.0
2021-02-09,29.7538,29.82,29.43,29.43,77434,23.6737680359632,23.7264404154234,23.4161348566704,23.4161348566704,97321.0409808875,0.0,1.0
2021-02-10,29.7886,29.86,29.7,29.85,2227,23.7014568396674,23.7582666265775,23.6309617819609,23.750310073789,2798.95082605103,0.0,1.0
2021-02-11,30.08,30.38,29.87,29.87,4094,23.9333107879254,24.1720073715816,23.7662231793661,23.7662231793661,5145.44440137088,0.0,1.0
2021-02-12,30.3289,30.33,30.235,30.235,5238,24.1313493868321,24.1322246076389,24.0566373561477,24.0566373561477,6583.25299813891,0.0,1.0
2021-02-16,31.34,31.6,31.2,31.6,7617,24.9358364392813,25.1427068117833,24.8244447002418,25.1427068117833,9573.24133005423,0.0,1.0
2021-02-17,31.9,31.9,31.56,31.56,4613,25.3814033954395,25.3814033954395,25.1108806006292,25.1108806006292,5797.73693784169,0.0,1.0
2021-02-18,30.9916,31.08,30.815,31.08,2910,24.6586301401286,24.7289660667793,24.518117417883,24.7289660667793,3657.36277674384,0.0,1.0
2021-02-19,31.625,31.72,31.595,31.67,3749,25.1625981937547,25.2381854452458,25.138728535389,25.1984026813031,4711.83953608681,0.0,1.0
2021-02-22,31.13,31.34,31.13,31.28,5722,24.768748830722,24.9358364392813,24.768748830722,24.8880971225501,7191.55663523306,0.0,1.0
2021-02-23,31.2761,31.53,31.11,31.13,128600,24.8849940669625,25.0870109422635,24.7528357251449,24.768748830722,161627.784566755,0.0,1.0
2021-02-24,30.3189,30.44,29.8,30.13,16074,24.1233928340436,24.2197466883128,23.7105273098463,23.9730935518681,20202.2162451479,0.0,1.0
2021-02-25,30.49,30.83,30.49,30.67,22360,24.2595294522555,24.5300522470658,24.2595294522555,24.4027474024492,28102.6225731932,0.0,1.0
2021-02-26,29.7,30.11,29.68,30.11,8954,23.6309617819609,23.957180446291,23.6150486763838,23.957180446291,11253.617286242,0.0,1.0
2021-03-01,30.51,30.64,30.2,30.2,4386,24.2754425578326,24.3788777440836,24.0287894213879,24.0287894213879,5512.43750474173,0.0,1.0
2021-03-02,29.8317,30.29,29.81,30.29,4496,23.735749582186,24.1003983964847,23.7184838626348,24.1003983964847,5650.68833135404,0.0,1.0
2021-03-03,30.0514,30.21,29.99,30.11,2138,23.9105550469502,24.0367459741764,23.8617018128285,23.957180446291,2687.09333906471,0.0,1.0
2021-03-04,28.92,29.48,28.82,29.48,5123,23.0103506644549,23.455917620613,22.9307851365695,23.455917620613,6438.71804304421,0.0,1.0
2021-03-05,28.8,28.91,28.61,28.91,3169,22.9148720309924,23.0023941116663,22.7636975280101,23.0023941116663,3982.880632131,0.0,1.0
2021-03-08,27.82,28.4,27.66,28.01,9534,22.1351298577156,22.5966099194508,22.0078250130989,22.2863043606978,11982.5761901978,0.0,1.0
2021-03-09,28.52,28.52,28.075,28.19,79117,22.6920885529133,22.6920885529133,22.3380219538233,22.4295223108915,99436.2786280557,0.0,1.0
2021-03-10,28.3853,28.3853,28.2,28.3327,6315,22.5849137868517,22.5849137868517,22.43747886368,22.543062319184,7936.85427324306,0.0,1.0
2021-03-11,29.9227,29.9227,29.47,29.47,7434,23.8081542125617,23.8081542125617,23.4479610678245,23.4479610678245,9343.24222759919,0.0,1.0
2021-03-12,29.6222,29.6222,29.24,29.24,9537,23.5690598012661,23.5690598012661,23.2649603536881,23.2649603536881,11986.3466672873,0.0,1.0
2021-03-15,29.6071,29.62,29.445,29.445,2458,23.5570454065554,23.5673093596526,23.4280696858532,23.4280696858532,3089.27756193689,0.0,1.0
2021-03-16,29.9778,29.9778,29.79,29.82,3451,23.8519948184265,23.8519948184265,23.7025707570578,23.7264404154234,4337.30547853711,0.0,1.0
2021-03-17,30.0814,30.0814,29.78,29.78,231,23.9344247053158,23.9344247053158,23.6946142042692,23.6946142042692,290.326735885851,0.0,1.0
2021-03-18,29.73,29.9,29.73,29.9,2450,23.6548314403265,23.7900928377317,23.6548314403265,23.7900928377317,3079.22295636509,0.0,1.0
2021-03-19,29.7686,29.8773,29.3981,29.3981,680,23.6855437340903,23.7720314629017,23.3907534532749,23.3907534532749,854.64147360337,0.0,1.0
2021-03-22,29.9434,29.965,29.88,29.88,1910,23.8246242768339,23.8418104308572,23.7741797321546,23.7741797321546,2400.5370802683,0.0,1.0
2021-03-23,29.27,29.27,29.27,29.27,401,23.2888300120537,23.2888300120537,23.2888300120537,23.2888300120537,503.987104286694,0.0,1.0
2021-03-24,27.5328,28.08,27.5328,28.08,5532,21.9066176616287,22.3420002302176,21.9066176616287,22.3420002302176,6952.75975290272,0.0,1.0
2021-03-25,28.0508,28.25,27.9,27.9,1058,22.3491611277273,22.5078714995043,22.2290129145547,22.2290129145547,1327.91321474615,0.0382,1.0
2021-03-26,29.1768,29.1768,28.7209,28.7209,138,23.2462890324509,23.2462890324509,22.8830558070836,22.8830558070836,173.206071488628,0.0,1.0
2021-03-29,29.4633,29.589,29.32,29.32,2200,23.4745547027025,23.5747047716401,23.360382030636,23.360382030636,2761.25621213755,0.0,1.0
2021-03-30,29.7168,29.878,29.63,29.63,493,23.6765279920874,23.8049622889271,23.6073710630199,23.6073710630199,618.772414810824,0.0,1.0
2021-03-31,29.6827,29.734,29.46,29.46,852,23.6493591985252,23.6902318996907,23.4719254646158,23.4719254646158,1069.35922397327,0.0,1.0
2021-04-01,29.6827,29.6827,29.6827,29.6827,87,23.6493591985252,23.6493591985252,23.6493591985252,23.6493591985252,109.195132025439,0.0,1.0
2021-04-05,30.1447,30.225,30.04,30.12,813,24.0174525306587,24.0814306574342,23.934033976818,23.9977730819494,1020.40968203083,0.0,1.0
2021-04-06,30.1447,30.1447,30.1447,30.1447,0,24.0174525306587,24.0174525306587,24.0174525306587,24.0174525306587,0,0.0,1.0
2021-04-07,30.2342,30.2342,30.12,30.1799,435,24.0887606545244,24.0887606545244,23.9977730819494,24.0454977369165,545.975660127197,0.0,1.0
2021-04-08,30.5083,30.74,30.5083,30.74,579,24.3071467634806,24.4917511467172,24.3071467634806,24.4917511467172,726.712430376201,0.0,1.0
2021-04-09,30.2403,30.3199,30.13,30.3199,2056,24.0936207612906,24.1570411708963,24.0057404700908,24.1570411708963,2580.51944188855,0.0,1.0
2021-04-12,29.6661,29.79,29.3241,29.79,1659,23.6361333342104,23.7348492732826,23.363648659774,23.7348492732826,2082.23820724373,0.0,1.0
2021-04-13,29.574,29.71,29.574,29.59,537,23.562753689428,23.6711101681512,23.562753689428,23.5755015104542,673.997539053574,0.0,1.0
2021-04-14,29.6634,29.915,29.63,29.915,1399,23.6339821394122,23.8344416250503,23.6073710630199,23.8344416250503,1755.90792762747,0.0,1.0
2021-04-15,30.1979,30.35,30.12,30.12,2555,24.059839035571,24.181023009202,23.9977730819494,23.9977730819494,3206.82255545975,0.0,1.0
2021-04-16,30.5975,30.705,30.4,30.4,2037,24.378215865702,24.4638652882223,24.2208599499091,24.2208599499091,2556.67222914737,0.0,1.0
2021-04-19,30.7899,30.7899,30.66,30.66,418,24.5315084135429,24.5315084135429,24.4280120415859,24.4280120415859,524.638680306135,0.0,1.0
2021-04-20,30.6022,30.74,30.5806,30.74,319,24.3819605381285,24.4917511467172,24.3647509797431,24.4917511467172,400.382150759945,0.0,1.0
2021-04-21,30.7099,30.7099,30.5,30.5,162,24.4677693084116,24.4677693084116,24.3005338313232,24.3005338313232,203.328866530129,0.0,1.0
2021-04-22,30.9322,31.0081,30.74,30.74,2984,24.6448843467953,24.7053568227886,24.4917511467172,24.4917511467172,3745.26751682657,0.0,1.0
2021-04-23,31.14,31.14,31.075,31.075,522,24.8104466723739,24.8104466723739,24.7586586494547,24.7586586494547,655.170792152638,0.0,1.0
2021-04-26,30.8417,30.8417,30.81,30.81,107,24.5727794841155,24.5727794841155,24.5475228637072,24.5475228637072,134.29746122669,0.0,1.0
2021-04-27,30.74,30.84,30.7,30.7,10594,24.4917511467172,24.5714250281314,24.4598815941516,24.4598815941516,13296.7037779024,0.0,1.0
2021-04-28,30.81,30.81,30.57,30.57,253,24.5475228637072,24.5475228637072,24.3563055483131,24.3563055483131,317.544464395818,0.0,1.0
2021-04-29,30.66,31.23,30.66,31.23,2570,24.4280120415859,24.8821531656467,24.4280120415859,24.8821531656467,3225.64930236069,0.0,1.0
2021-04-30,30.1786,30.35,30.14,30.35,1143,24.0444619764581,24.181023009202,24.0137078582322,24.181023009202,1434.59811385146,0.0,1.0
2021-05-03,30.3025,30.55,30.3025,30.55,354,24.1431779155302,24.3403707720303,24.1431779155302,24.3403707720303,444.311226862134,0.0,1.0
2021-05-04,30.6785,30.94,30.46,30.64,11538,24.4427517096475,24.6510989095456,24.2686642787576,24.4120772653031,14481.5337162014,0.0,1.0
2021-05-05,31.1186,31.25,31.0,31.1,15538,24.7933964617513,24.8980879419295,24.6989032383941,24.7785771198083,19501.9995564515,0.0,1.0
2021-05-06,31.1934,31.1934,31.15,31.15,123,24.8529925250491,24.8529925250491,24.8184140605154,24.8184140605154,154.37932458769,0.0,1.0
2021-05-07,31.2,31.45,31.2,31.27,10821,24.8582510012224,25.0574357047579,24.8582510012224,24.9140227182124,13581.6152143366,0.0,1.0
2021-05-10,31.55,31.67,31.48,31.67,6963,25.1371095861721,25.2327182438691,25.0813378691821,25.2327182438691,8739.37591141534,0.0,1.0
2021-05-11,31.08,31.25,30.76,30.76,15954,24.7626423435254,24.8980879419295,24.5076859230001,24.5076859230001,20024.1280038375,0.0,1.0
2021-05-12,30.69,30.99,30.66,30.99,609,24.4519142060102,24.6909358502527,24.4280120415859,24.6909358502527,764.365924178075,0.0,1.0
2021-05-13,30.19,30.53,30.06,30.53,383,24.0535447989393,24.3244359957475,23.9499687531009,24.3244359957475,480.709604203946,0.0,1.0
2021-05-14,30.41,30.64,30.4,30.42,590,24.2288273380505,24.4120772653031,24.2208599499091,24.2367947261919,740.518711436888,0.0,1.0
2021-05-17,30.7726,30.7726,30.6,30.63,362,24.5177248320583,24.5177248320583,24.3802077127374,24.4041098771617,454.352158542633,0.0,1.0
2021-05-18,31.29,31.3,31.29,31.3,471,24.9299574944952,24.9379248826366,24.9299574944952,24.9379248826366,591.159852689449,0.0,1.0
2021-05-19,31.3655,31.38,30.95,30.95,1778,24.9901112749629,25.001663987768,24.659066297687,24.659066297687,2231.59706599117,0.0,1.0
2021-05-20,30.8655,30.93,30.7899,30.93,2244,24.591741867892,24.6431315214042,24.5315084135429,24.6431315214042,2816.48133638031,0.0,1.0
2021-05-21,30.6987,30.93,30.69,30.92,540,24.4588458336932,24.6431315214042,24.4519142060102,24.6351641332628,677.762888433762,0.0,1.0
2021-05-24,30.62,30.62,30.62,30.62,129,24.3961424890202,24.3961424890202,24.3961424890202,24.3961424890202,161.910023348066,0.0,1.0
2021-05-25,30.9334,31.14,30.8,31.14,621,24.6458404333723,24.8104466723739,24.5395554755657,24.8104466723739,779.427321698826,0.0,1.0
2021-05-26,30.85,30.85,30.85,30.85,134,24.5793924162728,24.5793924162728,24.5793924162728,24.5793924162728,168.185605648378,0.0,1.0
2021-05-27,31.4602,31.4602,31.26,31.26,1368,25.0655624406621,25.0655624406621,24.906055330071,24.906055330071,1716.99931736553,0.0,1.0
2021-05-28,31.39,31.54,31.38,31.38,504,25.0096313759094,25.1291421980306,25.001663987768,25.001663987768,632.578695871511,0.0,1.0
2021-06-01,31.8646,31.8646,31.61,31.82,466,25.3877636171011,25.3877636171011,25.1849139150206,25.3522290659903,584.884270389135,0.0,1.0
2021-06-02,31.649,31.72,31.52,31.58,1566,25.2159867287721,25.2725551845762,25.1132074217478,25.1610117505963,1965.51237645791,0.0,1.0
2021-06-03,31.21,31.22,31.2,31.22,749,24.8662183893639,24.8741857775053,24.8582510012224,24.8741857775053,940.082228586829,0.0,1.0
2021-06-04,31.32,31.34,31.3,31.3,425,24.9538596589195,24.9697944352023,24.9379248826366,24.9379248826366,533.424495526572,0.0,1.0
2021-06-07,31.3844,31.3844,31.16,31.16,771,25.0051696385502,25.0051696385502,24.8263814486568,24.8263814486568,967.694790708205,0.0,1.0
2021-06-08,31.1577,31.24,31.04,31.1,7580,24.8245489493843,24.8901205537881,24.7307727909598,24.7785771198083,9513.78276727391,0.0,1.0
2021-06-09,31.4113,31.54,31.23,31.23,1740,25.0266019126506,25.1291421980306,24.8821531656467,24.8821531656467,2183.90264050879,0.0,1.0
2021-06-10,31.94,31.94,31.82,31.82,130,25.4478377236873,25.4478377236873,25.3522290659903,25.3522290659903,163.165139808128,0.0,1.0
2021-06-11,32.0283,32.0283,31.9,31.9232,406,25.5181897609761,25.5181897609761,25.4159681711217,25.4344525116098,509.577282785384,0.0,1.0
2021-06-14,32.0391,32.14,31.93,32.01,715,25.5267945401688,25.6071854865157,25.4398703355459,25.5036094406773,897.408268944704,0.0,1.0
2021-06-15,31.6378,31.67,31.6378,31.67,144,25.2070632540537,25.2327182438691,25.2070632540537,25.2327182438691,180.736770249003,0.0,1.0
2021-06-16,30.75,31.23,30.75,31.23,1304,24.4997185348587,24.8821531656467,24.4997185348587,24.8821531656467,1636.67186392153,0.0,1.0
2021-06-17,30.75,30.75,30.75,30.75,0,24.4997185348587,24.4997185348587,24.4997185348587,24.4997185348587,0,0.0,1.0
2021-06-18,31.037,31.037,30.96,30.96,114,24.7283825745173,24.7283825745173,24.6670336858284,24.6670336858284,143.083276447128,0.0,1.0
2021-06-21,31.04,31.04,31.04,31.04,128,24.7307727909598,24.7307727909598,24.7307727909598,24.7307727909598,160.654906888003,0.0,1.0
2021-06-22,31.1205,31.42,30.99,31.42,674,24.7949102654982,25.0335335403336,24.6909358502527,25.0335335403336,845.94849408214,0.0,1.0
2021-06-23,31.45,31.45,31.23,31.31,1360,25.0574357047579,25.0574357047579,24.8821531656467,24.945892270778,1706.95838568503,0.0,1.0
2021-06-24,31.3867,31.47,31.14,31.3,3187,25.2247508557277,25.2916971019492,25.0264838816237,25.1550721096603,3965.52629883703,0.2733,1.0
2021-06-25,31.7835,31.87,31.62,31.82,4941,25.5436496612584,25.6131676720407,25.4122485657335,25.5729838507793,6147.99668734039,0.0,1.0
2021-06-28,31.865,31.99,31.84,31.99,506,25.6091492899146,25.7096088430682,25.5890573792839,25.7096088430682,629.606622909174,0.0,1.0
2021-06-29,31.865,31.865,31.865,31.865,13,25.6091492899146,25.6091492899146,25.6091492899146,25.6091492899146,16.1756642249393,0.0,1.0
2021-06-30,31.4225,31.63,31.28,31.6256,893,25.2535224717508,25.4202853299858,25.1389985811557,25.4167491537148,1111.14370406698,0.0,1.0
2021-07-01,31.21,31.21,31.21,31.21,252,25.0827412313897,25.0827412313897,25.0827412313897,25.0827412313897,313.559029591131,0.0,1.0
2021-07-02,31.21,31.21,31.21,31.21,66,25.0827412313897,25.0827412313897,25.0827412313897,25.0827412313897,82.1226029881533,0.0,1.0
2021-07-06,31.075,31.075,30.9501,30.9501,589,24.9742449139838,24.9742449139838,24.8738657284728,24.8738657284728,732.882017576096,0.0,1.0
2021-07-07,31.7878,31.9,31.65,31.89,2967,25.5471054698869,25.6372779647976,25.4363588584904,25.6292412005453,3691.78428887653,0.0,1.0
2021-07-08,30.9984,31.18,30.89,30.89,3580,24.9126832998113,25.0586309386329,24.8255647753165,24.8255647753165,4454.52907117559,0.0,1.0
2021-07-09,31.49,31.49,31.36,31.37,638,25.3077706304538,25.3077706304538,25.203292695174,25.2113294594263,793.85182888548,0.0,1.0
2021-07-12,31.49,31.49,31.49,31.49,4,25.3077706304538,25.3077706304538,25.3077706304538,25.3077706304538,4.97712745382746,0.0,1.0
2021-07-13,31.39,31.61,31.39,31.6,2727,25.2274029879309,25.4042118014812,25.2274029879309,25.396175037229,3393.15664164688,0.0,1.0
2021-07-14,31.39,31.39,31.39,31.39,2,25.2274029879309,25.2274029879309,25.2274029879309,25.2274029879309,2.48856372691373,0.0,1.0
2021-07-15,31.37,31.42,31.35,31.42,664,25.2113294594263,25.2515132806878,25.1952559309218,25.2515132806878,826.203157335361,0.0,1.0
2021-07-16,30.9158,31.41,30.9158,31.25,27569,24.8462996270874,25.2434765164355,24.8462996270874,25.1148882883989,34303.6066936424,0.0,1.0
2021-07-19,30.5976,30.6,30.435,30.5,2921,24.5905697885796,24.5924986120002,24.4598920018374,24.5121309694773,3634.54732315751,0.0,1.0
2021-07-20,30.2094,30.45,29.92,30.45,12258,24.2785826003058,24.4719471482159,24.0459986428446,24.4719471482159,15252.4070822543,0.0,1.0
2021-07-21,30.5772,30.5772,30.23,30.23,2441,24.574174789505,24.574174789505,24.2951383346655,24.2951383346655,3037.29202869821,0.0,1.0
2021-07-22,30.65,30.65,30.65,30.65,293,24.6326824332616,24.6326824332616,24.6326824332616,24.6326824332616,364.574585992862,0.0,1.0
2021-07-23,29.8952,30.26,29.6429,30.26,22711,24.026067467499,24.3192486274224,23.8232999054137,24.3192486274224,28258.8854009688,0.0,1.0
2021-07-26,29.5431,29.77,28.58,29.3,358555,23.7430929981759,23.9254471790603,22.9690722330381,23.5477192592028,446143.483551777,0.0,1.0
2021-07-27,28.65,29.275,28.3,28.99,29573,23.0253295828041,23.5276273485721,22.744042833974,23.2985795673819,36797.1475480099,0.0,1.0
2021-07-28,29.2312,29.3,29.0,29.22,3852,23.4924263211471,23.5477192592028,23.3066163316342,23.4834251451845,4792.97373803584,0.0,1.0
2021-07-29,29.6,29.77,29.51,29.77,1315,23.7888221867714,23.9254471790603,23.7164913085008,23.9254471790603,1636.23065044578,0.0,1.0
2021-07-30,29.4273,29.76,29.3304,29.3304,3352,23.6500272681344,23.917410414808,23.5721510225297,23.5721510225297,4170.83280630742,0.0,1.0
2021-08-02,30.185,30.185,30.185,30.185,1179,24.2589728955302,24.2589728955302,24.2589728955302,24.2589728955302,1467.00831701565,0.0,1.0
2021-08-03,30.185,30.185,30.185,30.185,84,24.2589728955302,24.2589728955302,24.2589728955302,24.2589728955302,104.519676530377,0.0,1.0
2021-08-04,30.185,30.185,30.185,30.185,14,24.2589728955302,24.2589728955302,24.2589728955302,24.2589728955302,17.4199460883962,0.0,1.0
2021-08-05,30.2672,30.2672,30.06,30.07,1334,24.3250350976841,24.3250350976841,24.1585133423767,24.1665501066289,1659.87200585146,0.0,1.0
2021-08-06,30.2672,30.2672,30.2672,30.2672,6,24.3250350976841,24.3250350976841,24.3250350976841,24.3250350976841,7.46569118074119,0.0,1.0
2021-08-09,30.2672,30.2672,30.2672,30.2672,15,24.3250350976841,24.3250350976841,24.3250350976841,24.3250350976841,18.664227951853,0.0,1.0
2021-08-10,30.2088,30.678,30.052,30.649,505,24.2781003944507,24.655185373168,24.1520839309748,24.6318787568364,628.362341045718,0.0,1.0
2021-08-11,30.2088,30.2088,30.2088,30.2088,43,24.2781003944507,24.2781003944507,24.2781003944507,24.2781003944507,53.5041201286453,0.0,1.0
2021-08-12,30.6002,30.62,30.5609,30.62,453,24.5926593472852,24.6085721405048,24.5610748637737,24.6085721405048,563.659684145961,0.0,1.0
2021-08-13,30.8529,30.8529,30.6238,30.6238,782,24.7957483799405,24.7957483799405,24.6116261109206,24.6116261109206,973.028417223272,0.0,1.0
2021-08-16,30.8529,30.8529,30.8529,30.8529,14,24.7957483799405,24.7957483799405,24.7957483799405,24.7957483799405,17.4199460883962,0.0,1.0
2021-08-17,29.7366,29.8006,29.7366,29.8006,306,23.8986043864577,23.9500396776723,23.8986043864577,23.9500396776723,380.750250217801,0.0,1.0
2021-08-18,29.853,29.96,29.75,29.96,9479,23.9921523223543,24.0781456998538,23.9093736505557,24.0781456998538,11794.5477837076,0.0,1.0
2021-08-19,29.853,29.853,29.853,29.853,25,23.9921523223543,23.9921523223543,23.9921523223543,23.9921523223543,31.1070465864217,0.0,1.0
2021-08-20,29.853,29.853,29.853,29.853,23,23.9921523223543,23.9921523223543,23.9921523223543,23.9921523223543,28.6184828595079,0.0,1.0
2021-08-23,29.9232,30.0,29.57,29.57,17781,24.0485704074054,24.1102927568629,23.7647118940146,23.7647118940146,22124.5758141265,0.0,1.0
2021-08-24,30.0802,30.25,29.9251,29.9251,447,24.1747476061663,24.3112118631701,24.0500973926133,24.0500973926133,556.193992965219,0.0,1.0
2021-08-25,30.2287,30.2287,30.1,30.1,314,24.2940935553127,24.2940935553127,24.1906603993858,24.1906603993858,390.704505125457,0.0,1.0
2021-08-26,29.7888,30.17,29.73,30.17,335,23.9405562958546,24.2469177491518,23.8933001220512,24.2469177491518,416.834424258051,0.0,1.0
2021-08-27,30.2703,30.43,30.185,30.185,2007,24.3275264946023,24.4558736197113,24.2589728955302,24.2589728955302,2497.27369995793,0.0,1.0
2021-08-30,30.8617,31.04,30.83,31.04,1050,24.8028207324826,24.9461162391008,24.7773441898028,24.9461162391008,1306.49595662971,0.0,1.0
2021-08-31,31.2161,31.245,31.2161,31.245,295,25.0876436575836,25.1108699062727,25.0876436575836,25.1108699062727,367.063149719776,0.0,1.0
2021-09-01,31.4379,31.6,31.4,31.4,1315,25.2658990886994,25.396175037229,25.2354397521832,25.2354397521832,1636.23065044578,0.0,1.0
2021-09-02,31.4828,31.4828,31.44,31.44,132,25.3019841601921,25.3019841601921,25.2675868091923,25.2675868091923,164.245205976307,0.0,1.0
2021-09-03,31.85,32.37,31.85,32.37,1429,25.5970941435361,26.0150058846551,25.5970941435361,26.0150058846551,1778.07878287987,0.0,1.0
2021-09-07,31.85,31.85,31.85,31.85,1081,25.5970941435361,25.5970941435361,25.5970941435361,25.5970941435361,1345.06869439688,0.0,1.0
2021-09-08,32.8599,32.8599,32.6,32.77,520,26.4087269653747,26.4087269653747,26.1998514624577,26.3364764547466,647.02656899757,0.0,1.0
2021-09-09,33.3153,33.3153,33.3119,33.3119,636,26.7747212094238,26.7747212094238,26.7719887095781,26.7719887095781,791.363265158569,0.0,1.0
2021-09-10,32.8519,33.44,32.742,33.44,1782,26.4022975539728,26.8749396596499,26.3139735148402,26.8749396596499,2217.31028068014,0.0,1.0
2021-09-13,33.6083,33.62,33.485,33.52,2779,27.0101984020159,27.019601416191,26.9111050987852,26.9392337736682,3457.85929854663,0.0,1.0
2021-09-14,32.6826,33.14,32.6826,33.14,336,26.2662351351816,26.6338367320812,26.2662351351816,26.6338367320812,418.078706121507,0.0,1.0
2021-09-15,32.46,32.46,32.42,32.42,1067,26.0873367629257,26.0873367629257,26.0551897059165,26.0551897059165,1327.64874830848,0.0,1.0
2021-09-16,31.7821,31.9741,31.7821,31.95,202,25.5425245142631,25.696830387907,25.5425245142631,25.677461786059,251.344936418287,0.0,1.0
2021-09-17,31.729,31.729,31.55,31.55,1710,25.4998492960835,25.4998492960835,25.3559912159675,25.3559912159675,2127.72198651124,0.0,1.0
2021-09-20,30.5251,30.815,30.5251,30.815,570,24.5323032477505,24.7652890434244,24.5323032477505,24.7652890434244,709.240662170415,0.0,1.0
2021-09-21,31.03,31.03,31.03,31.03,847,24.9380794748486,24.9380794748486,24.9380794748486,24.9380794748486,1053.90673834796,0.0,1.0
2021-09-22,31.8631,31.998,31.69,31.69,965,25.6076223047066,25.71603825447,25.4685059154995,25.4685059154995,1200.73199823588,0.0,1.0
2021-09-23,31.0512,31.26,30.955,31.16,598,25.6856592855963,25.8583793627216,25.6060823151967,25.7756590192708,722.917694793713,0.909,1.0
2021-09-24,30.22,30.63,30.155,30.63,1101,24.9980877908333,25.3372411989816,24.9443195675902,25.3372411989816,1330.99060529745,0.0,1.0
2021-09-27,29.729,29.8,29.3976,29.3976,21582,24.5919309044898,24.6506623483399,24.3177956862938,24.3177956862938,26090.317205749,0.0,1.0
2021-09-28,29.94,30.52,29.94,30.17,3726,24.766470829171,25.2462488211857,24.766470829171,24.9567276191079,4504.33332909928,0.0,1.0
2021-09-29,29.3688,29.65,29.35,29.65,599,24.29397222738,24.5265818331637,24.2784208028113,24.5265818331637,724.126587259922,0.0,1.0
2021-09-30,30.16,30.16,29.78,29.78,745,24.9484555847628,24.9484555847628,24.6341182796497,24.6341182796497,900.624887326613,0.0,1.0
2021-10-01,29.8531,29.8531,29.63,29.63,364,24.6945868507123,24.6945868507123,24.5100377644735,24.5100377644735,440.036857700519,0.0,1.0
2021-10-04,29.55,29.55,29.55,29.55,586,24.4438614897129,24.4438614897129,24.4438614897129,24.4438614897129,708.410985199188,0.0,1.0
2021-10-05,29.6903,29.92,29.37,29.37,721,24.5599181315743,24.7499267604808,24.2949648715014,24.2949648715014,871.61146813757,0.0,1.0
2021-10-06,29.5,29.79,29.5,29.79,324,24.4025013179875,24.6423903139948,24.4025013179875,24.6423903139948,391.681159052111,0.0,1.0
2021-10-07,30.0831,30.17,29.925,29.925,755,24.8848436406491,24.9567276191079,24.7540627776534,24.7540627776534,912.713811988716,0.0,1.0
2021-10-08,29.56,29.56,29.56,29.56,837,24.4521335240579,24.4521335240579,24.4521335240579,24.4521335240579,1011.84299421796,0.0,1.0
2021-10-11,28.945,29.07,28.66,29.05,5730,23.9434034118355,24.046803841149,23.7076504330007,24.0302597724588,6926.95383138456,0.0,1.0
2021-10-12,29.0082,29.15,29.0,29.0,757,23.9956826688964,24.1129801159096,23.9888996007334,23.9888996007334,915.131596921136,0.0,1.0
2021-10-13,29.5618,29.5618,29.26,29.3,504,24.4536224902401,24.4536224902401,24.2039724937055,24.2370606310858,609.28180296995,0.0,1.0
2021-10-14,29.339,29.339,29.173,29.173,212,24.2693215650317,24.2693215650317,24.1320057949033,24.1320057949033,256.285202836566,0.0,1.0
2021-10-15,29.3176,29.3176,29.21,29.21,2361,24.2516194115332,24.2516194115332,24.1626123219801,24.1626123219801,2854.19511272233,0.0,1.0
2021-10-18,29.39,29.39,29.39,29.39,172,24.3115089401916,24.3115089401916,24.3115089401916,24.3115089401916,207.929504188158,0.0,1.0
2021-10-19,30.1291,30.1291,30.0181,30.0397,866,24.9228949986365,24.9228949986365,24.8310754174061,24.8489430115915,1046.90087573805,0.0,1.0
2021-10-20,30.11,30.11,30.11,30.11,205,24.9070954130374,24.9070954130374,24.9070954130374,24.9070954130374,247.822955573095,0.0,1.0
2021-10-21,29.8,29.94,29.8,29.94,438,24.6506623483399,24.766470829171,24.6506623483399,24.766470829171,529.494900200076,0.0,1.0
2021-10-22,29.8,29.8,29.8,29.8,6,24.6506623483399,24.6506623483399,24.6506623483399,24.6506623483399,7.25335479726131,0.0,1.0
2021-10-25,29.8,29.8,29.8,29.8,42,24.6506623483399,24.6506623483399,24.6506623483399,24.6506623483399,50.7734835808292,0.0,1.0
2021-10-26,29.1899,29.1899,29.01,29.06,703,24.1459855329465,24.1459855329465,23.9971716350785,24.0385318068039,849.851403745785,0.0,1.0
2021-10-27,29.1899,29.1899,29.1899,29.1899,5,24.1459855329465,24.1459855329465,24.1459855329465,24.1459855329465,6.0444623310511,0.0,1.0
2021-10-28,28.6316,28.71,28.565,28.565,1001,23.6841578554607,23.7490106047261,23.6290661067224,23.6290661067224,1210.10135867643,0.0,1.0
2021-10-29,28.6316,28.6316,28.6316,28.6316,100,23.6841578554607,23.6841578554607,23.6841578554607,23.6841578554607,120.889246621022,0.0,1.0
2021-11-01,28.4036,28.45,28.12,28.29,856,23.4955554723928,23.533937711754,23.2609605783664,23.4015851622327,1034.81195107595,0.0,1.0
2021-11-02,27.4041,27.81,27.03,27.81,1452,22.668765639602,23.0045275136689,22.3593088347526,23.0045275136689,1755.31186093724,0.0,1.0
2021-11-03,27.6242,27.6242,27.48,27.58,501,22.8508331155373,22.8508331155373,22.7315503802812,22.814270723732,605.655125571319,0.0,1.0
2021-11-04,27.6242,27.6242,27.6242,27.6242,21,22.8508331155373,22.8508331155373,22.8508331155373,22.8508331155373,25.3867417904146,0.0,1.0
2021-11-05,26.9127,27.37,26.79,27.37,4627,22.2622778718848,22.6405580024853,22.1607800104706,22.6405580024853,5593.54544115468,0.0,1.0
2021-11-08,27.13,27.13,26.76,26.76,1297,22.4420291782034,22.4420291782034,22.1359639074354,22.1359639074354,1567.93352867465,0.0,1.0
2021-11-09,27.135,27.27,27.135,27.26,541,22.4461651953759,22.5578376590345,22.4461651953759,22.5495656246894,654.01082421973,0.0,1.0
2021-11-10,27.075,27.075,27.0,27.0,316,22.3965329893054,22.3965329893054,22.3344927317173,22.3344927317173,382.01001932243,0.0,1.0
2021-11-11,27.53,27.53,27.53,27.53,405,22.7729105520066,22.7729105520066,22.7729105520066,22.7729105520066,489.601448815139,0.0,1.0
2021-11-12,27.68,27.885,27.405,27.885,1093,22.8969910671828,23.066567771257,22.6695101226931,23.066567771257,1321.31946556777,0.0,1.0
2021-11-15,27.68,27.68,27.68,27.68,0,22.8969910671828,22.8969910671828,22.8969910671828,22.8969910671828,0,0.0,1.0
2021-11-16,27.68,27.68,27.68,27.68,8,22.8969910671828,22.8969910671828,22.8969910671828,22.8969910671828,9.67113972968176,0.0,1.0
2021-11-17,27.7935,27.7935,27.745,27.76,271,22.9908786569995,22.9908786569995,22.9507592904258,22.9631673419435,327.609858342969,0.0,1.0
2021-11-18,27.7935,27.7935,27.7935,27.7935,1,22.9908786569995,22.9908786569995,22.9908786569995,22.9908786569995,1.20889246621022,0.0,1.0
2021-11-19,27.7935,27.7935,27.7935,27.7935,1,22.9908786569995,22.9908786569995,22.9908786569995,22.9908786569995,1.20889246621022,0.0,1.0
2021-11-22,27.65,27.65,27.3901,27.5,2941,22.8721749641476,22.8721749641476,22.6571847915189,22.7480944489714,3555.35274312425,0.0,1.0
2021-11-23,27.6559,27.7147,27.6559,27.7147,302,22.8770554644112,22.9256950263602,22.8770554644112,22.9256950263602,365.085524795486,0.0,1.0
2021-11-24,27.6559,27.6559,27.6559,27.6559,3,22.8770554644112,22.8770554644112,22.8770554644112,22.8770554644112,3.62667739863065,0.0,1.0
2021-11-26,27.6559,27.6559,27.6559,27.6559,3,22.8770554644112,22.8770554644112,22.8770554644112,22.8770554644112,3.62667739863065,0.0,1.0
2021-11-29,27.4534,27.52,27.4534,27.52,104,22.7095467689233,22.7646385176615,22.7095467689233,22.7646385176615,125.724816485863,0.0,1.0
2021-11-30,27.4534,27.4534,27.4534,27.4534,23,22.7095467689233,22.7095467689233,22.7095467689233,22.7095467689233,27.804526722835,0.0,1.0
2021-12-01,27.4534,27.4534,27.4534,27.4534,0,22.7095467689233,22.7095467689233,22.7095467689233,22.7095467689233,0,0.0,1.0
2021-12-02,27.3981,27.3981,27.1701,27.1701,204,22.663802418995,22.663802418995,22.4752000359272,22.4752000359272,246.614063106885,0.0,1.0
2021-12-03,27.3981,27.3981,27.3981,27.3981,202,22.663802418995,22.663802418995,22.663802418995,22.663802418995,244.196278174464,0.0,1.0
2021-12-06,27.6601,27.6601,27.13,27.64,5422,22.8805297188361,22.8805297188361,22.4420291782034,22.8639029298025,6554.61495179181,0.0,1.0
2021-12-07,28.4,28.4,28.4,28.4,122,23.4925775400286,23.4925775400286,23.4925775400286,23.4925775400286,147.484880877647,0.0,1.0
2021-12-08,28.5263,28.5263,28.33,28.33,956,23.597053333807,23.597053333807,23.434673299613,23.434673299613,1155.70119769697,0.0,1.0
2021-12-09,28.69,28.69,28.69,28.69,213,23.7324665360359,23.7324665360359,23.7324665360359,23.7324665360359,257.494095302777,0.0,1.0
2021-12-10,28.69,28.69,28.69,28.69,12,23.7324665360359,23.7324665360359,23.7324665360359,23.7324665360359,14.5067095945227,0.0,1.0
2021-12-13,28.69,28.69,28.69,28.69,42,23.7324665360359,23.7324665360359,23.7324665360359,23.7324665360359,50.7734835808293,0.0,1.0
2021-12-14,27.8175,27.87,27.6088,27.87,568,23.0107315394277,23.0541597197393,22.8380941826458,23.0541597197393,686.650920807404,0.0,1.0
2021-12-15,27.192,27.55,26.93,27.55,908,22.4933157911429,22.7894546206968,22.2765884913018,22.7894546206968,1097.67435931888,0.0,1.0
2021-12-16,28.2,28.2,28.2,28.2,364,23.327136853127,23.327136853127,23.327136853127,23.327136853127,440.03685770052,0.0,1.0
2021-12-17,27.8125,27.97,27.52,27.97,1163,23.0065955222551,23.1368800631901,22.7646385176615,23.1368800631901,1405.94193820249,0.0,1.0
2021-12-20,26.82,27.29,26.82,27.29,1309,22.1855961135059,22.5743817277247,22.1855961135059,22.5743817277247,1582.44023826918,0.0,1.0
2021-12-21,26.82,26.82,26.82,26.82,26,22.1855961135059,22.1855961135059,22.1855961135059,22.1855961135059,31.4312041214657,0.0,1.0
2021-12-22,27.5798,27.5798,27.56,27.56,179,22.8141052830451,22.8141052830451,22.7977266550418,22.7977266550418,216.391751451629,0.0,1.0
2021-12-23,28.1125,28.1125,27.7201,27.7201,124,23.3571643377996,23.3571643377996,23.031140281378,23.031140281378,149.245428494014,0.1238,1.0
2021-12-27,28.0498,28.2616,28.0498,28.2616,191,23.3050702798546,23.4810435090852,23.3050702798546,23.4810435090852,229.886103567392,0.0,1.0
2021-12-28,27.5498,27.5498,27.44,27.44,369,22.889647170245,22.889647170245,22.7984202553747,22.7984202553747,444.125508986218,0.0,1.0
2021-12-29,27.2813,27.2813,27.1352,27.195,1031,22.6665649603846,22.6665649603846,22.5451783277567,22.594862931666,1240.90352239781,0.0,1.0
2021-12-30,27.4308,27.6,27.41,27.41,11239,22.7907764701579,22.9313556504498,22.7734948687982,22.7734948687982,13527.1723455179,0.0,1.0
2021-12-31,27.3753,27.52,27.3753,27.43,1220,22.7446645049912,22.8648879529123,22.7446645049912,22.7901117931825,1468.38244163465,0.0,1.0
2022-01-03,27.92,27.92,27.63,27.63,750,23.1972264405999,23.1972264405999,22.9562810370264,22.9562810370264,902.694123955729,0.0,1.0
2022-01-04,27.2698,27.41,27.25,27.41,746,22.6570102288636,22.7734948687982,22.6405594737231,22.7734948687982,897.879755294631,0.0,1.0
2022-01-05,27.2698,27.2698,27.2698,27.2698,4,22.6570102288636,22.6570102288636,22.6570102288636,22.6570102288636,4.81436866109722,0.0,1.0
2022-01-06,26.6202,26.6202,26.405,26.405,1359,22.1172925248588,22.1172925248588,21.9384944184829,21.9384944184829,1635.68175260778,0.0,1.0
2022-01-07,26.6202,26.6202,26.6202,26.6202,6,22.1172925248588,22.1172925248588,22.1172925248588,22.1172925248588,7.22155299164583,0.0,1.0
2022-01-10,27.0896,27.0896,26.985,26.985,220,22.5072917401603,22.5072917401603,22.42038522563,22.42038522563,264.790276360347,0.0,1.0
2022-01-11,27.61,27.61,27.61,27.61,485,22.939664112642,22.939664112642,22.939664112642,22.939664112642,583.742200158037,0.0,1.0
2022-01-12,28.2816,28.2816,28.235,28.24,502,23.4976604334696,23.4976604334696,23.458942999654,23.4630972307501,604.2032669677,0.0,1.0
2022-01-13,27.7,27.708,27.7,27.708,574,23.0144402723717,23.0210870421255,23.0144402723717,23.0210870421255,690.86190286745,0.0,1.0
2022-01-14,27.7,27.7,27.7,27.7,0,23.0144402723717,23.0144402723717,23.0144402723717,23.0144402723717,0,0.0,1.0
2022-01-18,27.7,27.7,27.7,27.7,3,23.0144402723717,23.0144402723717,23.0144402723717,23.0144402723717,3.61077649582291,0.0,1.0
2022-01-19,28.3297,28.3297,28.1885,28.32,905,23.537624136614,23.537624136614,23.4203086504603,23.5295649282876,1089.25090957325,0.0,1.0
2022-01-20,28.3295,28.4,28.3,28.3,514,23.5374579673702,23.5960326258252,23.5129480039032,23.5129480039032,618.646372950992,0.0,1.0
2022-01-21,28.35,28.7,28.1001,28.39,1991,23.5544903148642,23.8452864915909,23.3468618446813,23.587724163633,2396.35200106114,0.0,1.0
2022-01-24,27.7592,27.94,27.7592,27.94,217,23.0636263685495,23.2138433649843,23.0636263685495,23.2138433649843,261.179499864524,0.0,1.0
2022-01-25,27.5562,27.72,27.285,27.72,966,22.894964586048,23.0310571967561,22.6696390913958,23.0310571967561,1162.67003165498,0.0,1.0
2022-01-26,27.5562,27.5562,27.5562,27.5562,2,22.894964586048,22.894964586048,22.894964586048,22.894964586048,2.40718433054861,0.0,1.0
2022-01-27,27.5562,27.5562,27.5562,27.5562,30,22.894964586048,22.894964586048,22.894964586048,22.894964586048,36.1077649582291,0.0,1.0
2022-01-28,26.81,26.81,26.81,26.81,418,22.2749871372666,22.2749871372666,22.2749871372666,22.2749871372666,503.101525084659,0.0,1.0
2022-01-31,26.81,26.81,26.81,26.81,6,22.2749871372666,22.2749871372666,22.2749871372666,22.2749871372666,7.22155299164583,0.0,1.0
2022-02-01,27.2422,27.2422,26.76,26.76,389,22.6340788732132,22.6340788732132,22.2334448263057,22.2334448263057,468.197352291703,0.0,1.0
2022-02-02,27.2422,27.2422,27.2422,27.2422,64,22.6340788732132,22.6340788732132,22.6340788732132,22.6340788732132,77.0298985775553,0.0,1.0
2022-02-03,27.2422,27.2422,27.2422,27.2422,0,22.6340788732132,22.6340788732132,22.6340788732132,22.6340788732132,0,0.0,1.0
2022-02-04,27.4717,27.4717,27.3489,27.3489,972,22.824758080524,22.824758080524,22.7227301648039,22.7227301648039,1169.89158464662,0.0,1.0
2022-02-07,27.4717,27.4717,27.4717,27.4717,1,22.824758080524,22.824758080524,22.824758080524,22.824758080524,1.2035921652743,0.0,1.0
2022-02-08,27.98,27.98,27.98,27.98,401,23.2470772137531,23.2470772137531,23.2470772137531,23.2470772137531,482.640458274995,0.0,1.0
2022-02-09,27.98,27.98,27.98,27.98,0,23.2470772137531,23.2470772137531,23.2470772137531,23.2470772137531,0,0.0,1.0
2022-02-10,27.98,27.98,27.98,27.98,7,23.2470772137531,23.2470772137531,23.2470772137531,23.2470772137531,8.42514515692012,0.0,1.0
2022-02-11,27.98,27.98,27.98,27.98,13,23.2470772137531,23.2470772137531,23.2470772137531,23.2470772137531,15.6466981485659,0.0,1.0
2022-02-14,27.98,27.98,27.98,27.98,1,23.2470772137531,23.2470772137531,23.2470772137531,23.2470772137531,1.2035921652743,0.0,1.0
2022-02-15,28.1287,28.1287,27.8,27.8301,1994,23.370624046551,23.370624046551,23.0975248942936,23.1225333654921,2399.96277755696,0.0,1.0
2022-02-16,28.2531,28.35,27.87,28.0787,1340,23.4739813162219,23.5544903148642,23.155684129639,23.32908173559,1612.81350146756,0.0,1.0
2022-02-17,28.0178,28.3,27.9,28.1193,3898,23.2784832008396,23.5129480039032,23.1806095162156,23.3628140920903,4691.60226023923,0.0,1.0
2022-02-18,28.2438,28.27,28.2438,28.27,689,23.4662544463831,23.4880226173267,23.4662544463831,23.4880226173267,829.275001873996,0.0,1.0
2022-02-22,28.2438,28.2438,28.2438,28.2438,53,23.4662544463831,23.4662544463831,23.4662544463831,23.4662544463831,63.7903847595381,0.0,1.0
2022-02-23,28.2438,28.2438,28.2438,28.2438,91,23.4662544463831,23.4662544463831,23.4662544463831,23.4662544463831,109.526887039962,0.0,1.0
2022-02-24,27.2563,27.2563,26.591,26.73,2598,22.6457938049042,22.6457938049042,22.0930318152576,22.2085194397291,3126.93244538263,0.0,1.0
2022-02-25,27.2563,27.2563,27.2563,27.2563,77,22.6457938049042,22.6457938049042,22.6457938049042,22.6457938049042,92.6765967261212,0.0,1.0
2022-02-28,27.2563,27.2563,27.2563,27.2563,3,22.6457938049042,22.6457938049042,22.6457938049042,22.6457938049042,3.6107764958229,0.0,1.0
2022-03-01,27.2109,27.2109,27.04,27.1,480,22.6080733865516,22.6080733865516,22.4660817676871,22.5159325408402,577.724239331666,0.0,1.0
2022-03-02,27.23,27.23,27.23,27.23,446,22.6239425493387,22.6239425493387,22.6239425493387,22.6239425493387,536.802105712339,0.0,1.0
2022-03-03,27.23,27.23,27.23,27.23,7,22.6239425493387,22.6239425493387,22.6239425493387,22.6239425493387,8.42514515692012,0.0,1.0
2022-03-04,26.9517,27.12,26.8418,27.12,803,22.39271804653,22.5325494652246,22.3014080470378,22.5325494652246,966.484508715265,0.0,1.0
2022-03-07,26.9517,26.9517,26.9517,26.9517,3,22.39271804653,22.39271804653,22.39271804653,22.39271804653,3.61077649582291,0.0,1.0
2022-03-08,25.84,26.35,25.71,26.35,2463,21.469066304624,21.8927978764258,21.3610562961255,21.8927978764258,2964.44750307061,0.0,1.0
2022-03-09,25.84,25.84,25.84,25.84,55,21.469066304624,21.469066304624,21.469066304624,21.469066304624,66.1975690900867,0.0,1.0
2022-03-10,25.84,25.84,25.84,25.84,148,21.469066304624,21.469066304624,21.469066304624,21.469066304624,178.131640460597,0.0,1.0
2022-03-11,24.8749,25.12,24.85,24.97,4590,20.6672166184556,20.8708570267862,20.646528547597,20.7462300939033,5524.48803860904,0.0,1.0
2022-03-14,23.5255,24.26,23.4,24.26,1006,19.5460727302412,20.1563292782577,19.4418015297292,20.1563292782577,1210.81371826595,0.0,1.0
2022-03-15,22.3912,22.74,22.325,22.44,37191,18.6036438637809,18.8934430250445,18.5486418440685,18.6441891592788,44762.7962187165,0.0,1.0
2022-03-16,24.62,24.62,23.93,23.93,4461,20.4554339171766,20.4554339171766,19.8821500259154,19.8821500259154,5369.22464928867,0.0,1.0
2022-03-17,25.175,25.31,25.17,25.31,1301,20.9165535688433,21.0287178084378,20.9123993377472,21.0287178084378,1565.87340702186,0.0,1.0
2022-03-18,26.36,26.36,26.36,26.36,187,21.901106338618,21.901106338618,21.901106338618,21.901106338618,225.071734906295,0.0,1.0
2022-03-21,25.3762,25.74,25.3762,25.74,446,21.0837198281502,21.3859816827021,21.0837198281502,21.3859816827021,536.802105712338,0.0,1.0
2022-03-22,25.6893,25.6893,25.6893,25.6893,863,21.3438577793877,21.3438577793877,21.3438577793877,21.3438577793877,1038.70003863172,0.0,1.0
2022-03-23,25.4,25.4,25.4,25.4,189,21.1034939681676,21.1034939681676,21.1034939681676,21.1034939681676,227.478919236843,0.0,1.0
2022-03-24,25.4,25.4,25.4,25.4,3,21.1034939681676,21.1034939681676,21.1034939681676,21.1034939681676,3.6107764958229,0.0,1.0
2022-03-25,25.24,25.39,25.24,25.39,1042,20.9705585730925,21.0951855059754,20.9705585730925,21.0951855059754,1254.14303621582,0.0,1.0
2022-03-28,25.46,25.46,25.46,25.46,964,21.1533447413207,21.1533447413207,21.1533447413207,21.1533447413207,1160.26284732443,0.0,1.0
2022-03-29,25.63,26.0,25.63,26.0,1800,21.294588598588,21.6020016996991,21.294588598588,21.6020016996991,2166.46589749374,0.0,1.0
2022-03-30,26.1197,26.1197,26.1197,26.1197,923,21.7014539921396,21.7014539921396,21.7014539921396,21.7014539921396,1110.91556854818,0.0,1.0
2022-03-31,26.03,26.03,26.03,26.03,403,21.6269270862757,21.6269270862757,21.6269270862757,21.6269270862757,485.047642605543,0.0,1.0
2022-04-01,26.433,26.433,26.23,26.23,543,21.961758112621,21.961758112621,21.7930963301195,21.7930963301195,653.550545743947,0.0,1.0
2022-04-04,26.433,26.433,26.433,26.433,135,21.961758112621,21.961758112621,21.961758112621,21.961758112621,162.484942312031,0.0,1.0
2022-04-05,26.4,26.54,26.37,26.54,413,21.9343401873868,22.0506586580775,21.9094148008102,22.0506586580775,497.083564258286,0.0,1.0
2022-04-06,26.4,26.4,26.4,26.4,7,21.9343401873868,21.9343401873868,21.9343401873868,21.9343401873868,8.42514515692011,0.0,1.0
2022-04-07,26.11,26.11,26.11,26.11,230,21.6933947838132,21.6933947838132,21.6933947838132,21.6933947838132,276.82619801309,0.0,1.0
2022-04-08,26.19,26.19,26.19,26.19,405,21.7598624813507,21.7598624813507,21.7598624813507,21.7598624813507,487.454826936093,0.0,1.0
2022-04-11,25.84,26.28,25.84,26.28,985,21.469066304624,21.8346386410805,21.469066304624,21.8346386410805,1185.53828279519,0.0,1.0
2022-04-12,25.84,25.84,25.84,25.84,272,21.469066304624,21.469066304624,21.469066304624,21.469066304624,327.377068954611,0.0,1.0
2022-04-13,26.1966,26.1966,25.86,25.88,358,21.7653460663976,21.7653460663976,21.4856832290084,21.5023001533928,430.8859951682,0.0,1.0
2022-04-14,26.1966,26.1966,26.1966,26.1966,22,21.7653460663976,21.7653460663976,21.7653460663976,21.7653460663976,26.4790276360346,0.0,1.0
2022-04-18,25.985,25.985,25.9813,25.9813,806,21.5895390064108,21.5895390064108,21.5864648753997,21.5864648753997,970.095285211088,0.0,1.0
2022-04-19,25.985,25.985,25.985,25.985,3,21.5895390064108,21.5895390064108,21.5895390064108,21.5895390064108,3.61077649582291,0.0,1.0
2022-04-20,25.4242,25.54,25.4,25.5,3417,21.1236004466727,21.2198124388583,21.1034939681676,21.1865785900895,4112.67442874229,0.0,1.0
2022-04-21,24.7063,24.7063,24.7063,24.7063,7,20.5271359458952,20.5271359458952,20.5271359458952,20.5271359458952,8.42514515692013,0.0,1.0
2022-04-22,25.36,25.36,25.36,25.36,5,21.0702601193988,21.0702601193988,21.0702601193988,21.0702601193988,6.01796082637152,0.0,1.0
2022-04-25,24.4472,24.4472,24.4472,24.4472,352,20.3118636904955,20.3118636904955,20.3118636904955,20.3118636904955,423.664442176555,0.0,1.0
2022-04-26,22.7,22.7,22.7,22.7,39,18.8602091762757,18.8602091762757,18.8602091762757,18.8602091762757,46.9400944456979,0.0,1.0
2022-04-27,24.78,24.78,24.38,24.38,405,20.5883693122517,20.5883693122517,20.256030824564,20.256030824564,487.454826936092,0.0,1.0
2022-04-28,25.4,25.4,25.08,25.15,518,21.1034939681676,21.1034939681676,20.8376231780174,20.8957824133628,623.460741612088,0.0,1.0
2022-04-29,25.14,25.49,25.14,25.49,296,20.8874739511706,21.1782701278973,20.8874739511706,21.1782701278973,356.263280921193,0.0,1.0
2022-05-02,25.1883,25.1883,25.1883,25.1883,2,20.9276038235589,20.9276038235589,20.9276038235589,20.9276038235589,2.4071843305486,0.0,1.0
2022-05-03,26.06,26.06,26.06,26.06,8,21.6518524728522,21.6518524728522,21.6518524728522,21.6518524728522,9.62873732219444,0.0,1.0
2022-05-04,25.9689,25.9689,25.49,25.49,576,21.5761623822814,21.5761623822814,21.1782701278973,21.1782701278973,693.269087197998,0.0,1.0
2022-05-05,24.9658,25.0299,24.9411,24.98,1679,20.7427405397826,20.7959977824345,20.7222186381679,20.7545385560955,2020.83124549555,0.0,1.0
2022-05-06,24.43,24.43,24.43,24.43,40,20.2975731355249,20.2975731355249,20.2975731355249,20.2975731355249,48.1436866109722,0.0,1.0
2022-05-09,24.1709,24.1709,24.1709,24.1709,19,20.0823008801253,20.0823008801253,20.0823008801253,20.0823008801253,22.8682511402117,0.0,1.0
2022-05-10,24.4975,24.4975,24.4,24.4,3759,20.3536552553222,20.3536552553222,20.2726477489484,20.2726477489484,4524.30294926612,0.0,1.0
2022-05-11,24.3435,24.3435,24.3435,24.3435,3,20.2257049375625,20.2257049375625,20.2257049375625,20.2257049375625,3.61077649582291,0.0,1.0
2022-05-12,24.2281,24.2281,24.1451,24.1451,110,20.1298252838646,20.1298252838646,20.0608650476694,20.0608650476694,132.395138180173,0.0,1.0
2022-05-13,24.8158,24.8158,24.8158,24.8158,14,20.6181136068997,20.6181136068997,20.6181136068997,20.6181136068997,16.8502903138403,0.0,1.0
2022-05-16,24.847,24.847,24.847,24.847,135,20.6440360089394,20.6440360089394,20.6440360089394,20.6440360089394,162.484942312031,0.0,1.0
2022-05-17,25.1009,25.1009,24.91,24.91,155,20.8549878639991,20.8549878639991,20.6963793207502,20.6963793207502,186.556785617517,0.0,1.0
2022-05-18,24.9628,24.9628,24.9628,24.9628,155,20.7402480011249,20.7402480011249,20.7402480011249,20.7402480011249,186.556785617517,0.0,1.0
2022-05-19,25.76,25.76,25.41,25.41,107,21.4025986070865,21.4025986070865,21.1118024303598,21.1118024303598,128.78436168435,0.0,1.0
2022-05-20,25.62,25.6299,25.62,25.6299,1013,21.2862801363958,21.2945055139661,21.2862801363958,21.2945055139661,1219.23886342287,0.0,1.0
2022-05-23,26.33,26.33,26.33,26.33,52,21.8761809520414,21.8761809520414,21.8761809520414,21.8761809520414,62.5867925942638,0.0,1.0
2022-05-24,25.3963,25.7,25.3963,25.7,408,21.1004198371565,21.3527478339333,21.1004198371565,21.3527478339333,491.065603431915,0.0,1.0
2022-05-25,25.6992,25.6992,25.4,25.4,441,21.352083156958,21.352083156958,21.1034939681676,21.1034939681676,530.784144885966,0.0,1.0
2022-05-26,26.2555,26.2555,26.0,26.0,250,21.8142829087096,21.8142829087096,21.6020016996991,21.6020016996991,300.898041318576,0.0,1.0
2022-05-27,26.0507,26.0507,26.0507,26.0507,2,21.6441256030135,21.6441256030135,21.6441256030135,21.6441256030135,2.40718433054861,0.0,1.0
2022-05-31,26.1397,26.1397,26.1397,26.1397,3,21.718070916524,21.718070916524,21.718070916524,21.718070916524,3.61077649582291,0.0,1.0
2022-06-01,26.62,26.62,25.9438,26.4,1871,22.117126355615,22.117126355615,21.555308142179,21.9343401873868,2251.92094122822,0.0,1.0
2022-06-02,26.38,26.88,26.35,26.35,949,21.9177232630024,22.333146372612,21.8927978764258,21.8927978764258,1142.20896484531,0.0,1.0
2022-06-03,26.2572,26.2572,26.2572,26.2572,1,21.8156953472823,21.8156953472823,21.8156953472823,21.8156953472823,1.2035921652743,0.0,1.0
2022-06-06,26.1558,26.1558,26.1558,26.1558,99,21.7314475406534,21.7314475406534,21.7314475406534,21.7314475406534,119.155624362156,0.0,1.0
2022-06-07,26.5269,26.5269,26.5269,26.5269,13,22.0397745726057,22.0397745726057,22.0397745726057,22.0397745726057,15.6466981485659,0.0,1.0
2022-06-08,26.3573,26.5272,26.23,26.23,1310,21.8988630538261,22.0400238264714,21.7930963301195,21.7930963301195,1576.70573650934,0.0,1.0
2022-06-09,25.62,25.62,25.62,25.62,81,21.2862801363958,21.2862801363958,21.2862801363958,21.2862801363958,97.4909653872185,0.0,1.0
2022-06-10,25.8463,25.8463,25.8463,25.8463,3,21.4743006358051,21.4743006358051,21.4743006358051,21.4743006358051,3.61077649582291,0.0,1.0
2022-06-13,25.3917,25.46,25.3917,25.46,301,21.0965979445481,21.1533447413207,21.0965979445481,21.1533447413207,362.281241747564,0.0,1.0
2022-06-14,25.7562,25.7562,25.7562,25.7562,13,21.3994413914534,21.3994413914534,21.3994413914534,21.3994413914534,15.646698148566,0.0,1.0
2022-06-15,25.8223,25.83,25.82,25.82,624,21.4543603265438,21.4607578424318,21.4524493802396,21.4524493802396,751.041511131166,0.0,1.0
2022-06-16,24.89,24.89,24.89,24.89,4,20.6797623963658,20.6797623963658,20.6797623963658,20.6797623963658,4.81436866109721,0.0,1.0
2022-06-17,24.83,25.46,24.83,25.46,11866,20.6299116232126,21.1533447413207,20.6299116232126,21.1533447413207,14281.8246331449,0.0,1.0
2022-06-21,25.6,25.6,25.6,25.6,218,21.2696632120114,21.2696632120114,21.2696632120114,21.2696632120114,262.383092029798,0.0,1.0
2022-06-22,25.2218,25.43,25.195,25.195,2491,20.9554371719027,21.1284193547441,20.9331704932276,20.9331704932276,2998.14808369829,0.0,1.0
2022-06-23,25.4173,25.7099,25.1631,25.64,8723,21.1178676077601,21.3609732115036,20.9066664988345,21.3028970607802,10498.9344576877,0.0,1.0
2022-06-24,25.0,25.34,25.0,25.1,5719,21.0406819939946,21.3268352691129,21.0406819939946,21.1248447219706,6795.16947410772,0.3244,1.0
2022-06-27,25.47,25.47,25.21,25.21,303,21.4362468154817,21.4362468154817,21.2174237227442,21.2174237227442,360.016847465403,0.0,1.0
2022-06-28,26.06,26.06,25.77,25.77,455,21.93280691054,21.93280691054,21.6887349994096,21.6887349994096,540.619358405142,0.0,1.0
2022-06-29,25.5728,25.6365,25.495,25.63,1340,21.522766099841,21.5763777575617,21.4572874974757,21.5709071802433,1592.1537148635,0.0,1.0
2022-06-30,25.67,25.98,25.67,25.8,630,21.6045722714337,21.8654767281592,21.6045722714337,21.7139838178024,748.549880868658,0.0,1.0
2022-07-01,25.7008,25.92,25.615,25.65,2795,21.6304943916503,21.8149790913736,21.5582827710469,21.5877397258385,3320.94748734587,0.0,1.0
2022-07-05,25.3873,25.55,25.0,25.0,2871,21.3666442394456,21.5035769978625,21.0406819939946,21.0406819939946,3411.24874281574,0.0,1.0
2022-07-06,25.51,25.52,25.24,25.24,19210,21.4699119066721,21.4783281794697,21.2426725411369,21.2426725411369,22824.8304944237,0.0,1.0
2022-07-07,25.8839,26.0,25.8839,25.9068,241,21.7845963465743,21.8823092737544,21.7845963465743,21.8038696112808,286.350033792614,0.0,1.0
2022-07-08,26.0104,26.22,26.0,26.22,2013,21.8910621974639,22.0674672753015,21.8823092737544,22.0674672753015,2391.79509553748,0.0,1.0
2022-07-11,25.41,25.69,25.41,25.64,3142,21.3857491786961,21.6214048170289,21.3857491786961,21.5793234530409,3733.24400903068,0.0,1.0
2022-07-12,25.4001,25.4001,25.33,25.33,406,21.3774170686265,21.3774170686265,21.3184189963153,21.3184189963153,482.398812115358,0.0,1.0
2022-07-13,24.95,25.37,24.95,24.98,9171,20.9986006300066,21.3520840875057,20.9986006300066,21.0238494483994,10896.7475515023,0.0,1.0
2022-07-14,25.26,25.26,25.055,25.17,2519,21.2595050867321,21.2595050867321,21.0869714943814,21.1837586315538,2993.01134906057,0.0,1.0
2022-07-15,24.7066,25.02,24.7066,24.89,3478,20.7937485501131,21.0575145395898,20.7937485501131,20.948102993221,4132.47061216063,0.0,1.0
2022-07-18,25.12,25.31,24.93,25.08,2176,21.1416772675658,21.3015864507201,20.9817680844114,21.1080121763754,2585.46752503206,0.0,1.0
2022-07-19,25.2831,25.4,25.2396,25.2584,3004,21.2789466768946,21.3773329058985,21.242335890225,21.2581584830845,3569.27593988802,0.0,1.0
2022-07-20,24.8513,25.06,24.8374,25.06,843,20.9155320174943,21.0911796307802,20.9038333983057,21.0911796307802,1001.63103106711,0.0,1.0
2022-07-21,24.8565,24.8565,24.68,24.7329,21980,20.9199084793491,20.9199084793491,20.7713612644715,20.8158833475708,26116.0736214176,0.0,1.0
2022-07-22,24.4319,24.76,24.21,24.72,3233,20.5625535363631,20.8386914468523,20.3757964429844,20.8050263556619,3841.3678807117,0.0,1.0
2022-07-25,24.4112,24.4112,24.37,24.37,1055,20.545131851672,20.545131851672,20.5104568077459,20.5104568077459,1253.52400685149,0.0,1.0
2022-07-26,24.4304,24.92,24.21,24.9,2040,20.5612910954434,20.9733518116138,20.3757964429844,20.9565192660186,2423.87580471757,0.0,1.0
2022-07-27,24.6691,24.6691,24.475,24.475,1025,20.7621875271221,20.7621875271221,20.5988276721207,20.5988276721207,1217.87877442917,0.0,1.0
2022-07-28,24.5894,24.83,24.32,24.77,11247,20.6951098329252,20.8976053564354,20.4683754437579,20.8471077196498,13363.3976351267,0.0,1.0
2022-07-29,24.2034,24.2034,24.2034,24.2034,51,20.370241702938,20.370241702938,20.370241702938,20.370241702938,60.5968951179389,0.0,1.0
2022-08-01,23.7922,23.89,23.68,23.68,1722,20.0241645655007,20.1064757134612,19.9297339847117,19.9297339847117,2046.03634104101,0.0,1.0
2022-08-02,23.2,23.63,23.2,23.5,7977,19.525752890427,19.8876526207237,19.525752890427,19.7782410743549,9478.06730109411,0.0,1.0
2022-08-03,23.1774,23.38,22.95,22.96,2728,19.5067321139044,19.6772458007837,19.315346070487,19.3237623432846,3241.3398016027,0.0,1.0
2022-08-04,23.2,23.67,23.2,23.392,6083,19.525752890427,19.9213177119141,19.525752890427,19.6873453281409,7227.66496083183,0.0,1.0
2022-08-05,23.54,23.553,23.2923,23.2923,1458,19.8119061655453,19.8228473201822,19.6034350883488,19.6034350883488,1732.35829572461,0.0,1.0
2022-08-08,23.67,23.7,23.67,23.7,1003,19.9213177119141,19.9465665303069,19.9213177119141,19.9465665303069,1191.73893731947,0.0,1.0
2022-08-09,23.72,23.72,23.7021,23.7021,2286,19.9633990759021,19.9633990759021,19.9483339475944,19.9483339475944,2716.16671058056,0.0,1.0
2022-08-10,23.67,23.67,23.4109,23.5609,2339,19.9213177119141,19.9213177119141,19.7032520837283,19.8294961756923,2779.13995452666,0.0,1.0
2022-08-11,24.07,24.28,23.8384,24.28,1254,20.257968623818,20.4347103525676,20.0630477458256,20.4347103525676,1489.97071525285,0.0,1.0
2022-08-12,24.0428,24.0428,23.78,23.78,305,20.2350763618085,20.2350763618085,20.0138967126877,20.0138967126877,362.393196293558,0.0,1.0
2022-08-15,23.839,23.839,23.59,23.6,1213,20.0635527221935,20.0635527221935,19.8539875295333,19.8624038023309,1441.25556427569,0.0,1.0
2022-08-16,24.0885,24.25,24.0885,24.17,1674,20.2735387284936,20.4094615341748,20.2735387284936,20.342131351794,1989.00396916529,0.0,1.0
2022-08-17,24.0257,24.0257,23.9792,23.9792,702,20.2206845353246,20.2206845353246,20.1815488668158,20.1815488668158,834.098438682222,0.0,1.0
2022-08-18,23.6,23.88,23.6,23.88,1228,19.8624038023309,20.0980594406636,19.8624038023309,20.0980594406636,1459.07818048685,0.0,1.0
2022-08-19,24.2,24.2,23.9112,23.9112,545,20.3673801701868,20.3673801701868,20.1243182117921,20.1243182117921,647.555055672093,0.0,1.0
2022-08-22,24.2,24.44,24.2,24.2,906,20.3673801701868,20.5693707173291,20.3673801701868,20.3673801701868,1076.48601915398,0.0,1.0
2022-08-23,24.57,24.57,24.42,24.42,132,20.6787822636979,20.6787822636979,20.5525381717339,20.5525381717339,156.839022658195,0.0,1.0
2022-08-24,24.03,24.09,24.03,24.09,464,20.2243035326276,20.2748011694132,20.2243035326276,20.2748011694132,551.312928131838,0.0,1.0
2022-08-25,24.6281,24.86,24.4151,24.4574,2217,20.7276808086519,20.9228541748282,20.5484141980631,20.5840150319969,2634.18267600924,0.0,1.0
2022-08-26,24.5622,24.5622,24.5622,24.5622,6,20.6722175709158,20.6722175709158,20.6722175709158,20.6722175709158,7.12904648446341,0.0,1.0
2022-08-29,24.5613,24.5613,24.5613,24.5613,6,20.671460106364,20.671460106364,20.671460106364,20.671460106364,7.12904648446341,0.0,1.0
2022-08-30,24.1894,24.1894,24.1894,24.1894,0,20.3584589210213,20.3584589210213,20.3584589210213,20.3584589210213,0,0.0,1.0
2022-08-31,24.0571,24.35,24.0571,24.35,4952,20.2471116319091,20.4936242621507,20.2471116319091,20.4936242621507,5883.83969851048,0.0,1.0
2022-09-01,24.44,24.44,24.11,24.11,1062,20.5693707173291,20.5693707173291,20.2916337150084,20.2916337150084,1261.84122775003,0.0,1.0
2022-09-02,23.8028,24.13,23.8028,24.13,1219,20.0330858146662,20.3084662606036,20.0330858146662,20.3084662606036,1448.38461076015,0.0,1.0
2022-09-06,24.21,24.21,23.94,23.94,8324,20.3757964429844,20.3757964429844,20.1485570774492,20.1485570774492,9890.36382277891,0.0,1.0
2022-09-07,24.18,24.53,24.18,24.2056,11486,20.3505476245916,20.6451171725075,20.3505476245916,20.3720932829534,13647.3713200911,0.0,1.0
2022-09-08,24.1444,24.1444,24.07,24.07,235,20.3205856934321,20.3205856934321,20.257968623818,20.257968623818,279.220987308151,0.0,1.0
2022-09-09,24.6252,24.6252,24.56,24.56,102,20.7252400895406,20.7252400895406,20.6703659909003,20.6703659909003,121.193790235878,0.0,1.0
2022-09-12,24.8718,24.98,24.86,24.86,4653,20.9327853767294,21.0238494483994,20.9228541748282,20.9228541748282,5528.57554870138,0.0,1.0
2022-09-13,24.22,24.61,24.22,24.61,7073,20.384212715782,20.7124473548883,20.384212715782,20.7124473548883,8403.95763076828,0.0,1.0
2022-09-14,24.91,24.91,24.6805,24.6805,1003,20.9649355388162,20.9649355388162,20.7717820781113,20.7717820781113,1191.73893731947,0.0,1.0
2022-09-15,24.32,24.44,24.19,24.25,48190,20.4683754437579,20.5693707173291,20.3589638973892,20.4094615341748,57258.1250143822,0.0,1.0
2022-09-16,24.035,24.11,23.9823,24.06,1668,20.2285116690264,20.2916337150084,20.1841579113831,20.2495523510204,1981.87492268083,0.0,1.0
2022-09-19,23.7973,23.82,23.69,23.82,2855,20.0284568646275,20.0475618038781,19.9381502575093,20.0475618038781,3392.23795219051,0.0,1.0
2022-09-20,23.7103,23.7103,23.7103,23.7103,2,19.9552352912884,19.9552352912884,19.9552352912884,19.9552352912884,2.37634882815447,0.0,1.0
2022-09-21,23.57,23.7575,23.56,23.61,608,19.8371549839381,19.9949600988931,19.8287387111405,19.8708200751285,722.41004375896,0.0,1.0
2022-09-22,23.4541,23.54,23.4541,23.54,308,19.739610382214,19.8119061655453,19.739610382214,19.8119061655453,365.957719535788,0.0,1.0
2022-09-23,22.4837,22.71,22.36,22.71,1241,19.2220937678897,19.415565474934,19.1163383540081,19.415565474934,1451.5729679048,0.3555,1.0
2022-09-26,21.97,22.23,21.94,22.23,2534,18.7829138478336,19.00519685195,18.7572658088971,19.00519685195,2963.96929949296,0.0,1.0
2022-09-27,21.9864,22.0086,21.9864,22.0086,150,18.7969347757855,18.8159143245985,18.7969347757855,18.8159143245985,175.452010625077,0.0,1.0
2022-09-28,21.59,21.59,21.59,21.59,87,18.4580386879712,18.4580386879712,18.4580386879712,18.4580386879712,101.762166162544,0.0,1.0
2022-09-29,21.1,21.15,21.1,21.12,795,18.0391207186749,18.0818674502358,18.0391207186749,18.0562194112993,929.89565631291,0.0,1.0
2022-09-30,21.16,21.3,21.07,21.07,512,18.090416796548,18.2101076449183,18.0134726797384,18.0134726797384,598.876196266927,0.0,1.0
2022-10-03,21.56,21.57,21.331,21.331,3029,18.4323906490347,18.4409399953468,18.236610618486,18.236610618486,3542.96093455571,0.0,1.0
2022-10-04,22.1,22.21,21.96,21.96,6573,18.8940553498918,18.9880981593256,18.7743645015214,18.7743645015214,7688.30710559085,0.0,1.0
2022-10-05,22.11,22.11,22.11,22.11,50,18.9026046962039,18.9026046962039,18.9026046962039,18.9026046962039,58.4840035416924,0.0,1.0
2022-10-06,22.1445,22.1445,22.1445,22.1445,13,18.9320999409809,18.9320999409809,18.9320999409809,18.9320999409809,15.20584092084,0.0,1.0
2022-10-07,21.81,21.81,21.81,21.81,92,18.6461243068389,18.6461243068389,18.6461243068389,18.6461243068389,107.610566516714,0.0,1.0
2022-10-10,21.1257,21.53,21.1257,21.53,441,18.0610925386972,18.4067426100982,18.0610925386972,18.4067426100982,515.828911237726,0.0,1.0
2022-10-11,20.9771,20.9771,20.94,20.94,216,17.9340492524984,17.9340492524984,17.9023311776803,17.9023311776803,252.650895300111,0.0,1.0
2022-10-12,20.8917,20.97,20.8917,20.97,200,17.8610378349925,17.9279792166168,17.8610378349925,17.9279792166168,233.936014166769,0.0,1.0
2022-10-13,21.0031,21.0031,21.0031,21.0031,60,17.95627755291,17.95627755291,17.95627755291,17.95627755291,70.1808042500309,0.0,1.0
2022-10-14,20.79,21.16,20.79,21.16,2512,17.7740909829977,18.090416796548,17.7740909829977,18.090416796548,2938.23633793462,0.0,1.0
2022-10-17,21.41,21.41,21.41,21.41,5,18.3041504543522,18.3041504543522,18.3041504543522,18.3041504543522,5.84840035416921,0.0,1.0
2022-10-18,21.43,21.43,21.2,21.2,169,18.3212491469765,18.3212491469765,18.1246141817966,18.1246141817966,197.67593197092,0.0,1.0
2022-10-19,21.116,21.116,21.116,21.116,16,18.0527996727744,18.0527996727744,18.0527996727744,18.0527996727744,18.7148811333415,0.0,1.0
2022-10-20,20.9908,20.9908,20.9908,20.9908,1,17.9457618569461,17.9457618569461,17.9457618569461,17.9457618569461,1.16968007083384,0.0,1.0
2022-10-21,21.38,21.38,21.38,21.38,8,18.2785024154157,18.2785024154157,18.2785024154157,18.2785024154157,9.35744056667074,0.0,1.0
2022-10-24,19.7725,20.17,19.7,20.17,10927,16.9041949957346,17.2440315116433,16.8422122349714,17.2440315116433,12781.0941340014,0.0,1.0
2022-10-25,20.0201,20.0201,19.87,19.87,300,17.1158768104239,17.1158768104239,16.9875511222783,16.9875511222783,350.904021250154,0.0,1.0
2022-10-26,20.26,20.2675,20.26,20.2675,180,17.3209756284528,17.3273876381869,17.3209756284528,17.3273876381869,210.542412750092,0.0,1.0
2022-10-27,19.93,20.1,19.8882,20.1,820,17.0388472001513,17.1841860874581,17.0031109325664,17.1841860874581,959.137658083751,0.0,1.0
2022-10-28,19.0658,19.27,18.97,19.27,2552,16.3000126918537,16.4745903435482,16.2181099541831,16.4745903435482,2985.02354076797,0.0,1.0
2022-10-31,18.18,18.21,18.13,18.18,6936,15.5427115955218,15.5683596344583,15.499964863961,15.5427115955218,8112.90097130356,0.0,1.0
2022-11-01,18.7,18.98,18.7,18.9,6057,15.9872776037546,16.2266593004953,15.9872776037546,16.1582645299979,7084.75218904059,0.0,1.0
2022-11-02,19.04,19.11,18.99,18.99,723,16.2779553783683,16.3378008025535,16.2352086468074,16.2352086468074,845.67869121287,0.0,1.0
2022-11-03,19.01,19.02,19.0,19.0,477,16.2523073394318,16.260856685744,16.2437579931196,16.2437579931196,557.937393787744,0.0,1.0
2022-11-04,20.73,20.73,20.0599,20.111,2771,17.7227949051247,17.7227949051247,17.1499032087463,17.1935903684015,3241.18347628059,0.0,1.0
2022-11-07,20.415,20.75,20.37,20.75,809,17.4534904962914,17.7398935977491,17.4150184378867,17.7398935977491,946.271177304582,0.0,1.0
2022-11-08,20.3763,20.39,20.3763,20.39,600,17.4204045260633,17.432117130511,17.4204045260633,17.432117130511,701.808042500308,0.0,1.0
2022-11-09,20.35,20.35,20.33,20.33,102,17.3979197452623,17.3979197452623,17.380821052638,17.380821052638,119.307367225052,0.0,1.0
2022-11-10,20.81,20.92,20.72,20.72,5398,17.7911896756221,17.8852324850559,17.7142455588126,17.7142455588126,6313.93302236109,0.0,1.0
2022-11-11,21.52,21.61,21.38,21.52,1265,18.398193263786,18.4751373805955,18.2785024154157,18.398193263786,1479.64528960482,0.0,1.0
2022-11-14,21.95,21.95,21.795,21.795,429,18.7658151552092,18.7658151552092,18.6333002873706,18.6333002873706,501.792750387721,0.0,1.0
2022-11-15,22.13,22.2,22.13,22.2,169,18.9197033888283,18.9795488130134,18.9197033888283,18.9795488130134,197.67593197092,0.0,1.0
2022-11-16,21.8198,21.8198,21.81,21.81,241,18.6545026662248,18.6545026662248,18.6461243068389,18.6461243068389,281.892897070957,0.0,1.0
2022-11-17,21.84,21.84,21.84,21.84,123,18.6717723457754,18.6717723457754,18.6717723457754,18.6717723457754,143.870648712563,0.0,1.0
2022-11-18,21.34,21.63,21.34,21.63,954,18.244305030167,18.4922360732199,18.244305030167,18.4922360732199,1115.87478757549,0.0,1.0
2022-11-21,21.31,21.31,21.07,21.07,798,18.2186569912305,18.2186569912305,18.0134726797384,18.0134726797384,933.404696525408,0.0,1.0
2022-11-22,21.74,21.74,21.43,21.54,1268,18.5862788826537,18.5862788826537,18.3212491469765,18.4152919564103,1483.15432981732,0.0,1.0
2022-11-23,21.8397,21.88,21.8397,21.88,422,18.671515865386,18.7059697310241,18.671515865386,18.7059697310241,493.604989891884,0.0,1.0
2022-11-25,22.24,22.24,22.24,22.24,113,19.0137461982621,19.0137461982621,19.0137461982621,19.0137461982621,132.173848004225,0.0,1.0
2022-11-28,22.14,22.23,22.14,22.23,302,18.9282527351404,19.00519685195,18.9282527351404,19.00519685195,353.243381391822,0.0,1.0
2022-11-29,22.59,22.69,22.57,22.61,687,19.312973319188,19.3984667823097,19.2958746265637,19.3300720118123,803.570208662852,0.0,1.0
2022-11-30,23.51,23.51,23.195,23.195,484,20.0995131799075,20.0995131799075,19.8302087710742,19.8302087710742,566.125154283581,0.0,1.0
2022-12-01,22.6474,23.03,22.61,23.03,3716,19.3620465670199,19.6891445569234,19.3300720118123,19.6891445569234,4346.53114321856,0.0,1.0
2022-12-02,22.52,22.52,22.3,22.3,405,19.2531278950028,19.2531278950028,19.0650422761351,19.0650422761351,473.720428687708,0.0,1.0
2022-12-05,22.4159,22.5003,22.34,22.5,2931,19.1641291998932,19.2362856827679,19.0992396613838,19.2360292023785,3428.33228761399,0.0,1.0
2022-12-06,23.01,23.01,22.71,22.71,353,19.6720458642991,19.6720458642991,19.415565474934,19.415565474934,412.897065004347,0.0,1.0
2022-12-07,22.4,22.47,22.35,22.47,2800,19.1505357392568,19.210381163442,19.107789007696,19.210381163442,3275.10419833477,0.0,1.0
2022-12-08,23.03,23.03,22.7624,22.7624,213,19.6891445569234,19.6891445569234,19.4603640496098,19.4603640496098,249.141855087609,0.0,1.0
2022-12-09,22.9728,22.9728,22.9728,22.9728,33,19.6402422960178,19.6402422960178,19.6402422960178,19.6402422960178,38.5994423375169,0.0,1.0
2022-12-12,23.21,23.21,23.21,23.21,46,19.8430327905424,19.8430327905424,19.8430327905424,19.8430327905424,53.805283258357,0.0,1.0
2022-12-13,22.9082,23.11,22.77,23.06,3268,19.5850135188412,19.7575393274208,19.466861552807,19.7147925958599,3822.51447148501,0.0,1.0
2022-12-14,22.9054,23.0,22.9054,22.9356,581,19.5826197018738,19.6634965179869,19.5826197018738,19.6084387277365,679.584121154464,0.0,1.0
2022-12-15,22.6013,22.6086,22.54,22.6086,793,19.3226340805208,19.3288751033286,19.2702265876272,19.3288751033286,927.556296171238,0.0,1.0
2022-12-16,23.02,23.04,22.915,22.92,5571,19.6805952106112,19.6976939032356,19.5908270743335,19.5951017474896,6516.28767461537,0.0,1.0
2022-12-19,22.4632,22.79,22.42,22.79,9957,19.2045676079497,19.4839602454314,19.1676344318811,19.4839602454314,11646.5044652926,0.0,1.0
2022-12-20,22.22,22.22,22.22,22.22,3,18.9966475056378,18.9966475056378,18.9966475056378,18.9966475056378,3.50904021250153,0.0,1.0
2022-12-21,22.3652,22.44,22.2497,22.2497,2155,19.1207840140905,19.1847331245055,19.0220390641849,19.0220390641849,2520.66055264693,0.0,1.0
2022-12-22,21.7622,22.16,21.75,22.16,2780,18.6052584314667,18.9453514277648,18.5948282289659,18.9453514277648,3251.71059691809,0.0,1.0
2022-12-23,21.4,21.51,21.2585,21.51,3259,18.807792445602,18.9044680142476,18.6834325095715,18.9044680142476,3708.17575755992,0.5991,1.0
2022-12-27,22.06,22.06,22.0,22.0,165,19.3878458574757,19.3878458574757,19.3351137291235,19.3351137291235,187.741331696038,0.0,1.0
2022-12-28,21.3117,21.75,21.3117,21.75,1245,18.7301883300437,19.1153965276562,18.7301883300437,19.1153965276562,1416.59368461556,0.0,1.0
2022-12-29,21.564,21.66,21.47,21.66,1785,18.9519269297645,19.036298335128,18.8693132620128,19.036298335128,2031.01986107532,0.0,1.0
2022-12-30,21.3261,21.3261,21.3261,21.3261,104,18.7428440408482,18.7428440408482,18.7428440408482,18.7428440408482,118.333930281139,0.0,1.0
2023-01-03,21.98,21.98,21.65,21.65,376,19.3175363530062,19.3175363530062,19.0275096470693,19.0275096470693,427.822671016425,0.0,1.0
2023-01-04,22.4831,22.4831,22.1972,22.1972,222,19.759695249239,19.759695249239,19.508426657641,19.508426657641,252.597428100123,0.0,1.0
2023-01-05,22.5212,22.5212,22.47,22.47,10971,19.7931801507426,19.7931801507426,19.7481820678821,19.7481820678821,12483.0918184075,0.0,1.0
2023-01-06,22.9033,22.95,22.87,22.87,1113,20.1289959214652,20.1700390946993,20.0997295902298,20.0997295902298,1266.40061925873,0.0,1.0
2023-01-09,22.8351,23.039,22.8351,22.9351,1613,20.069057068905,20.2482584184217,20.069057068905,20.1569439494919,1835.31374561035,0.0,1.0
2023-01-10,22.85,22.91,22.83,22.91,520,20.0821522141124,20.1348843424646,20.064574837995,20.1348843424646,591.669651405696,0.0,1.0
2023-01-11,23.0672,23.14,22.98,23.13,20680,20.2730425187472,20.3370241678145,20.1964051588754,20.3282354797558,23530.2469059034,0.0,1.0
2023-01-12,22.9195,22.9195,22.78,22.78,1306,20.1432335961203,20.1432335961203,20.0206313977016,20.0206313977016,1486.00108603046,0.0,1.0
2023-01-13,23.1676,23.1676,23.0522,23.0522,871,20.3612809468565,20.3612809468565,20.2598594866592,20.2598594866592,991.046666104539,0.0,1.0
2023-01-17,22.7403,22.7403,22.7403,22.7403,38,19.9857403061085,19.9857403061085,19.9857403061085,19.9857403061085,43.237397602724,0.0,1.0
2023-01-18,22.73,22.96,22.6591,22.94,26837,19.9766879574081,20.178827782758,19.914376159072,20.1612504066406,30535.8431437974,0.0,1.0
2023-01-19,22.88,22.88,22.88,22.88,130,20.1085182782885,20.1085182782885,20.1085182782885,20.1085182782885,147.917412851424,0.0,1.0
2023-01-20,23.5,23.5,23.3583,23.43,1289,20.6534169379274,20.6534169379274,20.5288812281357,20.5918961215166,1466.6580397345,0.0,1.0
2023-01-23,23.5943,23.78,23.5943,23.78,1000,20.7362942663209,20.8995002035708,20.7362942663209,20.8995002035708,1137.82625270326,0.0,1.0
2023-01-24,23.6655,23.8,23.5701,23.65,2024,20.7988697252988,20.9170775796882,20.7150256412188,20.7852472588078,2302.9603354714,0.0,1.0
2023-01-25,23.69,23.8,23.69,23.8,356,20.8204020110426,20.9170775796882,20.8204020110426,20.9170775796882,405.06614596236,0.0,1.0
2023-01-26,23.7198,23.81,23.7198,23.81,533,20.8465923014575,20.9258662677469,20.8465923014575,20.9258662677469,606.461392690837,0.0,1.0
2023-01-27,23.8178,23.8178,23.81,23.81,400,20.9327214444327,20.9327214444327,20.9258662677469,20.9258662677469,455.130501081303,0.0,1.0
2023-01-30,23.1193,23.4,23.07,23.4,1623,20.318831583533,20.5655300573405,20.2755033514036,20.5655300573405,1846.69200813739,0.0,1.0
2023-01-31,23.06,23.29,22.9165,23.0074,76900,20.2667146633449,20.4688544886949,20.1405969897027,20.2204861641562,87498.8388328809,0.0,1.0
2023-02-01,23.8046,24.52,23.7343,23.81,26097,20.9211203761952,21.5498631199141,20.8593358991426,20.9258662677469,29693.851716797,0.0,1.0
2023-02-02,23.53,23.55,23.265,23.265,4475,20.6797830021035,20.6973603782209,20.4468827685481,20.4468827685481,5091.77248084709,0.0,1.0
2023-02-03,22.81,23.13,22.765,23.13,6310,20.0469974618776,20.3282354797558,20.0074483656135,20.3282354797558,7179.68365455759,0.0,1.0
2023-02-06,22.4334,22.65,22.4169,22.54,12935,19.7160154695873,19.9063784529386,19.7015141342904,19.8097028842929,14717.7825787167,0.0,1.0
2023-02-07,22.715,22.75,22.41,22.7,17743,19.9635049253201,19.9942653335255,19.6954499395299,19.950321893232,20188.4512017139,0.0,1.0
2023-02-08,22.7455,22.78,22.67,22.78,1911,19.9903104238991,20.0206313977016,19.9239558290559,20.0206313977016,2174.38596891593,0.0,1.0
2023-02-09,22.9249,23.0596,22.79,23.0596,577,20.147979487672,20.2663631158226,20.0294200857602,20.2663631158226,656.525747809782,0.0,1.0
2023-02-10,22.3607,22.72,22.3607,22.72,9551,19.6521217074006,19.9678992693494,19.6521217074006,19.9678992693494,10867.3785395688,0.0,1.0
2023-02-13,22.62,22.95,22.45,22.45,3831,19.8800123887625,20.1700390946993,19.7306046917647,19.7306046917647,4359.01237410619,0.0,1.0
2023-02-14,22.5361,22.77,22.5361,22.77,140,19.80627529595,20.0118427096429,19.80627529595,20.0118427096429,159.295675378457,0.0,1.0
2023-02-15,22.2506,22.44,22.0,22.2544,2014,19.5553582518744,19.721816003706,19.3351137291235,19.5586979533367,2291.58207294436,0.0,1.0
2023-02-16,22.1378,22.36,21.99,22.19,3882,19.4562218505723,19.6515064992365,19.3263250410648,19.5020988022387,4417.04151299406,0.0,1.0
2023-02-17,22.18,22.19,21.86,22.03,406,19.49331011418,19.5020988022387,19.2120720963018,19.3614797932996,461.957458597524,0.0,1.0
2023-02-21,22.59,22.7499,22.3601,22.71,787,19.8536463245864,19.9941774466449,19.6515943861171,19.9591105812907,895.469260877466,0.0,1.0
2023-02-22,22.36,22.4192,22.25,22.27,648,19.6515064992365,19.7035355325439,19.5548309305908,19.5724083067082,737.311411751711,0.0,1.0
2023-02-23,22.3511,22.3511,22.19,22.2601,315,19.6436845668642,19.6436845668642,19.5020988022387,19.5637075055301,358.415269601528,0.0,1.0
2023-02-24,21.8116,21.8116,21.76,21.76,119,19.1695348460978,19.1695348460978,19.1241852157149,19.1241852157149,135.401324071688,0.0,1.0
2023-02-27,21.87,21.87,21.79,21.79,121,19.2208607843605,19.2208607843605,19.150551279891,19.150551279891,137.676976577095,0.0,1.0
2023-02-28,21.49,21.71,21.49,21.71,221,18.8868906381302,19.0802417754215,18.8868906381302,19.0802417754215,251.459601847421,0.0,1.0
2023-03-01,22.43,22.43,22.01,22.19,6969,19.7130273156473,19.7130273156473,19.3439024171822,19.5020988022387,7929.51115508903,0.0,1.0
2023-03-02,23.03,23.03,22.52,22.52,9165,20.2403485991689,20.2403485991689,19.7921255081755,19.7921255081755,10428.1776060254,0.0,1.0
2023-03-03,22.81,22.9,22.71,22.84,2879,20.0469974618776,20.1260956544059,19.9591105812907,20.0733635260537,3275.80178153269,0.0,1.0
2023-03-06,23.02,23.15,22.65,23.15,3737,20.2315599111102,20.3458128558732,19.9063784529386,20.3458128558732,4252.05670635208,0.0,1.0
2023-03-07,22.5706,22.6957,22.5706,22.6957,272,19.8365962697525,19.9465427573668,19.8365962697525,19.9465427573668,309.488740735287,0.0,1.0
2023-03-08,22.505,22.68,22.505,22.68,293,19.7789424760875,19.9327445171146,19.7789424760875,19.9327445171146,333.383092042055,0.0,1.0
2023-03-09,22.13,22.31,22.13,22.31,786,19.4493666738865,19.607563058943,19.4493666738865,19.607563058943,894.331434624764,0.0,1.0
2023-03-10,21.73,22.0399,21.72,21.72,636,19.0978191515388,19.3701805944777,19.0890304634801,19.0890304634801,723.657496719275,0.0,1.0
2023-03-13,21.98,21.98,21.78,21.78,35588,19.3175363530062,19.3175363530062,19.1417625918323,19.1417625918323,40492.9606812035,0.0,1.0
2023-03-14,21.8337,21.8337,21.64,21.67,1030,19.1889578467075,19.1889578467075,19.0187209590106,19.0450870231867,1171.96104028436,0.0,1.0
2023-03-15,21.7551,21.7551,21.7551,21.7551,50,19.1198787585662,19.1198787585662,19.1198787585662,19.1198787585662,56.8913126351629,0.0,1.0
2023-03-16,22.07,22.07,22.07,22.07,15,19.3966345455344,19.3966345455344,19.3966345455344,19.3966345455344,17.0673937905489,0.0,1.0
2023-03-17,22.1397,22.2,22.1397,22.2,908,19.4578917013035,19.5108874902974,19.4578917013035,19.5108874902974,1033.14623745456,0.0,1.0
2023-03-20,22.11,22.11,22.11,22.11,2,19.4317892977692,19.4317892977692,19.4317892977692,19.4317892977692,2.27565250540652,0.0,1.0
2023-03-21,22.02,22.02,22.02,22.02,34,19.3526911052409,19.3526911052409,19.3526911052409,19.3526911052409,38.6860925919109,0.0,1.0
2023-03-22,22.23,22.23,22.23,22.23,2,19.5372535544735,19.5372535544735,19.5372535544735,19.5372535544735,2.27565250540652,0.0,1.0
2023-03-23,22.23,22.4464,22.23,22.4,737,19.5372535544735,19.7274407640636,19.5372535544735,19.6866612514712,838.577948242302,0.0,1.0
2023-03-24,22.25,22.25,21.8839,22.12,5742,19.5548309305908,19.5548309305908,19.2330770607621,19.4405779858278,6533.39834302214,0.0,1.0
2023-03-27,22.08,22.08,21.98,22.06,2589,19.4054232335931,19.4054232335931,19.3175363530062,19.3878458574757,2945.83216824874,0.0,1.0
2023-03-28,22.05,22.45,22.05,22.2632,645,19.379057169417,19.7306046917647,19.379057169417,19.5664319988283,733.897932993603,0.0,1.0
2023-03-29,22.06,22.06,21.85,21.85,402,19.3878458574757,19.3878458574757,19.2032834082432,19.2032834082432,457.406153586711,0.0,1.0
2023-03-30,22.09,22.09,22.09,22.09,402,19.4142119216518,19.4142119216518,19.4142119216518,19.4142119216518,457.40615358671,0.0,1.0
2023-03-31,21.8674,22.09,21.8674,22.09,623,19.2185757254653,19.4142119216518,19.2185757254653,19.4142119216518,708.86575543413,0.0,1.0
2023-04-03,21.9367,21.9367,21.84,21.84,115,19.279481333712,19.279481333712,19.1944947201845,19.1944947201845,130.850019060875,0.0,1.0
2023-04-04,22.03,22.03,21.9046,21.94,1754,19.3614797932996,19.3614797932996,19.2512696450436,19.2823816007714,1995.74724724152,0.0,1.0
2023-04-05,21.91,21.9361,21.91,21.9361,551,19.2560155365953,19.2789540124285,19.2560155365953,19.2789540124285,626.942265239497,0.0,1.0
2023-04-06,22.1083,22.2468,21.945,22.1,7455,19.4302952207992,19.5520185504121,19.2867759448007,19.4230006097105,8482.4947139028,0.0,1.0
2023-04-10,22.116,22.116,21.87,21.9,4372,19.4370625106044,19.4370625106044,19.2208607843605,19.2472268485366,4974.57637681865,0.0,1.0
2023-04-11,22.52,22.75,22.22,22.34,16357,19.7921255081755,19.9942653335255,19.5284648664148,19.6339291231191,18611.4240154673,0.0,1.0
2023-04-12,22.42,22.5426,22.32,22.5426,7815,19.7042386275886,19.8119879431882,19.6163517470017,19.8119879431882,8892.11216487599,0.0,1.0
2023-04-13,22.7591,22.7591,22.7591,22.7591,7815,20.0022630396589,20.0022630396589,20.0022630396589,20.0022630396589,8892.11216487598,0.0,1.0
2023-04-14,22.83,22.83,22.63,22.7874,717,20.064574837995,20.064574837995,19.8888010768212,20.027135026865,815.821423188238,0.0,1.0
2023-04-17,23.055,23.055,22.83,22.83,1558,20.2623203193156,20.2623203193156,20.064574837995,20.064574837995,1772.73330171168,0.0,1.0
2023-04-18,23.05,23.0882,23.03,23.03,611,20.2579259752863,20.2914987636705,20.2403485991689,20.2403485991689,695.21184040169,0.0,1.0
2023-04-19,23.15,23.15,23.07,23.128,2142,20.3458128558732,20.3458128558732,20.2755033514036,20.3264777421441,2437.22383329038,0.0,1.0
2023-04-20,22.8421,22.93,22.83,22.93,1641,20.075209150546,20.1524617185819,20.064574837995,20.1524617185819,1867.17288068605,0.0,1.0
2023-04-21,22.73,22.82,22.51,22.75,2487,19.9766879574081,20.0557861499363,19.7833368201169,19.9942653335255,2829.77389047301,0.0,1.0
2023-04-24,22.68,22.78,22.5591,22.76,717,19.9327445171146,20.0206313977016,19.826489278485,20.0030540215842,815.821423188239,0.0,1.0
2023-04-25,22.08,22.33,22.05,22.33,442,19.4054232335931,19.6251404350604,19.379057169417,19.6251404350604,502.91920369484,0.0,1.0
2023-04-26,22.43,22.43,22.3,22.3,602,19.7130273156473,19.7130273156473,19.5987743708843,19.5987743708843,684.971404127363,0.0,1.0
2023-04-27,22.7,22.71,22.43,22.43,1747,19.950321893232,19.9591105812907,19.7130273156473,19.7130273156473,1987.7824634726,0.0,1.0
2023-04-28,23.12,23.12,23.0,23.0,370,20.3194467916971,20.3194467916971,20.2139825349928,20.2139825349928,420.995713500206,0.0,1.0
2023-05-01,22.8407,22.975,22.74,22.975,3740,20.0739787342178,20.1920108148461,19.9854766454668,20.1920108148461,4255.4701851102,0.0,1.0
2023-05-02,22.47,22.625,22.39,22.54,1091,19.7481820678821,19.8844067327918,19.6778725634125,19.8097028842929,1241.36844169926,0.0,1.0
2023-05-03,22.415,22.415,22.415,22.415,81,19.6998442835593,19.6998442835593,19.6998442835593,19.6998442835593,92.163926468964,0.0,1.0
2023-05-04,23.01,23.01,22.67,22.67,938,20.2227712230515,20.2227712230515,19.9239558290559,19.9239558290559,1067.28102503566,0.0,1.0
2023-05-05,23.09,23.09,23.09,23.09,938,20.293080727521,20.293080727521,20.293080727521,20.293080727521,1067.28102503566,0.0,1.0
2023-05-08,23.41,23.41,23.12,23.25,1939,20.5743187453992,20.5743187453992,20.3194467916971,20.4336997364601,2206.24510399162,0.0,1.0
2023-05-09,23.19,23.2,23.01,23.2,5169,20.3809676081079,20.3897562961666,20.2227712230515,20.3897562961666,5881.42390022317,0.0,1.0
2023-05-10,23.0043,23.007,22.82,22.82,2377,20.217761670858,20.2201346166339,20.0557861499363,20.0557861499363,2704.61300267565,0.0,1.0
2023-05-11,22.7008,22.7008,22.48,22.68,3086,19.9510249882767,19.9510249882767,19.7569707559408,19.9327445171146,3511.33181584226,0.0,1.0
2023-05-12,21.96,22.075,21.96,22.04,4467,19.2999589768888,19.4010288895637,19.2999589768888,19.3702684813583,5082.66987082546,0.0,1.0
2023-05-15,22.32,22.41,22.17,22.17,2600,19.6163517470017,19.6954499395299,19.4845214261213,19.4845214261213,2958.34825702848,0.0,1.0
2023-05-16,22.2,22.29,21.99,22.13,2042,19.5108874902974,19.5899856828256,19.3263250410648,19.4493666738865,2323.44120802006,0.0,1.0
2023-05-17,21.6698,21.68,21.65,21.65,2231,19.0449112494255,19.0538757112454,19.0275096470693,19.0275096470693,2538.49036978098,0.0,1.0
2023-05-18,21.7561,21.7561,21.63,21.63,405,19.120757627372,19.120757627372,19.0099322709519,19.0099322709519,460.819632344821,0.0,1.0
2023-05-19,21.7979,21.7979,21.65,21.75,4021,19.1574943434574,19.1574943434574,19.0275096470693,19.1153965276562,4575.1993621198,0.0,1.0
2023-05-22,21.81,21.8543,21.81,21.8543,366,19.1681286560084,19.2070625441084,19.1681286560084,19.2070625441084,416.444408489393,0.0,1.0
2023-05-23,21.26,21.56,21.26,21.56,413,18.6847508127803,18.9484114545411,18.6847508127803,18.9484114545411,469.922242366446,0.0,1.0
2023-05-24,20.81,21.14,20.81,21.14,801,18.2892598501391,18.579286556076,18.2892598501391,18.579286556076,911.398828415313,0.0,1.0
2023-05-25,20.495,20.74,20.32,20.74,566,18.0124161762903,18.2277390337283,17.8586141352632,18.2277390337283,644.009659030046,0.0,1.0
2023-05-26,20.745,20.745,20.745,20.745,3,18.2321333777576,18.2321333777576,18.2321333777576,18.2321333777576,3.41347875810979,0.0,1.0
2023-05-30,20.29,20.29,20.25,20.25,695,17.8322480710871,17.8322480710871,17.7970933188523,17.7970933188523,790.789245628767,0.0,1.0
2023-05-31,20.1638,20.18,19.95,20.18,1589,17.7213348277864,17.7355725024415,17.5334326770916,17.7355725024415,1808.00591554548,0.0,1.0
2023-06-01,20.5601,20.5601,20.5601,20.5601,1589,18.0696305355524,18.0696305355524,18.0696305355524,18.0696305355524,1808.00591554548,0.0,1.0
2023-06-02,20.88,21.02,20.69,20.69,3220,18.35078066655,18.4738222993717,18.1837955934348,18.1837955934348,3663.80053370449,0.0,1.0
2023-06-05,20.81,20.8292,20.711,20.82,1050,18.2892598501391,18.3061341312118,18.2022518383581,18.2980485381978,1194.71756533843,0.0,1.0
2023-06-06,21.1294,21.26,21.1,21.14,7385,18.5699705467338,18.6847508127803,18.5441318038412,18.579286556076,8402.84687621356,0.0,1.0
2023-06-07,20.67,20.8729,20.67,20.8729,21609,18.1662182173174,18.3445406980283,18.1662182173174,18.3445406980283,24587.2874946648,0.0,1.0
2023-06-08,21.2005,21.2005,20.93,20.93,600,18.6324581188311,18.6324581188311,18.3947241068434,18.3947241068434,682.695751621955,0.0,1.0
2023-06-09,21.05,21.2,21.03,21.2,1127,18.5001883635477,18.6320186844281,18.4826109874304,18.6320186844281,1282.33018679658,0.0,1.0
2023-06-12,20.75,21.02,20.75,21.02,401,18.236527721787,18.4738222993717,18.236527721787,18.4738222993717,456.268327334007,0.0,1.0
2023-06-13,20.99,21.0,20.99,21.0,300,18.4474562351956,18.4562449232543,18.4474562351956,18.4562449232543,341.347875810978,0.0,1.0
2023-06-14,21.2183,21.2832,19.07,21.14,2201,18.6481019835755,18.7051405690765,16.7600281279266,18.579286556076,2504.35558219988,0.0,1.0
2023-06-15,21.369,21.369,21.369,21.369,83,18.78054751262,18.78054751262,18.78054751262,18.78054751262,94.4395789743708,0.0,1.0
2023-06-16,21.4309,21.4309,21.4309,21.4309,2,18.8349494917033,18.8349494917033,18.8349494917033,18.8349494917033,2.27565250540653,0.0,1.0
2023-06-20,20.41,20.635,20.4,20.4,397,17.9377123277914,18.135457809112,17.9289236397327,17.9289236397327,451.717022323195,0.0,1.0
2023-06-21,20.57,20.57,20.57,20.57,2,18.0783313367305,18.0783313367305,18.0783313367305,18.0783313367305,2.27565250540652,0.0,1.0
2023-06-22,20.46,20.5799,20.3714,20.47,712,17.9816557680849,18.0870321379086,17.9037879918849,17.9904444561436,810.132291924721,0.0,1.0
2023-06-23,19.9,20.025,19.9,20.025,1264,17.4894892367981,17.5993478375318,17.4894892367981,17.5993478375318,1438.21238341692,0.0,1.0
2023-06-26,20.18,20.18,19.91,20.02,22733,17.7355725024415,17.7355725024415,17.4982779248568,17.5949534935024,25866.2042027032,0.0,1.0
2023-06-27,20.01,20.01,19.82,19.82,78723,18.0452858696298,18.0452858696298,17.8739413261401,17.8739413261401,87294.1133424292,0.5224,1.0
2023-06-28,19.94,19.94,19.74,19.76,22705,17.9821589325547,17.9821589325547,17.801796255197,17.8198325229328,25177.0491907047,0.0,1.0
2023-06-29,19.63,19.79,19.56,19.56,4527,17.7025967826503,17.8468869245364,17.6394698455752,17.6394698455752,5019.88556204892,0.0,1.0
2023-06-30,20.16,20.23,19.96,19.96,11141,18.180557877648,18.2436848147232,18.0001952002904,18.0001952002904,12353.9971386762,0.0,1.0
2023-07-03,20.395,20.395,20.395,20.395,31,18.3924840235432,18.3924840235432,18.3924840235432,18.3924840235432,34.3751827752411,0.0,1.0
2023-07-05,20.44,20.455,20.44,20.455,176,18.4330656259487,18.4465928267505,18.4330656259487,18.4465928267505,195.162328014272,0.0,1.0
2023-07-06,19.85,19.925,19.75,19.847,611,17.9009957277437,17.9686317317528,17.8108143890649,17.8982902875834,677.523763731365,0.0,1.0
2023-07-07,20.1291,20.1291,19.96,20.05,2644,18.1526918439963,18.1526918439963,18.0001952002904,18.0813584051013,2931.87042766895,0.0,1.0
2023-07-10,19.99,20.1099,19.75,19.75,3694,18.0272496018941,18.13537702697,17.8108143890649,17.8108143890649,4096.19113457226,0.0,1.0
2023-07-11,20.14,20.2159,19.88,19.96,2941,18.1625216099123,18.2309692459695,17.9280501293474,18.0001952002904,3261.20685619303,0.0,1.0
2023-07-12,20.22,20.22,20.0701,20.0701,19681,18.2346666808553,18.2346666808553,18.0994848541758,18.0994848541758,21823.8055548232,0.0,1.0
2023-07-13,20.48,20.48,20.46,20.47,1596,18.4691381614202,18.4691381614202,18.4511018936845,18.4601200275523,1769.76747449306,0.0,1.0
2023-07-14,20.4399,20.48,20.4399,20.48,201,18.43297544461,18.4691381614202,18.43297544461,18.4691381614202,222.884249607208,0.0,1.0
2023-07-17,20.305,20.41,20.305,20.32,232,18.3113208187323,18.4060112243451,18.3113208187323,18.3248480195341,257.259432382449,0.0,1.0
2023-07-18,20.27,20.27,20.2,20.2,24312,18.2797573501947,18.2797573501947,18.2166304131196,18.2166304131196,26959.0143106988,0.0,1.0
2023-07-19,20.38,20.49,20.2501,20.49,340,18.3789568227414,18.4781562952881,18.2618112637976,18.4781562952881,377.018133663935,0.0,1.0
2023-07-20,20.23,20.29,20.1601,20.1601,476,18.2436848147232,18.2977936179305,18.1806480589867,18.1806480589867,527.825387129508,0.0,1.0
2023-07-21,20.095,20.23,20.0,20.23,523,18.1219400075068,18.2436848147232,18.0362677357619,18.2436848147232,579.942599724229,0.0,1.0
2023-07-24,20.43,20.48,20.24,20.37,2566,18.4240474920808,18.4691381614202,18.2527029485911,18.3699386888735,2845.37803229899,0.0,1.0
2023-07-25,20.556,20.57,20.556,20.57,115,18.5376759788161,18.5503013662312,18.5376759788161,18.5503013662312,127.520839327507,0.0,1.0
2023-07-26,20.6843,20.6843,20.6843,20.6843,6,18.653378636341,18.653378636341,18.653378636341,18.653378636341,6.65326118230473,0.0,1.0
2023-07-27,20.39,20.39,20.39,20.39,29,18.3879749566093,18.3879749566093,18.3879749566093,18.3879749566093,32.1574290478062,0.0,1.0
2023-07-28,20.97,21.13,20.58,20.87,2026,18.9110267209464,19.0553168628325,18.559319500099,18.8208453822676,2246.58452589156,0.0,1.0
2023-07-31,21.19,21.19,21.03,21.03,116,19.1094256660398,19.1094256660398,18.9651355241537,18.9651355241537,128.629716191224,0.0,1.0
2023-08-01,20.91,21.05,20.91,21.05,372,18.8569179177391,18.9831717918894,18.8569179177391,18.9831717918894,412.502193302893,0.0,1.0
2023-08-02,20.6483,20.73,20.52,20.73,703,18.6209133544167,18.6945915081173,18.5052106968918,18.6945915081173,779.540435193368,0.0,1.0
2023-08-03,20.905,20.905,20.905,20.905,28,18.8524088508052,18.8524088508052,18.8524088508052,18.8524088508052,31.0485521840886,0.0,1.0
2023-08-04,20.59,20.59,20.59,20.59,2,18.5683376339669,18.5683376339669,18.5683376339669,18.5683376339669,2.21775372743491,0.0,1.0
2023-08-07,20.48,20.56,20.38,20.38,752,18.4691381614202,18.5412832323633,18.3789568227414,18.3789568227414,833.875401515526,0.0,1.0
2023-08-08,20.56,20.5799,20.33,20.33,805,18.5412832323633,18.5592293187604,18.333866153402,18.333866153402,892.645875292549,0.0,1.0
2023-08-09,20.36,20.36,20.34,20.35,1148,18.3609205550057,18.3609205550057,18.3428842872699,18.3519024211378,1272.99063954763,0.0,1.0
2023-08-10,20.44,20.4833,20.44,20.4833,363,18.4330656259487,18.4721141455966,18.4330656259487,18.4721141455966,402.522301529436,0.0,1.0
2023-08-11,19.93,19.9999,19.93,19.9932,584,17.9731407986868,18.0361775544233,17.9731407986868,18.0301354047318,647.584088410992,0.0,1.0
2023-08-14,19.72,19.72,19.72,19.72,3,17.7837599874613,17.7837599874613,17.7837599874613,17.7837599874613,3.32663059115236,0.0,1.0
2023-08-15,19.65,19.65,19.65,19.65,23,17.7206330503861,17.7206330503861,17.7206330503861,17.7206330503861,25.5041678655014,0.0,1.0
2023-08-16,19.23,19.26,19.23,19.23,693,17.3418714279351,17.3689258295388,17.3418714279351,17.3418714279351,768.451666556196,0.0,1.0
2023-08-17,19.4112,19.4112,19.32,19.32,221,17.5052800136211,17.5052800136211,17.423034632746,17.423034632746,245.061786881557,0.0,1.0
2023-08-18,19.104,19.108,19.04,19.108,858,17.2282429411998,17.231850194747,17.1705268844454,17.231850194747,951.416349069576,0.0,1.0
2023-08-21,18.72,18.745,18.65,18.65,713,16.8819466006732,16.9044919353429,16.818819663598,16.818819663598,790.629203830543,0.0,1.0
2023-08-22,18.95,18.95,18.85,18.86,1540,17.0893636796344,17.0893636796344,16.9991823409556,17.0082004748235,1707.67037012488,0.0,1.0
2023-08-23,18.96,18.96,18.96,18.96,4,17.0983818135023,17.0983818135023,17.0983818135023,17.0983818135023,4.43550745486982,0.0,1.0
2023-08-24,18.85,18.87,18.69,18.69,1315,16.9991823409556,17.0172186086914,16.8548921990695,16.8548921990695,1458.17307578845,0.0,1.0
2023-08-25,19.07,19.07,19.0183,19.0183,111,17.197581286049,17.197581286049,17.1509575339521,17.1509575339521,123.085331872637,0.0,1.0
2023-08-28,19.23,19.24,19.13,19.24,798,17.3418714279351,17.350889561803,17.2516900892563,17.350889561803,884.883737246528,0.0,1.0
2023-08-29,19.5779,19.5779,19.555,19.555,177,17.6556123051987,17.6556123051987,17.6349607786412,17.6349607786412,196.271204877989,0.0,1.0
2023-08-30,19.4048,19.41,19.4048,19.41,305,17.4995084079457,17.504197837557,17.4995084079457,17.504197837557,338.207443433823,0.0,1.0
2023-08-31,19.3329,19.3329,19.1701,19.1701,229,17.4346680254356,17.4346680254356,17.2878528060665,17.2878528060665,253.932801791297,0.0,1.0
2023-09-01,19.5,19.5,19.5,19.5,101,17.5853610423679,17.5853610423679,17.5853610423679,17.5853610423679,111.996563235463,0.0,1.0
2023-09-05,19.55,19.55,19.55,19.55,22,17.6304517117073,17.6304517117073,17.6304517117073,17.6304517117073,24.395291001784,0.0,1.0
2023-09-06,19.525,19.525,19.525,19.525,22,17.6079063770376,17.6079063770376,17.6079063770376,17.6079063770376,24.395291001784,0.0,1.0
2023-09-07,19.27,19.27,19.2,19.2,301,17.3779439634066,17.3779439634066,17.3148170263315,17.3148170263315,333.771935978954,0.0,1.0
2023-09-08,19.13,19.13,19.13,19.13,3,17.2516900892563,17.2516900892563,17.2516900892563,17.2516900892563,3.32663059115236,0.0,1.0
2023-09-11,19.49,19.6,19.37,19.37,200,17.5763429085,17.6755423810467,17.4681253020854,17.4681253020854,221.775372743491,0.0,1.0
2023-09-12,19.53,19.53,19.5,19.5,2504,17.6124154439715,17.6124154439715,17.5853610423679,17.5853610423679,2776.62766674851,0.0,1.0
2023-09-13,19.21,19.2847,19.21,19.2847,154,17.3238351601993,17.3912006201924,17.3238351601993,17.3912006201924,170.767037012488,0.0,1.0
2023-09-14,19.52,19.53,19.52,19.53,1253,17.6033973101037,17.6124154439715,17.6033973101037,17.6124154439715,1389.42271023797,0.0,1.0
2023-09-15,19.38,19.38,19.27,19.27,307,17.4771434359533,17.4771434359533,17.3779439634066,17.3779439634066,340.425197161259,0.0,1.0
2023-09-18,19.495,19.495,19.495,19.495,307,17.580851975434,17.580851975434,17.580851975434,17.580851975434,340.425197161257,0.0,1.0
2023-09-19,19.63,19.63,19.63,19.63,4,17.7025967826503,17.7025967826503,17.7025967826503,17.7025967826503,4.43550745486983,0.0,1.0
2023-09-20,19.6575,19.6575,19.6575,19.6575,4,17.727396650787,17.727396650787,17.727396650787,17.727396650787,4.43550745486982,0.0,1.0
2023-09-21,19.375,19.375,19.375,19.375,1,17.4726343690194,17.4726343690194,17.4726343690194,17.4726343690194,1.10887686371745,0.0,1.0
2023-09-22,19.19,19.19,19.1,19.1,104,17.7112541911635,17.7112541911635,17.628189424243,17.628189424243,112.683154928448,0.4496,1.0
2023-09-25,19.05,19.0582,18.86,18.86,978,17.5820423315094,17.5896104547177,17.4066833791216,17.4066833791216,1059.65505307713,0.0,1.0
2023-09-26,18.96,19.0,18.9295,18.9295,1370,17.4989775645889,17.5358952387758,17.4708278380214,17.4708278380214,1484.38386780744,0.0,1.0
2023-09-27,18.95,18.95,18.8,18.81,724,17.4897481460421,17.4897481460421,17.3513068678413,17.360536286388,784.448117001889,0.0,1.0
2023-09-28,18.98,18.98,18.86,18.915,533,17.5174364016823,17.5174364016823,17.4066833791216,17.4574451811286,577.501169008296,0.0,1.0
2023-09-29,18.89,18.98,18.89,18.98,621,17.4343716347618,17.5174364016823,17.4343716347618,17.5174364016823,672.848453947751,0.0,1.0
2023-10-02,18.94,18.97,18.83,18.97,1387,17.4805187274954,17.5082069831356,17.3789951234814,17.5082069831356,1502.80322967074,0.0,1.0
2023-10-03,18.45,18.45,18.45,18.45,38,17.0282772187059,17.0282772187059,17.0282772187059,17.0282772187059,41.172691223856,0.0,1.0
2023-10-04,18.325,18.325,18.325,18.325,135,16.9129094868719,16.9129094868719,16.9129094868719,16.9129094868719,146.27140303212,0.0,1.0
2023-10-05,18.29,18.43,18.2701,18.2701,235,16.8806065219583,17.0098183816125,16.8622399790504,16.8622399790504,254.62059046332,0.0,1.0
2023-10-06,18.66,18.66,18.53,18.53,214,17.2220950081871,17.2220950081871,17.1021125670797,17.1021125670797,231.867261102768,0.0,1.0
2023-10-09,18.66,18.66,18.66,18.66,20,17.2220950081871,17.2220950081871,17.2220950081871,17.2220950081871,21.66983748624,0.0,1.0
2023-10-10,18.645,18.7899,18.645,18.78,2820,17.208250880367,17.3419851551091,17.208250880367,17.3328480307478,3055.44708555985,0.0,1.0
2023-10-11,18.72,18.72,18.7,18.7,449,17.2774715194675,17.2774715194675,17.259012682374,17.259012682374,486.487851566087,0.0,1.0
2023-10-12,18.66,18.68,18.65,18.68,207,17.2220950081871,17.2405538452806,17.2128655896404,17.2405538452806,224.282817982584,0.0,1.0
2023-10-13,18.66,18.66,18.61,18.61,503,17.2220950081871,17.2220950081871,17.1759479154535,17.1759479154535,544.996412778937,0.0,1.0
2023-10-16,18.48,18.48,18.48,18.48,5,17.0559654743461,17.0559654743461,17.0559654743461,17.0559654743461,5.41745937156,0.0,1.0
2023-10-17,18.55,18.5537,18.55,18.5537,255,17.1205714041732,17.1239862890355,17.1205714041732,17.1239862890355,276.290427949559,0.0,1.0
2023-10-18,18.21,18.26,18.21,18.26,510,16.8067711735846,16.8529182663182,16.8067711735846,16.8529182663182,552.580855899118,0.0,1.0
2023-10-19,18.13,18.13,18.13,18.13,62,16.7329358252108,16.7329358252108,16.7329358252108,16.7329358252108,67.1764962073438,0.0,1.0
2023-10-20,17.9,17.9,17.9,17.9,73,16.5206591986361,16.5206591986361,16.5206591986361,16.5206591986361,79.0949068247759,0.0,1.0
2023-10-23,17.915,17.93,17.88,17.93,325,16.5345033264562,16.5483474542763,16.5022003615427,16.5483474542763,352.134859151399,0.0,1.0
2023-10-24,18.225,18.225,18.225,18.225,70,16.8206153014046,16.8206153014046,16.8206153014046,16.8206153014046,75.8444312018401,0.0,1.0
2023-10-25,17.96,17.96,17.96,17.96,13,16.5760357099165,16.5760357099165,16.5760357099165,16.5760357099165,14.0853943660559,0.0,1.0
2023-10-26,18.09,18.09,17.96,18.02,456,16.6960181510239,16.6960181510239,16.5760357099165,16.6314122211968,494.07229468627,0.0,1.0
2023-10-27,18.375,18.375,18.375,18.375,23,16.9590565796055,16.9590565796055,16.9590565796055,16.9590565796055,24.920313109176,0.0,1.0
2023-10-30,18.34,18.34,18.33,18.33,126,16.926753614692,16.926753614692,16.9175241961452,16.9175241961452,136.519976163312,0.0,1.0
2023-10-31,18.15,18.15,18.02,18.05,243,16.7513946623042,16.7513946623042,16.6314122211968,16.659100476837,263.288525457816,0.0,1.0
2023-11-01,18.14,18.14,18.0801,18.0801,221,16.7421652437575,16.7421652437575,16.6868810266626,16.6868810266626,239.451704222952,0.0,1.0
2023-11-02,18.27,18.32,18.19,18.2,24662,16.8621476848649,16.9082947775985,16.7883123364911,16.7975417550378,26721.0766042825,0.0,1.0
2023-11-03,18.41,18.48,18.37,18.37,26790,16.991359544519,17.0559654743461,16.9544418703321,16.9544418703321,29026.7473128185,0.0,1.0
2023-11-06,18.24,18.24,18.24,18.24,64,16.8344594292247,16.8344594292247,16.8344594292247,16.8344594292247,69.343479955968,0.0,1.0
2023-11-07,18.1553,18.1553,18.0601,18.0601,150,16.756286254134,16.756286254134,16.6684221895692,16.6684221895692,162.5237811468,0.0,1.0
2023-11-08,18.0144,18.0144,18.0144,18.0144,10,16.6262437468106,16.6262437468106,16.6262437468106,16.6262437468106,10.83491874312,0.0,1.0
2023-11-09,17.94,17.94,17.94,17.94,31,16.557576872823,16.557576872823,16.557576872823,16.557576872823,33.588248103672,0.0,1.0
2023-11-10,18.0313,18.0313,17.9273,17.9273,269,16.6418414641546,16.6418414641546,16.5458555112687,16.5458555112687,291.459314189928,0.0,1.0
2023-11-13,18.22,18.22,18.22,18.22,269,16.8160005921313,16.8160005921313,16.8160005921313,16.8160005921313,291.459314189927,0.0,1.0
2023-11-14,18.5349,18.5349,18.344,18.344,214,17.1066349821676,17.1066349821676,16.9304453821107,16.9304453821107,231.867261102768,0.0,1.0
2023-11-15,18.7,18.7,18.7,18.7,22,17.259012682374,17.259012682374,17.259012682374,17.259012682374,23.836821234864,0.0,1.0
2023-11-16,18.43,18.43,18.35,18.35,163,17.0098183816125,17.0098183816125,16.9359830332387,16.9359830332387,176.609175512856,0.0,1.0
2023-11-17,18.39,18.39,18.39,18.39,100,16.9729007074256,16.9729007074256,16.9729007074256,16.9729007074256,108.3491874312,0.0,1.0
2023-11-20,18.5566,18.5566,18.5566,18.5566,27,17.126662820414,17.126662820414,17.126662820414,17.126662820414,29.254280606424,0.0,1.0
2023-11-21,18.375,18.375,18.375,18.375,14,16.9590565796055,16.9590565796055,16.9590565796055,16.9590565796055,15.168886240368,0.0,1.0
2023-11-22,18.325,18.325,18.325,18.325,9,16.9129094868719,16.9129094868719,16.9129094868719,16.9129094868719,9.75142686880798,0.0,1.0
2023-11-24,18.38,18.38,18.38,18.38,2,16.9636712888789,16.9636712888789,16.9636712888789,16.9636712888789,2.16698374862399,0.0,1.0
2023-11-27,18.245,18.245,18.245,18.245,10,16.8390741384981,16.8390741384981,16.8390741384981,16.8390741384981,10.83491874312,0.0,1.0
2023-11-28,18.365,18.369,18.35,18.36,1007,16.9498271610588,16.9535189284775,16.9359830332387,16.9452124517854,1091.07631743218,0.0,1.0
2023-11-29,18.0319,18.14,18.0319,18.14,1300,16.6423952292674,16.7421652437575,16.6423952292674,16.7421652437575,1408.5394366056,0.0,1.0
2023-11-30,18.115,18.115,18.06,18.06,151,16.7190916973907,16.7190916973907,16.6683298953837,16.6683298953837,163.607273021112,0.0,1.0
2023-12-01,18.19,18.19,18.04,18.04,124,16.7883123364911,16.7883123364911,16.6498710582902,16.6498710582902,134.352992414688,0.0,1.0
2023-12-04,18.01,18.01,18.01,18.01,343,16.6221828026501,16.6221828026501,16.6221828026501,16.6221828026501,371.637712889015,0.0,1.0
2023-12-05,17.655,17.703,17.61,17.68,2666,16.2945384442414,16.3388396532656,16.2530060607811,16.3176119906082,2888.58933691578,0.0,1.0
2023-12-06,17.86,17.86,17.76,17.76,1643,16.4837415244492,16.4837415244492,16.391447338982,16.391447338982,1780.17714949462,0.0,1.0
2023-12-07,17.66,17.7279,17.64,17.65,479,16.2991531535147,16.361820905447,16.2806943164213,16.289923734968,518.992607795448,0.0,1.0
2023-12-08,17.5206,17.6,17.45,17.55,3156,16.1704950589734,16.2437766422344,16.1053353640335,16.1976295495008,3419.50035532867,0.0,1.0
2023-12-11,17.73,17.73,17.73,17.73,48,16.3637590833418,16.3637590833418,16.3637590833418,16.3637590833418,52.0076099669759,0.0,1.0
2023-12-12,17.74,17.74,17.6001,17.6001,252,16.3729885018885,16.3729885018885,16.2438689364199,16.2438689364199,273.039952326624,0.0,1.0
2023-12-13,17.58,17.58,17.33,17.4316,5257,16.2253178051409,16.2253178051409,15.9945823414728,16.0883532339076,5695.91678325819,0.0,1.0
2023-12-14,17.7869,17.7869,17.55,17.55,647,16.4162744748727,16.4162744748727,16.1976295495008,16.1976295495008,701.019242679861,0.0,1.0
2023-12-15,17.7581,17.9,17.7,17.9,2893,16.3896937494581,16.5206591986361,16.3360708277016,16.5206591986361,3134.54199238461,0.0,1.0
2023-12-18,17.85,17.85,17.69,17.78,3520,16.4745121059025,16.4745121059025,16.3268414091549,16.4099061760754,3813.89139757823,0.0,1.0
2023-12-19,17.75,17.8952,17.75,17.8952,309,16.3822179204352,16.5162290777337,16.3822179204352,16.5162290777337,334.798989162409,0.0,1.0
2023-12-20,17.605,17.605,17.5001,17.55,2083,16.2483913515077,16.2483913515077,16.1515747509526,16.1976295495008,2256.9135741919,0.0,1.0
2023-12-21,17.978,17.99,17.88,17.9711,5232,16.5926486633006,16.6037239655566,16.5022003615427,16.5862803645033,5668.82948640036,0.0,1.0
2023-12-22,17.94,17.94,17.8201,17.8201,270,16.6357500479138,16.6357500479138,16.5245668577942,16.5245668577942,291.168116018155,0.0847,1.0
2023-12-26,17.84,17.95,17.84,17.95,1158,16.5430201145363,16.6450230412515,16.5430201145363,16.6450230412515,1248.78769758898,0.0,1.0
2023-12-27,18.08,18.08,17.911,17.911,938,16.7655719546422,16.7655719546422,16.6088583672343,16.6088583672343,1011.53960305567,0.0,1.0
2023-12-28,18.31,18.3899,18.3,18.3,4216,16.9788508014103,17.0529420181789,16.9695778080726,16.9695778080726,4546.53621160203,0.0,1.0
2023-12-29,18.525,18.59,18.525,18.59,1014,17.1782201581718,17.2384946148672,17.1782201581718,17.2384946148672,1093.49803571263,0.0,1.0
2024-01-02,18.36,18.45,18.31,18.45,1014,17.025215768099,17.1086727081387,16.9788508014103,17.1086727081387,1093.49803571263,0.0,1.0
2024-01-03,18.63,18.63,18.45,18.49,408,17.2755865882181,17.2755865882181,17.1086727081387,17.1457646814897,439.987375316326,0.0,1.0
2024-01-04,18.57,18.57,18.5,18.53,461,17.2199486281917,17.2199486281917,17.1550376748275,17.1828566548407,497.142598090258,0.0,1.0
2024-01-05,18.72,18.72,18.58,18.62,1975,17.3590435282578,17.3590435282578,17.2292216215294,17.2663135948804,2129.84084865133,0.0,1.0
2024-01-08,18.33,18.33,18.33,18.33,82,16.9973967880858,16.9973967880858,16.9973967880858,16.9973967880858,88.4288352351437,0.0,1.0
2024-01-09,18.33,18.33,18.33,18.33,288,16.9973967880858,16.9973967880858,16.9973967880858,16.9973967880858,310.5793237527,0.0,1.0
2024-01-10,18.17,18.17,18.17,18.17,4,16.8490288946819,16.8490288946819,16.8490288946819,16.8490288946819,4.31360171878749,0.0,1.0
2024-01-11,18.09,18.24,18.09,18.24,781,16.7748449479799,16.9139398480461,16.7748449479799,16.9139398480461,842.23073559326,0.0,1.0
2024-01-12,18.38,18.38,18.35,18.35,190,17.0437617547745,17.0437617547745,17.0159427747613,17.0159427747613,204.896081642406,0.0,1.0
2024-01-16,18.0099,18.24,17.99,17.9901,3147,16.7005682713446,16.9139398480461,16.6821150146025,16.6822077445359,3393.72615225606,0.0,1.0
2024-01-17,17.27,17.27,17.27,17.27,93,16.0144594942849,16.0144594942849,16.0144594942849,16.0144594942849,100.291239961809,0.0,1.0
2024-01-18,17.52,17.52,17.45,17.45,196,16.2462843277285,16.2462843277285,16.1813733743643,16.1813733743643,211.366484220587,0.0,1.0
2024-01-19,17.25,17.25,17.14,17.15,931,15.9959135076094,15.9959135076094,15.8939105808942,15.9031835742319,1003.99080004779,0.0,1.0
2024-01-22,16.82,16.82,16.82,16.82,99,15.5971747940864,15.5971747940864,15.5971747940864,15.5971747940864,106.76164253999,0.0,1.0
2024-01-23,17.2671,17.2671,17.24,17.25,1269,16.0117703262169,16.0117703262169,15.9866405142716,15.9959135076094,1368.49014528534,0.0,1.0
2024-01-24,18.05,18.05,17.9,17.96,8808,16.737752974629,16.737752974629,16.5986580745628,16.6542960345893,9498.55098477004,0.0,1.0
2024-01-25,18.33,18.33,18.17,18.3,1116,16.9973967880858,16.9973967880858,16.8490288946819,16.9695778080726,1203.49487954171,0.0,1.0
2024-01-26,18.155,18.24,18.1,18.175,3853,16.8351194046753,16.9139398480461,16.7841179413177,16.8536653913508,4155.07685562205,0.0,1.0
2024-01-29,17.89,17.89,17.89,17.89,260,16.589385081225,16.589385081225,16.589385081225,16.589385081225,280.384111721188,0.0,1.0
2024-01-30,17.685,17.7,17.61,17.7,790,16.3992887178013,16.4131982078079,16.3297412677682,16.4131982078079,851.936339460529,0.0,1.0
2024-01-31,17.5469,17.55,17.42,17.55,617,16.271228679807,16.2741033077417,16.153554394351,16.2741033077417,665.373065122973,0.0,1.0
2024-02-01,17.585,17.7043,17.54,17.6001,1297,16.3065587844238,16.4171855949431,16.264830314404,16.3205610043638,1398.68535731685,0.0,1.0
2024-02-02,17.32,17.32,17.26,17.26,270,16.0608244609736,16.0608244609736,16.0051865009471,16.0051865009471,291.168116018156,0.0,1.0
2024-02-05,17.26,17.37,17.26,17.37,209,16.0051865009471,16.1071894276623,16.0051865009471,16.1071894276623,225.385689806647,0.0,1.0
2024-02-06,18.06,18.06,17.89,17.89,1640,16.7470259679667,16.7470259679667,16.589385081225,16.589385081225,1768.57670470287,0.0,1.0
2024-02-07,17.96,17.96,17.66,17.73,8083,16.6542960345893,16.6542960345893,16.3761062344569,16.4410171878211,8716.71067323981,0.0,1.0
2024-02-08,17.84,17.84,17.81,17.81,222,16.5430201145363,16.5430201145363,16.5152011345231,16.5152011345231,239.404895392706,0.0,1.0
2024-02-09,17.7,17.8199,17.66,17.8199,1419,16.4131982078079,16.5243813979274,16.3761062344569,16.5243813979274,1530.25020973986,0.0,1.0
2024-02-12,17.9971,18.0699,17.98,18.0689,2606,16.6886988398723,16.7562062313711,16.6728420212647,16.7552789320373,2810.31151979005,0.0,1.0
2024-02-13,17.695,17.695,17.695,17.695,20,16.408561711139,16.408561711139,16.408561711139,16.408561711139,21.5680085939375,0.0,1.0
2024-02-14,17.67,17.73,17.59,17.72,1137,16.3853792277947,16.4410171878211,16.3111952810927,16.4317441944834,1226.14128856534,0.0,1.0
2024-02-15,17.8,17.8,17.72,17.74,3621,16.5059281411853,16.5059281411853,16.4317441944834,16.4502901811589,3904.88795593239,0.0,1.0
2024-02-16,18.1,18.1999,18.06,18.125,1170,16.7841179413177,16.8767551447617,16.7470259679667,16.807300424662,1261.72850274534,0.0,1.0
2024-02-20,18.46,18.46,18.46,18.46,99,17.1179457014765,17.1179457014765,17.1179457014765,17.1179457014765,106.76164253999,0.0,1.0
2024-02-21,18.79,18.84,18.79,18.84,1202,17.423954481622,17.4703194483108,17.423954481622,17.4703194483108,1296.23731649565,0.0,1.0
2024-02-22,19.0632,19.1199,18.95,19.0,745,17.6772926596092,17.7298705318342,17.572322375026,17.6186873417147,803.408320124173,0.0,1.0
2024-02-23,19.27,19.37,19.18,19.37,2846,17.8690581618338,17.9617880952112,17.7856012217941,17.9617880952112,3069.1276229173,0.0,1.0
2024-02-26,19.255,19.3955,19.19,19.3955,774,17.8551486718272,17.9854342282225,17.7948742151318,17.9854342282225,834.681932585379,0.0,1.0
2024-02-27,19.5,19.5099,19.38,19.43,3093,18.0823370086019,18.0915172720063,17.971061088549,18.0174260552377,3335.49252905244,0.0,1.0
2024-02-28,18.84,19.11,18.84,19.11,1586,17.4703194483108,17.7206902684299,17.4703194483108,17.7206902684299,1710.34308149924,0.0,1.0
2024-02-29,19.32,19.38,19.07,19.29,73750,17.9154231285225,17.971061088549,17.6835982950789,17.8876041485093,79532.0316901445,0.0,1.0
2024-03-01,19.48,19.48,19.4,19.4,590,18.0637910219264,18.0637910219264,17.9896070752245,17.9896070752245,636.256253521157,0.0,1.0
2024-03-04,19.3595,19.48,19.29,19.4412,3834,17.9520514522066,18.0637910219264,17.8876041485093,18.027811807776,4134.58724745782,0.0,1.0
2024-03-05,19.08,19.28,19.08,19.28,4668,17.6928712884166,17.8783311551715,17.6928712884166,17.8783311551715,5033.97320582502,0.0,1.0
2024-03-06,19.45,19.58,19.37,19.53,1429,18.0359720419132,18.1565209553039,17.9617880952112,18.1101559886151,1541.03421403683,0.0,1.0
2024-03-07,19.35,19.37,19.28,19.31,35866,17.9432421085357,17.9617880952112,17.8783311551715,17.9061501351848,38677.9098115082,0.0,1.0
2024-03-08,19.61,19.6299,19.46,19.57,3065,18.1843399353171,18.2027931920592,18.0452450352509,18.1472479619661,3305.29731702092,0.0,1.0
2024-03-11,19.64,19.82,19.64,19.73,982,18.2121589153303,18.3790727954097,18.2121589153303,18.29561585537,1058.98922196233,0.0,1.0
2024-03-12,19.54,19.68,19.51,19.5616,2918,18.1194289819529,18.2492508886813,18.0916100019397,18.1394586475624,3146.77245385548,0.0,1.0
2024-03-13,19.99,20.1399,19.9586,20.05,7511,18.5367136821514,18.6757158522842,18.5075964830709,18.5923516421779,8099.86562745322,0.0,1.0
2024-03-14,19.79,19.8712,19.74,19.8712,2094,18.3512538153965,18.426550521299,18.3048888487078,18.426550521299,2258.17049978526,0.0,1.0
2024-03-15,19.94,19.99,19.84,19.99,621,18.4903487154627,18.5367136821514,18.3976187820852,18.5367136821514,669.686666841758,0.0,1.0
2024-03-18,20.06,20.06,19.92,20.05,1995,18.6016246355156,18.6016246355156,18.4718027287872,18.5923516421779,2151.40885724527,0.0,1.0
2024-03-19,19.72,19.82,19.65,19.65,760,18.2863428620323,18.3790727954097,18.2214319086681,18.2214319086681,819.584326569624,0.0,1.0
2024-03-20,19.785,19.785,19.745,19.745,162,18.3466173187276,18.3466173187276,18.3095253453767,18.3095253453767,174.700869610894,0.0,1.0
2024-03-21,19.555,19.56,19.555,19.56,625,18.2284793836048,18.233140206766,18.2284793836048,18.233140206766,670.482421643612,0.1026,1.0
2024-03-22,19.23,19.27,19.1,19.185,5761,17.9255258781242,17.9628124634142,17.804344475932,17.8835784696731,6180.23876974218,0.0,1.0
2024-03-25,19.14,19.24,19.11,19.24,3846,17.8416310612219,17.9348475244467,17.8136661222545,17.9348475244467,4125.88062982615,0.0,1.0
2024-03-26,18.74,19.1,18.74,19.1,8948,17.4687652083228,17.804344475932,17.4687652083228,17.804344475932,9599.16273418731,0.0,1.0
2024-03-27,18.785,18.8399,18.61,18.7,4177,17.510712616774,17.5618884550844,17.3475838061306,17.4314786230329,4480.9681203286,0.0,1.0
2024-03-28,18.71,18.85,18.71,18.8118,2250,17.4408002693554,17.5713033178701,17.4408002693554,17.5356946289182,2413.73671791701,0.0,1.0
2024-04-01,19.06,19.08,18.95,19.08,854,17.7670578906421,17.7857011832871,17.6645197810949,17.7857011832871,916.147180933834,0.0,1.0
2024-04-02,19.14,19.14,19.14,19.14,12,17.8416310612219,17.8416310612219,17.8416310612219,17.8416310612219,12.8732624955574,0.0,1.0
2024-04-03,19.31,19.31,19.11,19.21,3984,18.0000990487041,18.0000990487041,17.8136661222545,17.9068825854793,4273.92314852504,0.0,1.0
2024-04-04,19.33,19.5,19.17,19.3344,30413,18.018742341349,18.1772103288311,17.8695960001894,18.0228438657309,32626.2110231156,0.0,1.0
2024-04-05,18.84,18.96,18.7492,18.92,3239,17.5619816715476,17.6738414274174,17.4773411229395,17.6365548421274,3474.70810192587,0.0,1.0
2024-04-08,19.31,19.31,19.2,19.2,1942,18.0000990487041,18.0000990487041,17.8975609391568,17.8975609391568,2083.32298053103,0.0,1.0
2024-04-09,19.59,19.59,19.37,19.45,3080,18.2611051457334,18.2611051457334,18.0560289266389,18.1306020972188,3304.13737385973,0.0,1.0
2024-04-10,19.38,19.54,19.38,19.39,685,18.0653505729614,18.214496914121,18.0653505729614,18.0746722192839,734.8487341214,0.0,1.0
2024-04-11,19.73,19.738,19.54,19.56,2640,18.3916081942481,18.3990655113061,18.214496914121,18.233140206766,2832.11774902263,0.0,1.0
2024-04-12,19.23,19.36,19.13,19.36,530,17.9255258781242,18.0467072803165,17.8323094148995,18.0467072803165,568.569093553785,0.0,1.0
2024-04-15,19.3107,19.3107,19.3107,19.3107,87,18.0007515639466,18.0007515639466,18.0007515639466,18.0007515639466,93.3311530927912,0.0,1.0
2024-04-16,18.92,19.02,18.89,18.985,623,17.6365548421274,17.7297713053522,17.60858990316,17.6971455432235,668.336877894355,0.0,1.0
2024-04-17,19.21,19.2989,19.21,19.2989,1628,17.9068825854793,17.9897520212861,17.9068825854793,17.9897520212861,1746.47261189728,0.0,1.0
2024-04-18,19.3064,19.33,19.26,19.26,5080,17.996743256028,18.018742341349,17.9534908170917,17.9534908170917,5449.68112311928,0.0,1.0
2024-04-19,19.33,19.335,19.28,19.335,39807,18.018742341349,18.0234031645103,17.9721341097366,18.0234031645103,42703.8300133877,0.0,1.0
2024-04-22,19.07,19.09,18.99,19.0,3166,17.7763795369646,17.7950228296096,17.7018063663848,17.7111280127073,3396.39575507789,0.0,1.0
2024-04-23,18.94,18.96,18.8611,18.8611,47344,17.6551981347724,17.6738414274174,17.5816503452881,17.5816503452881,50789.3116324724,0.0,1.0
2024-04-24,18.9741,18.9741,18.94,18.94,271,17.6869849487321,17.6869849487321,17.6551981347724,17.6551981347724,290.72117802467,0.0,1.0
2024-04-25,19.31,19.31,18.93,18.94,80106,18.0000990487041,18.0000990487041,17.6458764884499,17.6551981347724,85935.4637890931,0.0,1.0
2024-04-26,19.44,19.54,19.44,19.54,2329,18.1212804508963,18.214496914121,18.1212804508963,18.214496914121,2498.48569601276,0.0,1.0
2024-04-29,19.74,19.74,19.74,19.74,91,18.4009298405706,18.4009298405706,18.4009298405706,18.4009298405706,97.6222405913101,0.0,1.0
2024-04-30,19.4109,19.5806,19.4109,19.5806,775,18.0941544600979,18.2523427981903,18.0941544600979,18.2523427981903,831.398202838079,0.0,1.0
2024-05-01,19.56,19.566,19.56,19.566,339,18.233140206766,18.2387331945595,18.233140206766,18.2387331945595,363.669665499496,0.0,1.0
2024-05-02,19.95,20.09,19.74,19.74,7304,18.5966844133426,18.7271874618573,18.4009298405706,18.4009298405706,7835.52577229593,0.0,1.0
2024-05-03,20.0694,20.13,20.0694,20.13,640,18.707984870433,18.7644740471472,18.707984870433,18.7644740471472,686.57399976306,0.0,1.0
2024-05-06,20.21,20.21,20.13,20.13,161,18.839047217727,18.839047217727,18.7644740471472,18.7644740471472,172.716271815395,0.0,1.0
2024-05-07,20.28,20.3,20.28,20.3,2535,18.9042987419844,18.9229420346293,18.9042987419844,18.9229420346293,2719.47670218649,0.0,1.0
2024-05-08,20.215,20.26,20.215,20.26,153,18.8437080408883,18.8856554493394,18.8437080408883,18.8856554493394,164.134096818356,0.0,1.0
2024-05-09,20.98,21.01,20.74,20.74,1611,19.5568139845578,19.5847789235252,19.3330944728183,19.3330944728183,1728.23549002858,0.0,1.0
2024-05-10,21.22,21.27,21.14,21.27,2387,19.7805334962973,19.8271417279097,19.7059603257175,19.8271417279097,2560.70646474128,0.0,1.0
2024-05-13,21.66,21.6999,21.48,21.605,51371,20.1906859344863,20.227879303313,20.0228963006817,20.1394168797127,55109.3639716064,0.0,1.0
2024-05-14,21.58,21.71,21.58,21.71,616,20.1161127639065,20.2372941660987,20.1161127639065,20.2372941660987,660.827474771944,0.0,1.0
2024-05-15,21.6644,21.7,21.49,21.54,2019,20.1947874588682,20.2279725197762,20.0322179470042,20.0788261786166,2165.92641487753,0.0,1.0
2024-05-16,21.58,21.615,21.35,21.41,5305,20.1161127639065,20.1487385260351,19.9017148984895,19.9576447764243,5691.05479491098,0.0,1.0
2024-05-17,21.6753,21.6753,21.6688,21.6688,346,20.2049480533597,20.2049480533597,20.1988889832501,20.1988889832501,371.179068621904,0.0,1.0
2024-05-20,21.61,21.62,21.525,21.5602,3225,20.1440777028739,20.1533993491964,20.0648437091328,20.097655904188,3459.68929568104,0.0,1.0
2024-05-21,21.3235,21.43,21.2201,21.3,1510,19.8770125357349,19.9762880690693,19.7806267127605,19.8551066668771,1619.88553069097,0.0,1.0
2024-05-22,21.27,21.35,21.27,21.35,253,19.8271417279097,19.9017148984895,19.8271417279097,19.9017148984895,271.411284281334,0.0,1.0
2024-05-23,20.835,21.09,20.835,21.09,408,19.4216501128819,19.6593520941051,19.4216501128819,19.6593520941051,437.69092484895,0.0,1.0
2024-05-24,20.835,20.835,20.835,20.835,1,19.4216501128819,19.4216501128819,19.4216501128819,19.4216501128819,1.07277187462978,0.0,1.0
2024-05-28,21.43,21.43,21.3254,21.41,881,19.9762880690693,19.9762880690693,19.8787836485362,19.9576447764243,945.112021548837,0.0,1.0
2024-05-29,21.22,21.235,21.07,21.2,1574,19.7805334962973,19.794515965781,19.6407088014601,19.7618902036523,1688.54293066727,0.0,1.0
2024-05-30,21.06,21.3742,20.9501,21.0699,1224,19.6313871551376,19.9242732825899,19.5289422620536,19.6406155849969,1313.07277454685,0.0,1.0
2024-05-31,20.8729,20.91,20.83,20.91,647,19.4569791524441,19.4915624603005,19.4169892897206,19.4915624603005,694.083402885468,0.0,1.0
2024-06-03,20.95,21.15,20.8201,20.9,1350,19.5288490455904,19.7152819720399,19.4077608598614,19.482240813978,1448.2420307502,0.0,1.0
2024-06-04,21.13,21.13,21.13,21.13,70,19.696638679395,19.696638679395,19.696638679395,19.696638679395,75.0940312240846,0.0,1.0
2024-06-05,20.84,20.84,20.84,20.84,39,19.4263109360431,19.4263109360431,19.4263109360431,19.4263109360431,41.8381031105615,0.0,1.0
2024-06-06,21.22,21.22,21.02,21.1285,1016,19.7805334962973,19.7805334962973,19.5941005698477,19.6952404324466,1089.93622462386,0.0,1.0
2024-06-07,20.95,20.95,20.95,20.95,1016,19.5288490455904,19.5288490455904,19.5288490455904,19.5288490455904,1089.93622462386,0.0,1.0
2024-06-10,21.02,21.02,20.9968,20.9968,2503,19.5941005698477,19.5941005698477,19.5724743503796,19.5724743503796,2685.14800219834,0.0,1.0
2024-06-11,20.43,20.43,20.3871,20.3871,1131,19.0441234368215,19.0441234368215,19.0041335740981,19.0041335740981,1213.30499020629,0.0,1.0
2024-06-12,20.565,20.625,20.52,20.625,1087,19.169965662175,19.2258955401099,19.1280182537238,19.2258955401099,1166.10302772257,0.0,1.0
2024-06-13,20.58,20.58,20.45,20.45,46912,19.1839481316587,19.1839481316587,19.0627667294665,19.0627667294665,50325.8741826323,0.0,1.0
2024-06-14,20.7,20.7,20.7,20.7,3,19.2958078875284,19.2958078875284,19.2958078875284,19.2958078875284,3.21831562388935,0.0,1.0
2024-06-17,20.4,20.61,20.4,20.61,173,19.0161584978541,19.2119130706261,19.0161584978541,19.2119130706261,185.589534310952,0.0,1.0
2024-06-18,20.8,20.8,20.75,20.75,444,19.3890243507532,19.3890243507532,19.3424161191408,19.3424161191408,476.310712335623,0.0,1.0
2024-06-20,21.04,21.05,21.04,21.05,231,19.6127438624927,19.6220655088152,19.6127438624927,19.6220655088152,247.810303039479,0.0,1.0
2024-06-21,20.57,20.6416,20.57,20.6416,508,19.1746264853362,19.2413694730052,19.1746264853362,19.2413694730052,544.96811231193,0.0,1.0
2024-06-24,20.69,20.69,20.5893,20.5893,245,19.286486241206,19.286486241206,19.1926172627386,19.1926172627386,262.829109284296,0.0,1.0
2024-06-25,20.48,20.5569,20.48,20.48,483,19.0907316684339,19.1624151286538,19.0907316684339,19.0907316684339,518.148815446185,0.0,1.0
2024-06-26,20.54,20.56,20.5,20.5,699,19.1466615463688,19.1653048390138,19.1093749610789,19.1093749610789,749.867540366217,0.0,1.0
2024-06-27,19.82,19.82,19.82,19.82,22,18.8212428732511,18.8212428732511,18.8212428732511,18.8212428732511,23.1674392034813,0.3709,1.0
2024-06-28,20.2,20.2,20.07,20.08,1406,19.1820941493276,19.1820941493276,19.0586450285646,19.0681411147771,1480.60997818612,0.0,1.0
2024-07-01,20.305,20.34,20.305,20.31,5577,19.2818030545592,19.3150393563031,19.2818030545592,19.2865510976655,5872.94583808251,0.0,1.0
2024-07-02,20.3,20.3624,20.25,20.3624,1266,19.277055011453,19.3363105894192,19.2295745803903,19.3363105894192,1333.18081961851,0.0,1.0
2024-07-03,20.57,20.57,20.57,20.57,1,19.5334493391915,19.5334493391915,19.5334493391915,19.5334493391915,1.05306541834006,0.0,1.0
2024-07-05,20.14,20.14,20.14,20.14,82,19.1251176320523,19.1251176320523,19.1251176320523,19.1251176320523,86.3513643038848,0.0,1.0
2024-07-08,19.85,19.93,19.77,19.92,2856,18.8497311318887,18.925699821589,18.7737624421884,18.9162037353765,3007.55483477921,0.0,1.0
2024-07-09,20.08,20.08,20.08,20.08,30,19.0681411147771,19.0681411147771,19.0681411147771,19.0681411147771,31.5919625502017,0.0,1.0
2024-07-10,19.86,19.86,19.8055,19.8055,547,18.8592272181013,18.8592272181013,18.8074735482429,18.8074735482429,576.02678383201,0.0,1.0
2024-07-11,20.01,20.01,19.8806,19.9,404,19.0016685112893,19.0016685112893,18.8787891556991,18.8972115629514,425.438429009384,0.0,1.0
2024-07-12,19.9606,19.9606,19.9606,19.9606,100,18.9547578453994,18.9547578453994,18.9547578453994,18.9547578453994,105.306541834006,0.0,1.0
2024-07-15,19.83,19.83,19.83,19.83,82,18.8307389594636,18.8307389594636,18.8307389594636,18.8307389594636,86.3513643038849,0.0,1.0
2024-07-16,19.77,19.825,19.73,19.73,2398,18.7737624421884,18.8259909163574,18.7357780973383,18.7357780973383,2525.25087317946,0.0,1.0
2024-07-17,19.25,19.25,19.25,19.25,306,18.2799659591364,18.2799659591364,18.2799659591364,18.2799659591364,322.238018012058,0.0,1.0
2024-07-18,19.33,19.45,19.33,19.45,400,18.3559346488367,18.4698876833872,18.3559346488367,18.4698876833872,421.226167336023,0.0,1.0
2024-07-19,19.07,19.24,18.9901,19.24,4024,18.1090364073107,18.2704698729239,18.0331626784726,18.2704698729239,4237.5352434004,0.0,1.0
2024-07-22,19.15,19.23,19.14,19.14,1686,18.185005097011,18.2609737867113,18.1755090107985,18.1755090107985,1775.46829532134,0.0,1.0
2024-07-23,18.81,18.95,18.81,18.81,2314,17.8621381657847,17.9950833727603,17.8621381657847,17.8621381657847,2436.7933780389,0.0,1.0
2024-07-24,18.98,18.9934,18.98,18.9934,1232,18.0235716313979,18.0362963869227,18.0235716313979,18.0362963869227,1297.37659539495,0.0,1.0
2024-07-25,18.52,18.67,18.5,18.67,1196,17.5867516656211,17.7291929588092,17.567759493196,17.7291929588092,1259.46624033471,0.0,1.0
2024-07-26,18.84,18.84,18.68,18.7919,2038,17.8906264244223,17.8906264244223,17.7386890450217,17.84495024974,2146.14732257704,0.0,1.0
2024-07-29,18.62,18.65,18.53,18.53,4750,17.6817125277465,17.7102007863841,17.5962477518337,17.5962477518337,5002.06073711527,0.0,1.0
2024-07-30,18.3,18.46,18.29,18.45,7964,17.3778377689453,17.5297751483459,17.3683416827327,17.5202790621333,8386.6129916602,0.0,1.0
2024-07-31,18.8,18.8,18.78,18.78,5041,17.8526420795722,17.8526420795722,17.8336499071471,17.8336499071471,5308.50277385223,0.0,1.0
2024-08-01,18.555,18.555,18.5,18.5,710,17.619987967365,17.619987967365,17.567759493196,17.567759493196,747.676447021441,0.0,1.0
2024-08-02,18.435,18.435,18.357,18.357,1062,17.5060349328145,17.5060349328145,17.4319654603567,17.4319654603567,1118.35547427714,0.0,1.0
2024-08-05,18.0,18.25,17.95,17.95,1132,17.0929551825691,17.3303573378826,17.0454747515064,17.0454747515064,1192.07005356095,0.0,1.0
2024-08-06,18.18,18.18,18.18,18.18,183,17.2638847343948,17.2638847343948,17.2638847343948,17.2638847343948,192.710971556231,0.0,1.0
2024-08-07,18.4,18.41,18.4,18.41,309,17.4727986310707,17.4822947172832,17.4727986310707,17.4822947172832,325.397214267077,0.0,1.0
2024-08-08,18.5,18.545,18.5,18.51,456,17.567759493196,17.6104918811525,17.567759493196,17.5772555794086,480.197830763067,0.0,1.0
2024-08-09,18.425,18.425,18.3301,18.4,2140,17.496538846602,17.496538846602,17.406420988445,17.4727986310707,2253.55999524772,0.0,1.0
2024-08-12,18.63,18.63,18.55,18.56,2060,17.691208613959,17.691208613959,17.6152399242587,17.6247360104713,2169.31476178052,0.0,1.0
2024-08-13,18.705,18.705,18.705,18.705,99,17.7624292605531,17.7624292605531,17.7624292605531,17.7624292605531,104.253476415666,0.0,1.0
2024-08-14,18.355,18.355,18.355,18.355,42,17.4300662431142,17.4300662431142,17.4300662431142,17.4300662431142,44.2287475702825,0.0,1.0
2024-08-15,18.74,18.74,18.56,18.56,435,17.795665562297,17.795665562297,17.6247360104713,17.6247360104713,458.083456977924,0.0,1.0
2024-08-16,18.64,18.64,18.64,18.64,4,17.7007047001716,17.7007047001716,17.7007047001716,17.7007047001716,4.21226167336022,0.0,1.0
2024-08-19,18.88,18.88,18.88,18.88,116,17.9286107692725,17.9286107692725,17.9286107692725,17.9286107692725,122.155588527447,0.0,1.0
2024-08-20,18.5,18.615,18.5,18.615,107,17.567759493196,17.6769644846402,17.567759493196,17.6769644846402,112.677999762386,0.0,1.0
2024-08-21,18.755,18.81,18.755,18.81,221,17.8099096916158,17.8621381657847,17.8099096916158,17.8621381657847,232.727457453152,0.0,1.0
2024-08-22,18.72,18.72,18.677,18.677,255,17.7766733898719,17.7766733898719,17.735840219158,17.735840219158,268.531681676714,0.0,1.0
2024-08-23,18.67,18.71,18.6016,18.6404,633,17.7291929588092,17.7671773036593,17.6642397291154,17.7010845436201,666.590409809256,0.0,1.0
2024-08-26,18.69,18.69,18.65,18.66,202,17.7481851312343,17.7481851312343,17.7102007863841,17.7196968725967,212.719214504691,0.0,1.0
2024-08-27,18.795,18.795,18.795,18.795,10,17.8478940364659,17.8478940364659,17.8478940364659,17.8478940364659,10.5306541834006,0.0,1.0
2024-08-28,18.62,18.62,18.62,18.62,55,17.6817125277465,17.6817125277465,17.6817125277465,17.6817125277465,57.9185980087031,0.0,1.0
2024-08-29,18.44,18.44,18.44,18.44,74,17.5107829759208,17.5107829759208,17.5107829759208,17.5107829759208,77.9268409571643,0.0,1.0
2024-08-30,18.53,18.53,18.53,18.53,74,17.5962477518337,17.5962477518337,17.5962477518337,17.5962477518337,77.926840957164,0.0,1.0
2024-09-03,18.3,18.39,18.285,18.39,3081,17.3778377689453,17.4633025448581,17.3635936396265,17.4633025448581,3244.49455390571,0.0,1.0
2024-09-04,18.21,18.4,18.21,18.4,2274,17.2923729930324,17.4727986310707,17.2923729930324,17.4727986310707,2394.67076130529,0.0,1.0
2024-09-05,18.245,18.245,18.245,18.245,3,17.3256092947763,17.3256092947763,17.3256092947763,17.3256092947763,3.15919625502017,0.0,1.0
2024-09-06,18.05,18.22,18.02,18.05,1628,17.1404356136318,17.301869079245,17.1119473549942,17.1404356136318,1714.39050105761,0.0,1.0
2024-09-09,17.58,17.62,17.51,17.62,1428,16.6941195616425,16.7321039064927,16.6276469581547,16.7321039064927,1503.7774173896,0.0,1.0
2024-09-10,17.3,17.5499,17.28,17.5499,5318,16.4282291476914,16.6655363421428,16.4092369752664,16.6655363421428,5600.20189473244,0.0,1.0
2024-09-11,17.263,17.27,17.17,17.27,929,16.393093628705,16.3997408890538,16.3047800269284,16.3997408890538,978.297773637916,0.0,1.0
2024-09-12,17.475,17.5,17.45,17.45,1115,16.5944106564109,16.6181508719422,16.5706704408795,16.5706704408795,1174.16794144916,0.0,1.0
2024-09-13,17.64,17.64,17.56,17.56,254,16.7510960789177,16.7510960789177,16.6751273892174,16.6751273892174,267.478616258375,0.0,1.0
2024-09-16,17.6621,17.6621,17.645,17.645,176,16.7720824294474,16.7720824294474,16.755844122024,16.755844122024,185.339513627851,0.0,1.0
2024-09-17,17.675,17.78,17.55,17.78,2564,16.7843323806616,16.8840412858933,16.6656313030049,16.8840412858933,2700.05973262391,0.0,1.0
2024-09-18,17.6077,17.6077,17.6077,17.6077,30,16.7204237204512,16.7204237204512,16.7204237204512,16.7204237204512,31.5919625502018,0.0,1.0
2024-09-19,18.31,18.31,18.31,18.31,14,17.3873338551578,17.3873338551578,17.3873338551578,17.3873338551578,14.7429158567608,0.0,1.0
2024-09-20,18.41,18.41,18.41,18.41,44,17.4822947172832,17.4822947172832,17.4822947172832,17.4822947172832,46.3348784069625,0.0,1.0
2024-09-23,18.76,18.815,18.58,18.61,834,17.814657734722,17.866886208891,17.6437281828963,17.672216441534,878.25655889561,0.0,1.0
2024-09-24,20.0188,20.0188,19.615,19.72,2854,19.0100250671564,19.0100250671564,18.6265731058941,18.7262820111257,3005.44870394252,0.0,1.0
2024-09-25,19.51,19.68,19.51,19.59,1349,18.5268642006624,18.6882976662756,18.5268642006624,18.6028328903627,1420.58524934074,0.0,1.0
2024-09-26,20.53,20.6899,20.09,20.47,131833,20.0095831018882,20.1654297817709,19.5807367032116,19.9511040475232,135261.763137114,0.5414,1.0
2024-09-27,20.785,21.04,20.7,20.7,36015,20.2581190829394,20.5066550639906,20.1752737559223,20.1752737559223,36951.691908575,0.0,1.0
2024-09-30,21.01,21.36,20.88,21.36,51667,20.4774155368081,20.8185433539372,20.3507109190173,20.8185433539372,53010.7751170441,0.0,1.0
2024-10-01,21.41,21.62,20.95,21.15,27565,20.8672758992414,21.0719525895189,20.4189364824431,20.6138666636597,28281.921073438,0.0,1.0
2024-10-02,22.58,22.77,22.0,22.35,35209,22.0076174593587,22.1928011315145,21.4423199338305,21.7834477509596,36124.7291519928,0.0,1.0
2024-10-03,21.51,21.8,21.41,21.41,14070,20.9647409898497,21.2473897526138,20.8672758992414,20.8672758992414,14435.9379467902,0.0,1.0
2024-10-04,22.61,22.61,22.31,22.37,7230,22.0368569865412,22.0368569865412,21.7444617147163,21.8029407690813,7418.04060805213,0.0,1.0
2024-10-07,24.11,24.12,23.34,23.34,12643,23.498833345666,23.5085798547269,22.748352147982,22.748352147982,12971.8239844541,0.0,1.0
2024-10-08,21.22,21.415,20.58,21.21,29705,20.6820922270856,20.8721491537718,20.0583156471923,20.6723457180247,30477.5790127508,0.0,1.0
2024-10-09,20.5297,20.65,20.015,20.15,4648,20.0092907066163,20.1265412106181,19.5076378852553,19.6392157575765,4768.88696351678,0.0,1.0
2024-10-10,21.12,21.12,20.8937,20.97,3539,20.5846271364773,20.5846271364773,20.3640636364306,20.4384295005648,3631.04366692896,0.0,1.0
2024-10-11,21.016,21.05,20.82,20.86,8957,20.4832634422446,20.5164015730514,20.2922318646523,20.3312179008956,9189.95708524521,0.0,1.0
2024-10-14,21.0089,21.16,20.73,20.9725,49456,20.4763434208114,20.6236131727206,20.2045132831048,20.44086612783,50742.2705825486,0.0,1.0
2024-10-15,20.01,20.62,20.01,20.51,5597,19.5027646307249,20.0973016834357,19.5027646307249,19.9900900837665,5742.56891884754,0.0,1.0
2024-10-16,20.6,20.7,20.32,20.32,16793,20.077808665314,20.1752737559223,19.8049064116107,19.8049064116107,17229.7587733083,0.0,1.0
2024-10-17,19.86,19.96,19.6501,19.93,3446,19.3565669948124,19.4540320854207,19.1519877696256,19.4247925582382,3535.62488732333,0.0,1.0
2024-10-18,20.45,20.68,20.44,20.57,10060,19.9316110294015,20.1557807378006,19.9218645203407,20.0485691381315,10321.6443315359,0.0,1.0
2024-10-21,20.43,20.45,20.22,20.45,3942,19.9121180112798,19.9316110294015,19.7074413210024,19.9316110294015,4044.52504522013,0.0,1.0
2024-10-22,20.73,20.73,20.5201,20.69,1728,20.2045132831048,20.2045132831048,19.9999340579179,20.1655272468615,1772.94248557594,0.0,1.0
2024-10-23,20.61,20.89,20.51,20.615,7510,20.0875551743748,20.3604574280781,19.9900900837665,20.0924284289052,7705.32295525194,0.0,1.0
2024-10-24,20.7388,20.7388,20.6312,20.6312,1343,20.2130902110783,20.2130902110783,20.1082177735838,20.1082177735838,1377.92925817621,0.0,1.0
2024-10-25,20.59,20.75,20.59,20.74,1892,20.0680621562532,20.2240063012265,20.0680621562532,20.2142597921656,1941.2078603644,0.0,1.0
2024-10-28,21.06,21.06,20.8,20.9756,5720,20.5261480821123,20.5261480821123,20.2727388465306,20.4438875456388,5868.76794993888,0.0,1.0
2024-10-29,20.52,20.76,20.5,20.639,8323,19.9998365928273,20.2337528102873,19.9803435747057,20.1158200506512,8539.46777051424,0.0,1.0
2024-10-30,20.32,20.32,20.22,20.295,3513,19.8049064116107,19.8049064116107,19.7074413210024,19.7805401389586,3604.3674489747,0.0,1.0
2024-10-31,20.47,20.47,20.189,20.189,6438,19.9511040475232,19.9511040475232,19.6772271429138,19.6772271429138,6605.44196882981,0.0,1.0
2024-11-01,20.33,20.4041,20.33,20.3301,1383,19.8146529206715,19.8868745528123,19.8146529206715,19.8147503857621,1418.96959349047,0.0,1.0
2024-11-04,20.54,20.64,20.36,20.53,26487,20.019329610949,20.1167947015573,19.843892447854,20.0095831018882,27175.8840367188,0.0,1.0
2024-11-05,20.71,20.93,20.6151,20.6233,7355,20.1850202649831,20.3994434643214,20.0925258939958,20.1005180314257,7546.2916559092,0.0,1.0
2024-11-06,20.47,20.47,20.32,20.4045,6625,19.9511040475232,19.9511040475232,19.8049064116107,19.8872644131747,6797.30553642396,0.0,1.0
2024-11-07,21.01,21.11,20.82,20.87,4575,20.4774155368081,20.5748806274164,20.2922318646523,20.3409644099565,4693.98835156825,0.0,1.0
2024-11-08,20.24,20.43,20.01,20.43,4667,19.726934339124,19.9121180112798,19.5027646307249,19.9121180112798,4788.38112279105,0.0,1.0
2024-11-11,20.215,20.34,20.065,20.295,4744,19.702568066472,19.8243994297324,19.5563704305595,19.7805401389586,4867.38376827098,0.0,1.0
2024-11-12,19.615,19.77,19.5799,19.58,4884,19.117777522822,19.2688484132649,19.0835672760185,19.0836647411091,5011.0249418709,0.0,1.0
2024-11-13,19.57,19.68,19.4905,19.61,61746,19.0739182320483,19.1811298317174,18.9964334850147,19.1129042682916,63351.9136078543,0.0,1.0
2024-11-14,19.1,19.2783,19.1,19.23,17369,18.6158323061892,18.7896125627438,18.6158323061892,18.74253692398,17820.7396018336,0.0,1.0
2024-11-15,19.46,19.46,19.241,19.3946,2791,18.9667066323791,18.9667066323791,18.7532580839469,18.9029644631213,2863.58939655235,0.0,1.0
2024-11-18,19.63,19.63,19.63,19.63,106,19.1323972864133,19.1323972864133,19.1323972864133,19.1323972864133,108.756888582783,0.0,1.0
2024-11-19,19.87,19.87,19.6,19.63,1322,19.3663135038733,19.3663135038733,19.1031577592308,19.1323972864133,1356.38308213622,0.0,1.0
2024-11-20,19.78,19.97,19.61,19.96,3777,19.2785949223258,19.4637785944816,19.1129042682916,19.4540320854207,3875.2336620488,0.0,1.0
2024-11-21,19.97,19.97,19.8018,19.85,1904,19.4637785944816,19.4637785944816,19.2998423120784,19.3468204857516,1953.51996095868,0.0,1.0
2024-11-22,19.37,19.59,19.3301,19.34,2560,18.8789880508316,19.09341125017,18.8400994796789,18.8497485236492,2626.58146011252,0.0,1.0
2024-11-25,19.55,19.55,19.3401,19.43,8324,19.0544252139266,19.0544252139266,18.8498459887398,18.9374671051966,8540.49377889709,0.0,1.0
2024-11-26,19.22,19.45,19.131,19.45,18213,18.7327904149192,18.9569601233183,18.6460464842778,18.9569601233183,18686.6906769645,0.0,1.0
2024-11-27,19.6422,19.6725,19.61,19.6725,777,19.1442880274675,19.1738199499218,19.1129042682916,19.1738199499218,797.208513479461,0.0,1.0
2024-11-29,19.73,19.75,19.62,19.63,3534,19.2298623770216,19.2493553951433,19.1226507773525,19.1323972864133,3625.91362501469,0.0,1.0
2024-12-02,19.77,19.77,19.77,19.77,168,19.2688484132649,19.2688484132649,19.2688484132649,19.2688484132649,172.369408319884,0.0,1.0
2024-12-03,19.97,19.97,19.8901,19.8901,1113,19.4637785944816,19.4637785944816,19.3859039870855,19.3859039870855,1141.94733011923,0.0,1.0
2024-12-04,19.95,20.08,19.78,20.08,85877,19.4442855763599,19.5709901941507,19.2785949223258,19.5709901941507,88110.5218945633,0.0,1.0
2024-12-05,20.105,20.24,20.07,20.11,25009,19.5953564668028,19.726934339124,19.5612436850899,19.6002297213332,25659.4436468569,0.0,1.0
2024-12-06,20.27,20.36,20.08,20.1,1852985,19.7561738663065,19.843892447854,19.5709901941507,19.5904832122724,1901178.14330726,0.0,1.0
2024-12-09,21.45,21.86,21.34,21.34,6809,20.9062619354847,21.3058688069788,20.7990503358156,20.7990503358156,6986.09107886956,0.0,1.0
2024-12-10,20.41,20.53,20.41,20.48,998,19.8926249931582,20.0095831018882,19.8926249931582,19.960850556584,1023.95636609073,0.0,1.0
2024-12-11,20.5929,20.5929,20.41,20.57,5262,20.0708886438808,20.0708886438808,19.8926249931582,20.0485691381315,5398.85611059063,0.0,1.0
2024-12-12,20.32,20.38,20.32,20.35,466,19.8049064116107,19.8633854659757,19.8049064116107,19.8341459387932,478.119906411105,0.0,1.0
2024-12-13,20.145,20.339,20.028,20.339,17458,19.65578482298,19.8450735921861,19.5416261322732,19.8450735921861,17892.5142479597,0.022,1.0
2024-12-16,20.08,20.22,20.0,20.22,99938,19.5923633281428,19.7289634708689,19.5143061037279,19.7289634708689,102425.368823038,0.0,1.0
2024-12-17,20.165,20.165,20.02,20.02,331,19.6752991290837,19.6752991290837,19.5338204098317,19.5338204098317,339.238298549357,0.0,1.0
2024-12-18,19.8878,20.12,19.8878,20.08,7808,19.404830846486,19.6313919403503,19.404830846486,19.5923633281428,8002.33424493469,0.0,1.0
2024-12-19,20.015,20.0928,19.98,20.01,1682,19.5289418333057,19.6048524840492,19.4947917976242,19.5240632567798,1723.86349897287,0.0,1.0
2024-12-20,19.87,19.9945,19.87,19.9945,1714,19.3874631140537,19.5089396695494,19.3874631140537,19.5089396695494,1756.65995079637,0.0,1.0
2024-12-23,19.96,20.0,19.83,19.84,1604,19.4752774915205,19.5143061037279,19.3484345018462,19.3581916548981,1643.92214765308,0.0,1.0
2024-12-24,20.16,20.16,20.16,20.16,83,19.6704205525578,19.6704205525578,19.6704205525578,19.6704205525578,85.0657969172102,0.0,1.0
2024-12-26,20.3549,20.41,20.25,20.3642,6625,19.8605874655386,19.9143493788544,19.7582349300245,19.8696616178768,6789.89041658456,0.0,1.0
2024-12-27,20.17,20.17,20.1269,20.1269,769,19.6801777056096,19.6801777056096,19.6381243759561,19.6381243759561,788.139732883553,0.0,1.0
2024-12-30,20.19,20.19,20.0,20.0,1951,19.6996920117134,19.6996920117134,19.5143061037279,19.5143061037279,1999.55867211418,0.0,1.0
2024-12-31,20.0478,20.12,20.0478,20.075,8064,19.5609452953158,19.6313919403503,19.5609452953158,19.5874847516169,8264.70585952272,0.0,1.0
2025-01-02,19.85,19.93,19.78,19.93,2248,19.36794880795,19.4460060323649,19.2996487365869,19.4460060323649,2303.95074060107,0.0,1.0
2025-01-03,19.79,19.79,19.76,19.76,1083,19.3094058896388,19.3094058896388,19.2801344304832,19.2801344304832,1109.95491640167,0.0,1.0
2025-01-06,19.89,20.0998,19.89,20.0998,1860,19.4069774201574,19.6116824911855,19.4069774201574,19.6116824911855,1906.2937622411,0.0,1.0
2025-01-07,19.38,19.79,19.31,19.79,236573,18.9093626145124,19.3094058896388,18.8410625431493,19.3094058896388,242461.093663797,0.0,1.0
2025-01-08,19.51,19.51,19.33,19.33,5440,19.0362056041866,19.0362056041866,18.860576849253,18.860576849253,5575.39680999548,0.0,1.0
2025-01-10,19.2,19.28,19.01,19.28,96771,18.7337338595788,18.8117910839937,18.5483479515934,18.8117910839937,99179.544981631,0.0,1.0
2025-01-13,19.08,19.2999,18.73,19.13,9096,18.6166480229564,18.8312078185669,18.2751476661412,18.6654337882158,9322.3914308307,0.0,1.0
2025-01-14,19.35,19.4,19.3,19.35,31606,18.8800911553568,18.9288769206161,18.8313053900975,18.8800911553568,32392.6455104259,0.0,1.0
2025-01-15,19.3269,19.415,19.31,19.315,2331,18.857552131807,18.9435126501939,18.8410625431493,18.8459411196753,2389.01653751828,0.0,1.0
2025-01-16,19.17,19.305,19.09,19.3,147799,18.7044624004232,18.8361839666234,18.6264051760083,18.8313053900975,151477.586970684,0.0,1.0
2025-01-17,19.73,19.78,19.48,19.48,11496,19.2508629713276,19.2996487365869,19.006934145031,19.006934145031,11782.1253175934,0.0,1.0
2025-01-21,19.7097,19.775,19.69,19.775,1236,19.2310559506323,19.294770160061,19.2118343591202,19.294770160061,1266.7629516828,0.0,1.0
2025-01-22,19.63,19.67,19.56,19.67,2530,19.153291440809,19.1923200530164,19.0849913694459,19.1923200530164,2592.96947229569,0.0,1.0
2025-01-23,19.61,19.695,19.53,19.63,5044,19.1337771347052,19.2167129356461,19.0557199102903,19.153291440809,5169.54071867964,0.0,1.0
2025-01-24,19.93,19.97,19.81,19.81,6551,19.4460060323649,19.4850346445723,19.3289201957425,19.3289201957425,6714.04862174271,0.0,1.0
2025-01-27,19.96,20.22,19.79,19.99,9712,19.4752774915205,19.7289634708689,19.3094058896388,19.5045489506761,9953.72312843309,0.0,1.0
2025-01-28,20.01,20.01,19.74,19.8,2195,19.5240632567798,19.5240632567798,19.2606201243795,19.3191630426907,2249.6316172684,0.0,1.0
2025-01-29,20.0378,20.26,19.94,20.13,3518,19.551188142264,19.7679920830764,19.4557631854168,19.6411490934022,3605.55992234634,0.0,1.0
2025-01-30,20.38,20.38,20.19,20.19,4454,19.8850779196988,19.8850779196988,19.6996920117134,19.6996920117134,4564.85613818379,0.0,1.0
2025-01-31,19.87,20.23,19.815,20.23,2816,19.3874631140537,19.7387206239208,19.3337987722685,19.7387206239208,2886.08776046825,0.0,1.0
2025-02-03,20.0116,20.0116,19.94,20.0,814,19.5256244012681,19.5256244012681,19.4557631854168,19.5143061037279,834.259743260353,0.0,1.0
2025-02-04,20.12,20.12,20.12,20.12,99,19.6313919403503,19.6313919403503,19.6313919403503,19.6313919403503,101.464022828962,0.0,1.0
2025-02-05,19.9278,19.9278,19.89,19.89,125,19.4438594586935,19.4438594586935,19.4069774201574,19.4069774201574,128.111139935558,0.0,1.0
2025-02-06,20.28,20.28,20.15,20.25,1636,19.7875063891801,19.7875063891801,19.6606633995059,19.7582349300245,1676.71859947658,0.0,1.0
2025-02-07,20.35,20.57,20.31,20.57,40909,19.8558064605432,20.0704638276842,19.8167778483357,20.0704638276842,41927.1889889898,0.0,1.0
2025-02-10,20.53,20.53,20.52,20.52,705,20.0314352154767,20.0314352154767,20.0216780624249,20.0216780624249,722.546829236547,0.0,1.0
2025-02-11,20.4416,20.4416,20.35,20.43,2299,19.9451819824982,19.9451819824982,19.8558064605432,19.9338636849581,2356.22008569479,0.0,1.0
2025-02-12,20.8547,20.88,20.825,20.87,12146,20.3482499750708,20.372935572292,20.3192712305067,20.3631784192401,12448.3032452583,0.0,1.0
2025-02-13,20.52,20.54,20.46,20.46,625,20.0216780624249,20.0411923685286,19.9631351441137,19.9631351441137,640.555699677788,0.0,1.0
2025-02-14,20.91,20.995,20.91,20.96,3156,20.4022070314476,20.4851428323884,20.4022070314476,20.4509927967069,3234.55006109296,0.0,1.0
2025-02-18,20.925,21.15,20.84,21.15,1389,20.4168427610254,20.6363787046923,20.3339069600845,20.6363787046923,1423.57098696392,0.0,1.0
2025-02-19,21.16,21.27,21.02,21.02,5855,20.6461358577442,20.7534645413147,20.5095357150181,20.5095357150181,6000.72579458152,0.0,1.0
2025-02-20,21.18,21.36,21.05,21.36,922,20.6656501638479,20.8412789187814,20.5388071741737,20.8412789187814,944.947768164674,0.0,1.0
2025-02-21,21.07,21.42,21.07,21.42,538,20.5583214802774,20.8998218370926,20.5583214802774,20.8998218370926,551.390346282641,0.0,1.0
2025-02-24,21.12,21.27,20.99,21.27,2360,20.6071072455367,20.7534645413147,20.4802642558625,20.7534645413147,2418.73832198333,0.0,1.0
2025-02-25,21.09,21.29,21.09,21.29,275,20.5778357863811,20.7729788474184,20.5778357863811,20.7729788474184,281.844507858227,0.0,1.0
2025-02-26,21.29,21.56,21.25,21.56,8339,20.7729788474184,21.0364219798187,20.7339502352109,21.0364219798187,8546.55036738093,0.0,1.0
2025-02-27,21.29,21.295,21.1501,21.1501,1772,20.7729788474184,20.7778574239443,20.6364762762228,20.6364762762228,1816.10351972647,0.0,1.0
2025-02-28,20.92,20.92,20.764,20.8,855,20.4119641844994,20.4119641844994,20.2597525968903,20.2948783478771,876.280197159217,0.0,1.0
2025-03-03,20.69,21.09,20.69,21.09,1029,20.1875496643066,20.5778357863811,20.1875496643066,20.5778357863811,1054.61090394951,0.0,1.0
2025-03-04,20.8424,20.91,20.82,20.82,1943,20.336248676817,20.4022070314476,20.3143926539808,20.3143926539808,1991.35955915831,0.0,1.0
2025-03-05,21.61,21.61,21.2125,21.41,14331,21.085207745078,21.085207745078,20.6973609112664,20.8900646840408,14687.6859713319,0.0,1.0
2025-03-06,21.57,21.82,21.54,21.82,3863,21.0461791328706,21.2901079591672,21.016907673715,21.2901079591672,3959.14666856848,0.0,1.0
2025-03-07,21.6,21.6555,21.52,21.6555,33621,21.0754505920262,21.129602791464,20.9973933676113,21.129602791464,34457.7970861871,0.0,1.0
2025-03-10,21.37,21.45,21.2,21.45,6056,20.8510360718333,20.9290932962482,20.6851644699516,20.9290932962482,6206.72850759791,0.0,1.0
2025-03-11,21.58,21.76,21.35,21.76,2843,21.0559362859224,21.231565040856,20.8315217657296,21.231565040856,2913.75976669433,0.0,1.0
2025-03-12,21.63,21.6753,21.49,21.6753,1109,21.1047220511818,21.1489219545067,20.9681219084557,21.1489219545067,1136.60203350827,0.0,1.0
2025-03-13,21.7,21.7,21.51,21.57,515,21.1730221225448,21.1730221225448,20.9876362145594,21.0461791328706,527.817896534499,0.0,1.0
2025-03-14,22.14,22.2356,21.97,22.11,14509,21.6023368568268,21.6956152400026,21.4364652549451,21.5730653976712,14870.1162346001,0.0,1.0
2025-03-17,22.63,22.74,22.4,22.4,7062,22.0804373563682,22.1877660399387,21.8560228361753,21.8560228361753,7237.76696179926,0.0,1.0
2025-03-18,22.65,22.73,22.58,22.58,4734,22.0999516624719,22.1780088868868,22.0316515911088,22.0316515911088,4851.82509163944,0.0,1.0
2025-03-19,22.51,22.61,22.3874,22.61,824,21.9633515197458,22.0609230502644,21.8437288233299,22.0609230502644,844.508634455197,0.0,1.0
2025-03-20,22.005,22.15,21.88,22.15,5469,21.4706152906267,21.6120940098787,21.3486508774784,21.6120940098787,5605.11859446052,0.0,1.0
2025-03-21,21.58,21.73,21.58,21.73,287,21.0559362859224,21.2022935817004,21.0559362859224,21.2022935817004,294.143177292041,0.0,1.0
2025-03-24,21.71,21.78,21.51,21.61,2228,21.1827792755967,21.2510793469597,20.9876362145594,21.085207745078,2283.45295821138,0.0,1.0
2025-03-25,21.47,21.5364,21.45,21.5364,1169,20.9486076023519,21.0133950986163,20.9290932962482,21.0133950986163,1198.09538067734,0.0,1.0
2025-03-26,21.58,21.62,21.52,21.62,467,21.0559362859224,21.0949648981299,20.9973933676113,21.0949648981299,478.623218799245,0.0,1.0
2025-03-27,21.75,21.75,21.56,21.56,1798,21.2467861996169,21.2467861996169,21.0611820902869,21.0611820902869,1840.58424801701,0.0256,1.0
2025-03-28,21.1,21.5,21.08,21.5,291,20.6118247729617,21.002570266288,20.5922874982954,21.002570266288,297.892111330895,0.0,1.0
2025-03-31,20.94,20.97,20.8711,20.92,1009,20.4555265756312,20.4848324876306,20.3882206644057,20.4359893009649,1032.89738946004,0.0,1.0
2025-04-01,21.08,21.08,20.8,20.8,2305,20.5922874982954,20.5922874982954,20.318765652967,20.318765652967,2359.59215332547,0.0,1.0
2025-04-02,21.1069,21.22,21.0808,21.22,1224,20.6185651327216,20.7290484209596,20.593068989282,20.7290484209596,1252.98949920624,0.0,1.0
2025-04-03,20.78,20.91,20.69,20.69,347,20.2992283783007,20.4262206636317,20.2113106423022,20.2113106423022,355.218428288042,0.0,1.0
2025-04-04,19.56,19.9747,19.05,19.9201,13523,19.1074546236555,19.5125600138615,18.6092541196645,19.4592232540225,13843.2818609199,0.0,1.0
2025-04-07,17.77,18.97,17.475,18.97,8633,17.3588685410203,18.5311050209992,17.0706937396922,18.5311050209992,8837.46596948324,0.0,1.0
2025-04-08,17.85,18.4654,17.34,18.41,3355,17.4370176396856,18.0381795811681,16.9388171356946,17.9840613303424,3434.460596272,0.0,1.0
2025-04-09,19.51,19.51,18.56,18.72,1087,19.0586114369897,19.0586114369897,18.1305908903398,18.2868890876703,1112.7447595075,0.0,1.0
2025-04-10,18.87,19.19,18.87,19.04,8816,18.4334186476676,18.7460150423287,18.4334186476676,18.5994854823313,9024.80018382534,0.0,1.0
2025-04-11,19.58,19.58,19.4,19.4,862,19.1269918983218,19.1269918983218,18.951156426325,18.951156426325,882.41580744753,0.0,1.0
2025-04-14,19.93,20.11,19.93,19.955,2849,19.4688942049823,19.6447296769791,19.4688942049823,19.4933157983152,2916.47637519491,0.0,1.0
2025-04-15,19.87,19.9849,19.77,19.93,831,19.4102823809834,19.5225240239413,19.3125960076518,19.4688942049823,850.681596274821,0.0,1.0
2025-04-16,19.55,19.75,19.55,19.75,461,19.0976859863223,19.2930587329855,19.0976859863223,19.2930587329855,471.918430665095,0.0,1.0
2025-04-17,19.58,19.8382,19.58,19.8382,3907,19.1269918983218,19.3792181142639,19.1269918983218,19.3792181142639,3999.53429199246,0.0,1.0
2025-04-21,19.8,19.8,19.465,19.616,1945,19.3419019196512,19.3419019196512,19.0146525689905,19.1621589927212,1991.06583002953,0.0,1.0
2025-04-22,20.15,20.2636,20.04,20.04,1159,19.6838042263118,19.7947759464164,19.576349215647,19.576349215647,1186.45002416669,0.0,1.0
2025-04-23,20.5,20.66,20.4092,20.66,1938,20.0257065329723,20.1820047303028,19.9370073059872,20.1820047303028,1983.90004040987,0.0,1.0
2025-04-24,20.5413,20.5413,20.42,20.527,953,20.0660510051582,20.0660510051582,19.947557434307,20.0520818537718,975.571072502896,0.0,1.0
2025-04-25,20.2,20.43,20.2,20.38,486,19.7326474129775,19.9573260716402,19.7326474129775,19.9084828849744,497.510536449537,0.0,1.0
2025-04-28,20.68,20.68,20.4,20.44,715,20.2015420049691,20.2015420049691,19.9280201596407,19.9670947089733,731.934225435016,0.0,1.0
2025-04-29,20.71,20.71,20.71,20.71,100,20.2308479169686,20.2308479169686,20.2308479169686,20.2308479169686,102.368423137764,0.0,1.0
2025-04-30,20.78,20.78,20.55,20.55,3134,20.2992283783007,20.2992283783007,20.074549719638,20.074549719638,3208.22638113753,0.0,1.0
2025-05-01,20.72,20.72,20.56,20.56,927,20.2406165543017,20.2406165543017,20.0843183569712,20.0843183569712,948.955282487078,0.0,1.0
2025-05-02,21.35,21.35,20.9,21.14,1401,20.8560407062906,20.8560407062906,20.4164520262985,20.6508993222943,1434.18160816008,0.0,1.0
2025-05-05,21.27,21.27,21.1175,21.19,3573,20.7778916076254,20.7778916076254,20.6289198882947,20.6997425089601,3657.62375871232,0.0,1.0
2025-05-06,21.3,21.47,21.27,21.4,1799,20.8071975196248,20.9732643542885,20.7778916076254,20.9048838929564,1841.60793224839,0.0,1.0
2025-05-07,20.87,21.1,20.87,21.1,1117,20.3871461142991,20.6118247729617,20.3871461142991,20.6118247729617,1143.45528644883,0.0,1.0
2025-05-08,21.0612,21.27,21.0612,21.15,17921,20.573922460109,20.7778916076254,20.573922460109,20.6606679596275,18345.4451105188,0.0,1.0
2025-05-09,21.35,21.35,21.12,21.12,1220,20.8560407062906,20.8560407062906,20.631362047628,20.631362047628,1248.89476228073,0.0,1.0
2025-05-12,21.6,21.91,21.6,21.91,343,21.1002566396195,21.4030843969474,21.1002566396195,21.4030843969474,351.123691362533,0.0,1.0
2025-05-13,21.72,21.74,21.52,21.52,735,21.2174802876174,21.2370175622837,21.0221075409543,21.0221075409543,752.407910062571,0.0,1.0
2025-05-14,21.96,21.96,21.8487,21.8487,1328,21.4519275836132,21.4519275836132,21.3432026500952,21.3432026500952,1359.45265926951,0.0,1.0
2025-05-15,21.85,21.85,21.85,21.85,41,21.3444725729485,21.3444725729485,21.3444725729485,21.3444725729485,41.9710534864834,0.0,1.0
2025-05-16,21.72,21.72,21.72,21.72,40,21.2174802876174,21.2174802876174,21.2174802876174,21.2174802876174,40.9473692551059,0.0,1.0
2025-05-19,21.98,22.158,21.98,22.09,2598,21.4714648582795,21.6453466028097,21.4714648582795,21.5789198689442,2659.53163311913,0.0,1.0
2025-05-20,22.14,22.377,22.0801,22.31,1599,21.62776305561,21.8592797604059,21.5692489179844,21.7938298902737,1636.87108597286,0.0,1.0
2025-05-21,22.2,22.27,22.2,22.27,584,21.686374879609,21.7547553409411,21.686374879609,21.7547553409411,597.831591124545,0.0,1.0
2025-05-22,22.3,22.57,22.21,22.45,9192,21.7840612529405,22.0478144609358,21.6961435169421,21.9305908129379,9409.70545482334,0.0,1.0
2025-05-23,22.3,22.3,22.23,22.23,2611,21.7840612529405,21.7840612529405,21.7156807916084,21.7156807916084,2672.83952812704,0.0,1.0
2025-05-27,22.45,22.45,22.24,22.3,1937,21.9305908129379,21.9305908129379,21.7254494289416,21.7840612529405,1982.8763561785,0.0,1.0
2025-05-28,22.4,22.4,22.09,22.31,1885,21.8817476262721,21.8817476262721,21.5789198689442,21.7938298902737,1929.64477614686,0.0,1.0
2025-05-29,22.37,22.37,22.23,22.23,670,21.8524417142727,21.8524417142727,21.7156807916084,21.7156807916084,685.868435023021,0.0,1.0
2025-05-30,22.11,22.11,21.9729,21.9729,1170,21.5984571436106,21.5984571436106,21.464529125773,21.464529125773,1197.71055071184,0.0,1.0
2025-06-02,22.38,22.38,22.03,22.03,2091,21.8622103516058,21.8622103516058,21.5203080449453,21.5203080449453,2140.52372781066,0.0,1.0
2025-06-03,22.5,22.6,22.38,22.4512,4539,21.9794339996037,22.0771203729353,21.8622103516058,21.9317630494179,4646.50272622313,0.0,1.0
2025-06-04,22.785,22.8799,22.785,22.8799,991,22.2578401635987,22.3505445318903,22.2578401635987,22.3505445318903,1014.47107329525,0.0,1.0
2025-06-05,22.865,22.91,22.7301,22.865,1788,22.3359892622639,22.3799481302631,22.2042103446396,22.3359892622639,1830.34740570323,0.0,1.0
2025-06-06,23.02,23.1,22.77,23.1,2261,22.4874031409279,22.5655522395931,22.2431872075989,22.5655522395931,2314.55004714485,0.0,1.0
2025-06-09,23.2,23.3,22.92,22.92,4517,22.6632386129247,22.7609249862563,22.3897167675963,22.3897167675963,4623.98167313282,0.0,1.0
2025-06-10,23.48,23.48,23.32,23.32,941,22.9367604582531,22.9367604582531,22.7804622609226,22.7804622609226,963.286861726364,0.0,1.0
2025-06-11,23.81,23.87,23.53,23.53,7387,23.2591254902473,23.3177373142462,22.9856036449189,22.9856036449189,7561.95541718666,0.0,1.0
2025-06-12,23.79,23.88,23.56,23.88,971,23.239588215581,23.3275059515794,23.0149095569184,23.3275059515794,993.997388667693,0.0,1.0
2025-06-13,23.66,24.61,23.57,24.61,3572,23.1125959302499,24.0406164768999,23.0246781942515,24.0406164768999,3656.60007448096,0.0,1.0
2025-06-16,24.23,24.23,23.9664,24.0303,3996,23.6694082582399,23.6694082582399,23.4119069781379,23.4743285706967,4090.64218858507,0.0,1.0
2025-06-17,23.79,23.92,23.5801,23.91,4103,23.239588215581,23.366580500912,23.034544517958,23.3568118635789,4200.17640134248,0.0,1.0
2025-06-18,23.69,23.73,23.6189,23.6189,3377,23.1419018422494,23.180976391582,23.0724468308107,23.0724468308107,3456.98164936231,0.0,1.0
2025-06-20,23.19,23.51,23.11,23.5,2666,22.6534699755915,22.9660663702526,22.5753208769263,22.9562977329194,2729.14216085281,0.0,1.0
2025-06-23,23.42,23.57,23.405,23.405,8992,22.8781486342542,23.0246781942515,22.8634956782544,22.8634956782544,9204.96860854777,0.0,1.0
2025-06-24,24.16,24.16,23.96,23.96,2033,23.6010277969078,23.6010277969078,23.4056550502446,23.4056550502446,2081.15004239075,0.0,1.0
2025-06-25,24.13,24.13,24.0018,24.0018,587,23.5717218849083,23.5717218849083,23.4464879542972,23.4464879542972,600.902643818678,0.0,1.0
2025-06-26,23.95,23.99,23.87,23.9,2554,23.7310483598121,23.7706826785759,23.6517797222846,23.6815054613574,2577.5641713152,0.3431,1.0
2025-06-27,24.01,24.01,23.92,23.92,763,23.7904998379578,23.7904998379578,23.7013226207393,23.7013226207393,770.039726982574,0.0,1.0
2025-06-30,24.12,24.12,23.8101,23.99,1217,23.8994942145582,23.8994942145582,23.5924273299358,23.7706826785759,1228.22850293289,0.0,1.0
2025-07-01,24.11,24.17,23.9735,24.11,2389,23.8895856348672,23.9490371130129,23.7543335220858,23.8895856348672,2411.04181882225,0.0,1.0
2025-07-02,24.11,24.11,23.7603,23.95,1390,23.8895856348672,23.8895856348672,23.5430826030749,23.7310483598121,1402.82466645581,0.0,1.0
2025-07-03,23.91,24.05,23.91,24.05,324,23.6914140410483,23.8301341567216,23.6914140410483,23.8301341567216,326.98934671344,0.0,1.0
2025-07-07,24.03,24.21,23.8701,24.15,3189,23.8103169973397,23.9886714317767,23.6518788080815,23.929219953631,3218.42292181839,0.0,1.0
2025-07-08,24.34,24.589438,24.266153,24.29,1572,24.1174829677589,24.3646405978539,24.0443110793152,24.0679400693042,1586.50386738743,0.0,1.0
2025-07-09,24.25,24.25,23.8601,23.97,4677,24.0283057505404,24.0283057505404,23.6419702283905,23.750865519194,4720.15177339123,0.0,1.0
2025-07-10,24.4,24.415,24.266,24.266,1968,24.1769344459046,24.191797315441,24.0441594780459,24.0441594780459,1986.15751337052,0.0,1.0
2025-07-11,24.32,24.41,24.07,24.2672,4253,24.0976658083771,24.1868430255956,23.8499513161034,24.0453485076089,4292.23978880326,0.0,1.0
2025-07-14,24.84,24.84,24.5963,24.5963,1904,24.6129119523062,24.6129119523062,24.3714398652378,24.3714398652378,1921.56702513083,0.0,1.0
2025-07-15,24.97,25.0,24.75,25.0,1152,24.7417234882884,24.7714492273613,24.5237347350877,24.7714492273613,1162.62878831445,0.0,1.0
2025-07-16,24.6004,24.7767,24.29,24.61,2609,24.3755023829111,24.5501906428625,24.0679400693042,24.3850146194144,2633.07162214619,0.0,1.0
2025-07-17,24.7735,25.12,24.52,25.12,6586,24.5470198973614,24.8903521836526,24.2958374021959,24.8903521836526,6646.76493041577,0.0,1.0
2025-07-18,24.8423,25.22,24.8423,24.895,4125,24.6151909256351,24.9894379805621,24.6151909256351,24.6674091406064,4163.05881232388,0.0,1.0
2025-07-21,25.66,25.8699,25.66,25.6768,3021,25.4254154869636,25.6333965746765,25.4254154869636,25.4420619008444,3048.8728901892,0.0,1.0
2025-07-22,26.0861,26.14,25.885,26.0152,7315,25.8476200675948,25.901027312129,25.6483585300099,25.777368237586,7382.49096052101,0.0,1.0
2025-07-23,25.7598,26.63,25.67,26.63,107550,25.5243031122792,26.3865477169852,25.4353240666546,26.3865477169852,108542.297034045,0.0,1.0
2025-07-24,26.185,26.73,25.985,26.7,38591,25.9456159207382,26.4856335138947,25.7474443269193,26.4559077748218,38947.0551821554,0.0,1.0
2025-07-25,25.8857,26.32,25.7948,26.32,4637,25.6490521305882,26.079381746566,25.5589831411975,26.079381746566,4679.78271824142,0.0,1.0
2025-07-28,25.65,26.665,25.65,26.34,10521,25.4155069072727,26.4212277459035,25.4155069072727,26.0991989059478,10618.0707307781,0.0,1.0
2025-07-29,26.1072,26.3,25.84,26.22,5817,25.8685271707427,26.0595645871841,25.6037699214006,25.9802959496565,5870.66984516072,0.0,1.0
2025-07-30,26.08,26.08,25.87,25.93,48197,25.8415758339833,25.8415758339833,25.6334956604735,25.6929471386191,48641.6837763816,0.0,1.0
2025-07-31,25.5433,25.72,25.42,25.62,7937,25.3097823619703,25.4848669651093,25.187609574381,25.3857811681998,8010.22976810052,0.0,1.0
2025-08-01,25.15,25.15,24.86,24.86,12296,24.9200779227254,24.9200779227254,24.6327291116881,24.6327291116881,12409.4475530508,0.0,1.0
2025-08-04,25.67,25.8,25.32,25.8,18067,25.4353240666546,25.5641356026368,25.0885237774715,25.5641356026368,18233.6929847892,0.0,1.0
2025-08-05,25.99,26.26,25.75,26.13,15369,25.7523986167648,26.0199302684203,25.5145927041821,25.891118732438,15510.8002149347,0.0,1.0
2025-08-06,26.15,26.15,26.015,26.14,1997,25.9109358918199,25.9109358918199,25.7771700659921,25.901027312129,2015.42507835413,0.0,1.0
2025-08-07,26.16,26.59,25.94,26.59,12482,25.9208444715108,26.3469133982215,25.7028557183101,26.3469133982215,12597.1636594974,0.0,1.0
2025-08-08,26.62,26.7264,26.495,26.495,4443,26.3766391372943,26.4820664252059,26.2527818911575,26.2527818911575,4483.99280076485,0.0,1.0
2025-08-11,26.38,26.62,26.2257,26.62,4333,26.1388332247116,26.3766391372943,25.9859438400803,26.3766391372943,4372.97789910288,0.0,1.0
2025-08-12,26.79,26.79,26.4194,26.61,4513,26.5450849920403,26.5450849920403,26.1778730286939,26.3667305576033,4554.63864727702,0.0,1.0
2025-08-13,27.19,27.19,26.81,27.11,12323,26.9414281796781,26.9414281796781,26.5649021514222,26.8621595421506,12436.6966652769,0.0,1.0
2025-08-14,27.02,27.5,26.9062,27.5,7383,26.7729823249321,27.2485941500974,26.6602226880491,27.2485941500974,7451.11835427568,0.0,1.0
2025-08-15,27.47,27.65,27.338,27.65,6043,27.2188684110246,27.3972228454616,27.0880751591041,27.3972228454616,6098.75500675714,0.0,1.0
2025-08-18,27.72,28.07,27.4301,28.07,12917,27.4665829032982,27.8133831924812,27.1793331780577,27.8133831924812,13036.1771342515,0.0,1.0
2025-08-19,27.24,27.5,27.09,27.5,12427,26.9909710781328,27.2485941500974,26.8423423827687,27.2485941500974,12541.6562086664,0.0,1.0
2025-08-20,27.47,27.47,27.07,27.47,3024,27.2188684110246,27.2188684110246,26.8225252233868,27.2188684110246,3051.90056932543,0.0,1.0
2025-08-21,27.54,27.56,27.17,27.56,4623,27.2882284688612,27.3080456282431,26.9216110202962,27.3080456282431,4665.65354893898,0.0,1.0
2025-08-22,28.07,28.07,27.7385,27.7385,39674,27.8133831924812,27.8133831924812,27.4849137757264,27.4849137757264,40040.0473503365,0.0,1.0
2025-08-25,27.87,29.51,27.76,28.25,19621,27.6152115986624,29.2402186679773,27.506217222062,27.9917376269182,19802.0307773592,0.0,1.0
2025-08-26,28.38,28.38,28.1,28.32,67069,28.1205491629005,28.1205491629005,27.8431089315541,28.0610976847549,67687.8039960608,0.0,1.0
2025-08-27,27.98,27.98,27.0022,27.81,42231,27.7242059752627,27.7242059752627,26.7553450530822,27.5557601205167,42620.6392007879,0.0,1.0
2025-08-28,27.49,27.49,27.12,27.46,11723,27.2386855704065,27.2386855704065,26.8720681218415,27.2089598313336,11831.1608380298,0.0,1.0
2025-08-29,27.71,27.712,27.4101,27.54,5502,27.4566743236072,27.4586560395454,27.1595160186758,27.2882284688612,5552.76353585601,0.0,1.0
2025-09-02,27.79,27.79,27.4825,27.7,7742,27.5359429611348,27.5359429611348,27.2312541356383,27.4467657439163,7813.43062424521,0.0,1.0
2025-09-03,27.76,28.0,27.38,28.0,5601,27.506217222062,27.7440231346446,27.1296911938061,27.7440231346446,5652.67694735177,0.0,1.0
2025-09-04,27.17,27.17,26.72,27.07,4717,26.9216110202962,26.9216110202962,26.4757249342037,26.8225252233868,4760.52082854104,0.0,1.0
2025-09-05,27.91,28.03,27.75,28.03,8737,27.6548459174261,27.7737488737175,27.496308642371,27.7737488737175,8817.61087109668,0.0,1.0
2025-09-08,28.28,28.6,27.8339,28.6,8236,28.0214633659911,28.3385379161013,27.579441625978,28.3385379161013,8311.98845534533,0.0,1.0
2025-09-09,28.62,28.62,28.35,28.4737,5443,28.3583550754832,28.3583550754832,28.0908234238277,28.2133925546047,5493.21917951003,0.0,1.0
2025-09-10,28.28,28.4274,28.11,28.1283,8614,28.0214633659911,28.1675158306356,27.853017511245,27.8711502120794,8693.47602651101,0.0,1.0
2025-09-11,28.99,28.99,28.5965,28.82,17612,28.7249725240481,28.7249725240481,28.3350699132095,28.5565266693021,17774.4949824602,0.0,1.0
2025-09-12,29.06,29.1,28.855,29.07,9969,28.7943325818847,28.8339669006485,28.5912066982204,28.8042411615757,10060.9777697108,0.0,1.0
2025-09-15,28.86,29.0,28.0801,29.0,6711,28.5961609880659,28.7348811037391,27.8233908579691,28.7348811037391,6772.91822775892,0.0,1.0
2025-09-16,28.89,28.89,28.505,28.505,9420,28.6258867271387,28.6258867271387,28.2444064090373,28.2444064090373,9506.91248777963,0.0,1.0
2025-09-17,29.0163,29.12,28.84,29.12,3563,28.7510320886353,28.8537840600304,28.576343828684,28.8537840600304,3595.87358746909,0.0,1.0
2025-09-18,28.79,28.79,28.5011,28.77,9353,28.5268009302292,28.5268009302292,28.2405420629579,28.5069837708474,9439.29432040372,0.0,1.0
2025-09-19,28.8622,28.949,28.59,28.7,8556,28.5983408755979,28.6843473473153,28.3286293364104,28.4376237130107,8634.94089654378,0.0,1.0
2025-09-22,28.62,29.0,28.62,28.63,25488,28.3583550754832,28.7348811037391,28.3583550754832,28.3682636551741,25723.1619414572,0.0,1.0
2025-09-23,28.3634,28.58,28.2,28.24,10847,28.1041009206136,28.3187207567194,27.9421947284635,27.9818290472273,10947.078530249,0.0,1.0
2025-09-24,28.0906,28.24,27.94,28.19,12012,27.8337948666446,27.9818290472273,27.684571656499,27.9322861487726,12122.8272614871,0.0,1.0
2025-09-25,27.8224,28.13,27.63,27.95,87123,27.8224,28.13,27.63,27.95,87123,0.2567,1.0
2025-09-26,28.016,28.1727,27.49,27.49,26348,28.016,28.1727,27.49,27.49,26348,0.0,1.0
2025-09-29,28.55,28.71,28.45,28.45,2092,28.55,28.71,28.45,28.45,2092,0.0,1.0
2025-09-30,28.9695,29.08,28.78,29.07,9809,28.9695,29.08,28.78,29.07,9809,0.0,1.0
2025-10-01,29.096,29.23,28.93,29.06,10190,29.096,29.23,28.93,29.06,10190,0.0,1.0
2025-10-02,29.1472,29.31,29.1151,29.28,5939,29.1472,29.31,29.1151,29.28,5939,0.0,1.0
2025-10-03,29.1672,29.28,29.0,29.25,2382,29.1672,29.28,29.0,29.25,2382,0.0,1.0
2025-10-06,29.26,29.48,29.0,29.0,4013,29.26,29.48,29.0,29.0,4013,0.0,1.0
2025-10-07,29.43,29.44,29.08,29.1,16863,29.43,29.44,29.08,29.1,16863,0.0,1.0
2025-10-08,29.65,29.65,29.11,29.265,2177,29.65,29.65,29.11,29.265,2177,0.0,1.0
2025-10-09,29.1,29.66,29.1,29.65,11134,29.1,29.66,29.1,29.65,11134,0.0,1.0
2025-10-10,27.74,29.23,27.5,29.085,7912,27.74,29.23,27.5,29.085,7912,0.0,1.0
2025-10-13,28.51,28.86,28.25,28.5,82263,28.51,28.86,28.25,28.5,82263,0.0,1.0
2025-10-14,28.39,28.54,28.0348,28.14,90878,28.39,28.54,28.0348,28.14,90878,0.0,1.0
2025-10-15,29.06,29.0689,28.7,28.89,3070,29.06,29.0689,28.7,28.89,3070,0.0,1.0
2025-10-16,29.33,29.458249,29.0736,29.2578,6109,29.33,29.458249,29.0736,29.2578,6109,0.0,1.0
2025-10-17,28.58,28.9286,28.42,28.42,147525,28.58,28.9286,28.42,28.42,147525,0.0,1.0
2025-10-20,28.5807,28.625,28.15,28.15,18051,28.5807,28.625,28.15,28.15,18051,0.0,1.0
2025-10-21,28.5791,28.7,28.24,28.25,3575,28.5791,28.7,28.24,28.25,3575,0.0,1.0
2025-10-22,28.3988,28.61,28.22,28.58,5341,28.3988,28.61,28.22,28.58,5341,0.0,1.0
2025-10-23,28.4682,28.6499,28.4479,28.45,3210,28.4682,28.6499,28.4479,28.45,3210,0.0,1.0
2025-10-24,28.6097,28.8,28.6097,28.655,1842,28.6097,28.8,28.6097,28.655,1842,0.0,1.0
2025-10-27,29.2315,29.316,28.9884,29.24,3824,29.2315,29.316,28.9884,29.24,3824,0.0,1.0
2025-10-28,28.67,28.9,28.2501,28.27,4537,28.67,28.9,28.2501,28.27,4537,0.0,1.0
2025-10-29,28.7789,29.01,28.7,28.91,2108,28.7789,29.01,28.7,28.91,2108,0.0,1.0
2025-10-30,28.8211,28.9838,28.64,28.85,4695,28.8211,28.9838,28.64,28.85,4695,0.0,1.0
2025-10-31,28.6526,28.6815,28.42,28.64,5541,28.6526,28.6815,28.42,28.64,5541,0.0,1.0
2025-11-03,28.98,29.07,28.65,28.65,2258,28.98,29.07,28.65,28.65,2258,0.0,1.0
2025-11-04,28.5,28.55,28.251,28.45,35112,28.5,28.55,28.251,28.45,35112,0.0,1.0
2025-11-05,28.6607,28.8799,28.62,28.7,1669,28.6607,28.8799,28.62,28.7,1669,0.0,1.0
2025-11-06,29.1124,29.25,28.92,29.18,1064,29.1124,29.25,28.92,29.18,1064,0.0,1.0
2025-11-07,28.995,28.995,28.63,28.92,6312,28.995,28.995,28.63,28.92,6312,0.0,1.0
2025-11-10,29.5608,29.5608,29.41,29.41,2659,29.5608,29.5608,29.41,29.41,2659,0.0,1.0
2025-11-11,29.725,30.29,29.6,29.6,60523,29.725,30.29,29.6,29.6,60523,0.0,1.0
2025-11-12,29.63,29.9099,29.63,29.85,64222,29.63,29.9099,29.63,29.85,64222,0.0,1.0
2025-11-13,29.75,30.3799,29.75,30.27,5899,29.75,30.3799,29.75,30.27,5899,0.0,1.0
2025-11-14,29.8942,29.97,29.55,29.82,7157,29.8942,29.97,29.55,29.82,7157,0.0,1.0
2025-11-17,29.2796,29.52,29.15,29.51,7613,29.2796,29.52,29.15,29.51,7613,0.0,1.0
2025-11-18,28.7366,29.19,28.6,29.19,3470,28.7366,29.19,28.6,29.19,3470,0.0,1.0
2025-11-19,29.0083,29.0507,28.69,28.69,2302,29.0083,29.0507,28.69,28.69,2302,0.0,1.0
2025-11-20,28.7,29.1413,28.51,29.1413,5943,28.7,29.1413,28.51,29.1413,5943,0.0,1.0
2025-11-21,28.1,28.1,27.75,27.76,2668,28.1,28.1,27.75,27.76,2668,0.0,1.0
2025-11-24,28.57,28.57,28.1993,28.1993,1099,28.57,28.57,28.1993,28.1993,1099,0.0,1.0
2025-11-25,28.8,28.8,28.4625,28.6543,1921,28.8,28.8,28.4625,28.6543,1921,0.0,1.0
2025-11-26,28.6198,28.7899,28.548,28.699,586,28.6198,28.7899,28.548,28.699,586,0.0,1.0