date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-05-06,30.1046,30.14,30.1046,30.14,700,17.5976903084729,17.6183834330093,17.5976903084729,17.6183834330093,1197.49919623564,0.0,1.0
2011-05-09,30.0,30.0,30.0,30.0,100,17.5365462173284,17.5365462173284,17.5365462173284,17.5365462173284,171.071313747949,0.0,1.0
2011-05-10,30.16,30.37,29.9,30.37,29200,17.6300744638209,17.7528302873422,17.4780910632707,17.7528302873422,49952.823614401,0.0,1.0
2011-05-11,29.64,30.09,29.64,30.09,200,17.3261076627205,17.5891558559804,17.3261076627205,17.5891558559804,342.142627495898,0.0,1.0
2011-05-12,29.854,29.854,29.854,29.854,300,17.4512016924041,17.4512016924041,17.4512016924041,17.4512016924041,513.213941243847,0.0,1.0
2011-05-13,29.85,29.85,29.85,29.85,0,17.4488634862418,17.4488634862418,17.4488634862418,17.4488634862418,0,0.0,1.0
2011-05-16,29.7668,29.82,29.57,29.57,2000,17.4002287980657,17.4313269400245,17.2851890548801,17.2851890548801,3421.42627495899,0.0,1.0
2011-05-17,29.45,29.4504,29.45,29.4504,600,17.2150428700107,17.215276690627,17.2150428700107,17.215276690627,1026.4278824877,0.0,1.0
2011-05-18,29.93,29.93,29.93,29.93,2800,17.495627609488,17.495627609488,17.495627609488,17.495627609488,4789.99678494257,0.0,1.0
2011-05-19,30.02,30.02,29.9104,29.9104,2800,17.54823724814,17.54823724814,17.4841703992927,17.4841703992927,4789.99678494257,0.0,1.0
2011-05-20,29.93,29.95,29.88,29.88,600,17.495627609488,17.5073186402996,17.4664000324591,17.4664000324591,1026.42788248769,0.0,1.0
2011-05-23,29.43,29.43,29.19,29.33,4900,17.2033518391992,17.2033518391992,17.0630594694606,17.1448966851414,8382.4943736495,0.0,1.0
2011-05-24,29.43,29.43,29.43,29.43,0,17.2033518391992,17.2033518391992,17.2033518391992,17.2033518391992,0,0.0,1.0
2011-05-25,29.43,29.43,29.43,29.43,0,17.2033518391992,17.2033518391992,17.2033518391992,17.2033518391992,0,0.0,1.0
2011-05-26,30.16,30.16,30.12,30.12,600,17.6300744638209,17.6300744638209,17.6066924021977,17.6066924021977,1026.42788248769,0.0,1.0
2011-05-27,30.41,30.46,30.2,30.25,5900,17.7762123489653,17.8054399259941,17.653456525444,17.6826841024728,10093.207511129,0.0,1.0
2011-05-31,30.88,30.88,30.88,30.88,200,18.0509515730367,18.0509515730367,18.0509515730367,18.0509515730367,342.142627495899,0.0,1.0
2011-06-01,30.42,30.42,30.32,30.32,2200,17.782057864371,17.782057864371,17.7236027103133,17.7236027103133,3763.56890245488,0.0,1.0
2011-06-02,30.64,30.68,30.59,30.59,2300,17.9106592032981,17.9340412649212,17.8814316262692,17.8814316262692,3934.64021620283,0.0,1.0
2011-06-03,31.15,31.27,31.15,31.27,800,18.2087804889927,18.278926673862,18.2087804889927,18.278926673862,1368.57050998359,0.0,1.0
2011-06-06,31.15,31.15,31.15,31.15,0,18.2087804889927,18.2087804889927,18.2087804889927,18.2087804889927,0,0.0,1.0
2011-06-07,30.87,30.9,30.87,30.9,500,18.045106057631,18.0626426038483,18.045106057631,18.0626426038483,855.356568739743,0.0,1.0
2011-06-08,30.8,30.8,30.8,30.8,100,18.0041874497905,18.0041874497905,18.0041874497905,18.0041874497905,171.071313747949,0.0,1.0
2011-06-09,30.36,30.3699,30.36,30.3699,300,17.7469847719364,17.7527718321881,17.7469847719364,17.7527718321881,513.213941243846,0.0,1.0
2011-06-10,30.36,30.36,30.36,30.36,0,17.7469847719364,17.7469847719364,17.7469847719364,17.7469847719364,0,0.0,1.0
2011-06-13,30.36,30.36,30.36,30.36,0,17.7469847719364,17.7469847719364,17.7469847719364,17.7469847719364,0,0.0,1.0
2011-06-14,30.36,30.36,30.36,30.36,0,17.7469847719364,17.7469847719364,17.7469847719364,17.7469847719364,0,0.0,1.0
2011-06-15,29.74,29.79,29.74,29.79,400,17.3845628167783,17.4137903938071,17.3845628167783,17.4137903938071,684.285254991794,0.0,1.0
2011-06-16,29.4997,29.4997,29.44,29.44,300,17.2440950815775,17.2440950815775,17.209197354605,17.209197354605,513.213941243846,0.0,1.0
2011-06-17,28.9,29.45,28.9,29.43,6300,16.8935395226931,17.2150428700107,16.8935395226931,17.2033518391992,10777.4927661208,0.0,1.0
2011-06-20,28.9,28.9,28.9,28.9,0,16.8935395226931,16.8935395226931,16.8935395226931,16.8935395226931,0,0.0,1.0
2011-06-21,28.9,28.9,28.9,28.9,0,16.8935395226931,16.8935395226931,16.8935395226931,16.8935395226931,0,0.0,1.0
2011-06-22,28.9,28.9,28.9,28.9,0,16.8935395226931,16.8935395226931,16.8935395226931,16.8935395226931,0,0.0,1.0
2011-06-23,29.06,29.07,28.74,28.82,900,16.9870677691855,16.9929132845913,16.8000112762006,16.8467753994468,1539.64182373154,0.0,1.0
2011-06-24,29.18,29.2,29.18,29.2,1300,17.0572139540548,17.0689049848663,17.0572139540548,17.0689049848663,2223.92707872334,0.0,1.0
2011-06-27,29.18,29.18,29.18,29.18,0,17.0572139540548,17.0572139540548,17.0572139540548,17.0572139540548,0,0.0,1.0
2011-06-28,29.65,29.65,29.44,29.44,500,17.3319531781263,17.3319531781263,17.209197354605,17.209197354605,855.356568739743,0.0,1.0
2011-06-29,29.65,29.65,29.65,29.65,0,17.3319531781263,17.3319531781263,17.3319531781263,17.3319531781263,0,0.0,1.0
2011-06-30,30.39,30.39,30.198,30.198,600,17.7645213181537,17.7645213181537,17.6522874223628,17.6522874223628,1026.42788248769,0.0,1.0
2011-07-01,30.78,30.78,30.78,30.78,100,17.992496418979,17.992496418979,17.992496418979,17.992496418979,171.071313747949,0.0,1.0
2011-07-05,30.72,30.72,30.72,30.72,200,17.9574233265443,17.9574233265443,17.9574233265443,17.9574233265443,342.142627495898,0.0,1.0
2011-07-06,30.72,30.72,30.72,30.72,0,17.9574233265443,17.9574233265443,17.9574233265443,17.9574233265443,0,0.0,1.0
2011-07-07,30.72,30.72,30.72,30.72,0,17.9574233265443,17.9574233265443,17.9574233265443,17.9574233265443,0,0.0,1.0
2011-07-08,29.96,29.96,29.89,29.89,300,17.5131641557053,17.5131641557053,17.4722455478649,17.4722455478649,513.213941243848,0.0,1.0
2011-07-11,29.36,29.44,29.36,29.43,1300,17.1624332313588,17.209197354605,17.1624332313588,17.2033518391992,2223.92707872333,0.0,1.0
2011-07-12,29.25,29.3,29.25,29.3,3400,17.0981325618952,17.1273601389241,17.0981325618952,17.1273601389241,5816.42466743027,0.0,1.0
2011-07-13,29.52,29.79,29.35,29.35,800,17.2559614778512,17.4137903938071,17.156587715953,17.156587715953,1368.57050998359,0.0,1.0
2011-07-14,29.52,29.52,29.52,29.52,0,17.2559614778512,17.2559614778512,17.2559614778512,17.2559614778512,0,0.0,1.0
2011-07-15,29.37,29.37,29.37,29.37,100,17.1682787467645,17.1682787467645,17.1682787467645,17.1682787467645,171.071313747949,0.0,1.0
2011-07-18,29.22,29.34,29.09,29.34,5200,17.0805960156779,17.1507422005472,17.0046043154028,17.1507422005472,8895.70831489334,0.0,1.0
2011-07-19,29.18,29.18,29.18,29.18,200,17.0572139540548,17.0572139540548,17.0572139540548,17.0572139540548,342.142627495898,0.0,1.0
2011-07-20,29.48,29.48,29.43,29.43,2100,17.2325794162281,17.2325794162281,17.2033518391992,17.2033518391992,3592.49758870692,0.0,1.0
2011-07-21,30.03,30.05,29.85,29.85,6000,17.5540827635458,17.5657737943573,17.4488634862418,17.4488634862418,10264.2788248769,0.0,1.0
2011-07-22,30.2,30.2,29.95,29.95,1400,17.653456525444,17.653456525444,17.5073186402996,17.5073186402996,2394.99839247128,0.0,1.0
2011-07-25,30.0,30.03,29.95,29.95,900,17.5365462173284,17.5540827635458,17.5073186402996,17.5073186402996,1539.64182373154,0.0,1.0
2011-07-26,30.19,30.19,30.19,30.19,100,17.6476110100382,17.6476110100382,17.6476110100382,17.6476110100382,171.071313747949,0.0,1.0
2011-07-27,29.14,29.71,28.95,29.71,41900,17.0338318924317,17.3670262705609,16.9227670997219,17.3670262705609,71678.8804603906,0.0,1.0
2011-07-28,29.65,29.67,29.4,29.48,4100,17.3319531781263,17.3436442089378,17.1858152929819,17.2325794162281,7013.92386366589,0.0,1.0
2011-07-29,29.3,29.3,29.3,29.3,3900,17.1273601389241,17.1273601389241,17.1273601389241,17.1273601389241,6671.78123617001,0.0,1.0
2011-08-01,29.54,29.59,29.35,29.35,4800,17.2676525086627,17.2968800856916,17.156587715953,17.156587715953,8211.42305990156,0.0,1.0
2011-08-02,29.05,29.05,29.05,29.05,100,16.9812222537797,16.9812222537797,16.9812222537797,16.9812222537797,171.071313747949,0.0,1.0
2011-08-03,28.245,28.554,28.151,28.554,300,16.5106582636147,16.6912846896532,16.4557104188004,16.6912846896532,513.213941243848,0.0,1.0
2011-08-04,26.99,28.0,26.88,28.0,5000,15.7770460801898,16.3674431361732,15.7127454107263,16.3674431361732,8553.56568739745,0.0,1.0
2011-08-05,26.3,27.45,25.8,26.97,4400,15.3737055171913,16.0459397888555,15.0814297469025,15.7653550493783,7527.13780490973,0.0,1.0
2011-08-08,19.12,25.18,19.12,25.0,1800,11.176625455844,14.7190077917443,11.176625455844,14.6137885144404,3079.28364746308,0.0,1.0
2011-08-09,26.42,37.72,24.38,27.68,2600,15.4438517020606,22.0492841105876,14.2513665592822,16.1803866431884,4447.85415744667,0.0,1.0
2011-08-10,25.595,25.74,24.93,25.25,3100,14.961596681084,15.0463566544678,14.5728699065999,14.7599263995848,5303.21072618643,0.0,1.0
2011-08-11,26.63,26.63,26.63,26.63,500,15.5666075255819,15.5666075255819,15.5666075255819,15.5666075255819,855.356568739743,0.0,1.0
2011-08-12,26.65,26.78,26.65,26.78,800,15.5782985563934,15.6542902566685,15.5782985563934,15.6542902566685,1368.57050998359,0.0,1.0
2011-08-15,27.29,27.46,27.27,27.46,600,15.9524115423631,16.0517853042613,15.9407205115515,16.0517853042613,1026.42788248769,0.0,1.0
2011-08-16,27.29,27.29,27.29,27.29,0,15.9524115423631,15.9524115423631,15.9524115423631,15.9524115423631,0,0.0,1.0
2011-08-17,27.29,27.29,27.29,27.29,0,15.9524115423631,15.9524115423631,15.9524115423631,15.9524115423631,0,0.0,1.0
2011-08-18,26.564,26.564,26.564,26.564,200,15.5280271239038,15.5280271239038,15.5280271239038,15.5280271239038,342.142627495897,0.0,1.0
2011-08-19,26.824,26.824,26.48,26.48,500,15.6800105244539,15.6800105244539,15.4789247944952,15.4789247944952,855.356568739747,0.0,1.0
2011-08-22,26.82,26.82,26.82,26.82,0,15.6776723182916,15.6776723182916,15.6776723182916,15.6776723182916,0,0.0,1.0
2011-08-23,26.82,26.82,26.82,26.82,0,15.6776723182916,15.6776723182916,15.6776723182916,15.6776723182916,0,0.0,1.0
2011-08-24,27.0,27.0,26.76,26.83,600,15.7828915955956,15.7828915955956,15.642599225857,15.6835178336974,1026.42788248769,0.0,1.0
2011-08-25,27.0,27.0,27.0,27.0,0,15.7828915955956,15.7828915955956,15.7828915955956,15.7828915955956,0,0.0,1.0
2011-08-26,27.0,27.0,27.0,27.0,0,15.7828915955956,15.7828915955956,15.7828915955956,15.7828915955956,0,0.0,1.0
2011-08-29,27.45,27.45,27.45,27.45,200,16.0459397888555,16.0459397888555,16.0459397888555,16.0459397888555,342.142627495898,0.0,1.0
2011-08-30,27.45,27.45,27.45,27.45,0,16.0459397888555,16.0459397888555,16.0459397888555,16.0459397888555,0,0.0,1.0
2011-08-31,28.24,28.34,28.24,28.34,6800,16.5077355059118,16.5661906599696,16.5077355059118,16.5661906599696,11632.8493348606,0.0,1.0
2011-09-01,28.24,28.24,28.24,28.24,0,16.5077355059118,16.5077355059118,16.5077355059118,16.5077355059118,0,0.0,1.0
2011-09-02,28.13,28.13,28.13,28.13,200,16.4434348364483,16.4434348364483,16.4434348364483,16.4434348364483,342.142627495898,0.0,1.0
2011-09-06,28.13,28.13,28.13,28.13,0,16.4434348364483,16.4434348364483,16.4434348364483,16.4434348364483,0,0.0,1.0
2011-09-07,28.13,28.13,28.13,28.13,0,16.4434348364483,16.4434348364483,16.4434348364483,16.4434348364483,0,0.0,1.0
2011-09-08,28.13,28.13,28.13,28.13,0,16.4434348364483,16.4434348364483,16.4434348364483,16.4434348364483,0,0.0,1.0
2011-09-09,26.55,26.55,26.5,26.5,300,15.5198434023357,15.5198434023357,15.4906158253068,15.4906158253068,513.213941243846,0.0,1.0
2011-09-12,26.0,26.0,26.0,26.0,700,15.198340055018,15.198340055018,15.198340055018,15.198340055018,1197.49919623564,0.0,1.0
2011-09-13,26.0,26.0,26.0,26.0,0,15.198340055018,15.198340055018,15.198340055018,15.198340055018,0,0.0,1.0
2011-09-14,26.0,26.0,26.0,26.0,0,15.198340055018,15.198340055018,15.198340055018,15.198340055018,0,0.0,1.0
2011-09-15,26.0,26.0,26.0,26.0,0,15.198340055018,15.198340055018,15.198340055018,15.198340055018,0,0.0,1.0
2011-09-16,26.0,26.0,26.0,26.0,0,15.198340055018,15.198340055018,15.198340055018,15.198340055018,0,0.0,1.0
2011-09-19,25.27,25.29,25.27,25.29,1200,14.7716174303963,14.7833084612079,14.7716174303963,14.7833084612079,2052.85576497539,0.0,1.0
2011-09-20,25.27,25.27,25.27,25.27,0,14.7716174303963,14.7716174303963,14.7716174303963,14.7716174303963,0,0.0,1.0
2011-09-21,25.01,25.15,25.01,25.15,800,14.6196340298461,14.701471245527,14.6196340298461,14.701471245527,1368.5705099836,0.0,1.0
2011-09-22,23.15,23.26,22.99,22.99,700,13.5323681643718,13.5966688338353,13.4388399178794,13.4388399178794,1197.49919623564,0.0,1.0
2011-09-23,22.4,22.61,22.4,22.6,3400,13.0939545089386,13.2167103324599,13.0939545089386,13.2108648170541,5816.42466743025,0.0,1.0
2011-09-26,22.4,22.4,22.4,22.4,0,13.0939545089386,13.0939545089386,13.0939545089386,13.0939545089386,0,0.0,1.0
2011-09-27,22.4,22.4,22.4,22.4,0,13.0939545089386,13.0939545089386,13.0939545089386,13.0939545089386,0,0.0,1.0
2011-09-28,23.98,24.1,23.46,23.46,2000,14.0175459430512,14.0876921279205,13.7135791419508,13.7135791419508,3421.42627495898,0.0,1.0
2011-09-29,23.14,23.796,23.14,23.41,4000,13.526522648966,13.9099884595849,13.526522648966,13.684351564922,6842.85254991796,0.0,1.0
2011-09-30,22.35,22.35,22.35,22.35,500,13.0647269319097,13.0647269319097,13.0647269319097,13.0647269319097,855.356568739744,0.0,1.0
2011-10-03,22.2,22.2,22.2,22.2,100,12.977044200823,12.977044200823,12.977044200823,12.977044200823,171.071313747949,0.0,1.0
2011-10-04,21.73,21.73,21.68,21.68,700,12.7023049767516,12.7023049767516,12.6730773997227,12.6730773997227,1197.49919623564,0.0,1.0
2011-10-05,21.73,21.73,21.73,21.73,0,12.7023049767516,12.7023049767516,12.7023049767516,12.7023049767516,0,0.0,1.0
2011-10-06,23.42,23.88,23.42,23.88,1200,13.6901970803277,13.9590907889934,13.6901970803277,13.9590907889934,2052.85576497539,0.0,1.0
2011-10-07,24.18,24.18,24.02,24.02,400,14.1344562511667,14.1344562511667,14.0409280046743,14.0409280046743,684.285254991797,0.0,1.0
2011-10-10,24.54,24.54,24.45,24.45,1600,14.3448948057747,14.3448948057747,14.2922851671227,14.2922851671227,2737.14101996718,0.0,1.0
2011-10-11,24.2,24.2,24.2,24.2,100,14.1461472819783,14.1461472819783,14.1461472819783,14.1461472819783,171.071313747949,0.0,1.0
2011-10-12,24.2,24.2,24.2,24.2,0,14.1461472819783,14.1461472819783,14.1461472819783,14.1461472819783,0,0.0,1.0
2011-10-13,24.2,24.2,24.2,24.2,0,14.1461472819783,14.1461472819783,14.1461472819783,14.1461472819783,0,0.0,1.0
2011-10-14,24.2,24.2,24.2,24.2,0,14.1461472819783,14.1461472819783,14.1461472819783,14.1461472819783,0,0.0,1.0
2011-10-17,24.2,24.2,24.2,24.2,0,14.1461472819783,14.1461472819783,14.1461472819783,14.1461472819783,0,0.0,1.0
2011-10-18,24.2,24.2,24.2,24.2,0,14.1461472819783,14.1461472819783,14.1461472819783,14.1461472819783,0,0.0,1.0
2011-10-19,24.6,24.81,24.6,24.61,700,14.3799678982093,14.5027237217306,14.3799678982093,14.3858134136151,1197.49919623564,0.0,1.0
2011-10-20,23.91,24.0,23.91,24.0,1200,13.9766273352108,14.0292369738627,13.9766273352108,14.0292369738627,2052.85576497538,0.0,1.0
2011-10-21,23.91,23.91,23.91,23.91,0,13.9766273352108,13.9766273352108,13.9766273352108,13.9766273352108,0,0.0,1.0
2011-10-24,24.8,24.8,24.8,24.8,100,14.4968782063248,14.4968782063248,14.4968782063248,14.4968782063248,171.071313747949,0.0,1.0
2011-10-25,24.8,24.8,24.8,24.8,0,14.4968782063248,14.4968782063248,14.4968782063248,14.4968782063248,0,0.0,1.0
2011-10-26,25.01,25.01,24.96,24.99,1600,14.6196340298461,14.6196340298461,14.5904064528173,14.6079429990346,2737.14101996719,0.0,1.0
2011-10-27,26.41,26.41,26.37,26.37,400,15.4380061866548,15.4380061866548,15.4146241250317,15.4146241250317,684.285254991796,0.0,1.0
2011-10-28,26.41,26.41,26.41,26.41,0,15.4380061866548,15.4380061866548,15.4380061866548,15.4380061866548,0,0.0,1.0
2011-10-31,26.41,26.41,26.41,26.41,0,15.4380061866548,15.4380061866548,15.4380061866548,15.4380061866548,0,0.0,1.0
2011-11-01,25.385,25.385,25.385,25.385,100,14.8388408575627,14.8388408575627,14.8388408575627,14.8388408575627,171.071313747949,0.0,1.0
2011-11-02,25.39,25.39,25.39,25.39,0,14.8417636152656,14.8417636152656,14.8417636152656,14.8417636152656,0,0.0,1.0
2011-11-03,26.09,26.09,25.94,25.94,500,15.25094969367,15.25094969367,15.1632669625833,15.1632669625833,855.356568739743,0.0,1.0
2011-11-04,25.67,25.74,25.462,25.462,1200,15.0054380466274,15.0463566544678,14.8838513261872,14.8838513261872,2052.85576497538,0.0,1.0
2011-11-07,25.67,25.67,25.67,25.67,0,15.0054380466274,15.0054380466274,15.0054380466274,15.0054380466274,0,0.0,1.0
2011-11-08,26.21,26.4,26.21,26.37,1900,15.3210958785393,15.432160671249,15.3210958785393,15.4146241250317,3250.35496121103,0.0,1.0
2011-11-09,24.62,25.69,24.62,25.64,3200,14.3916589290209,15.0171290774389,14.3916589290209,14.98790150041,5474.28203993435,0.0,1.0
2011-11-10,24.62,24.62,24.62,24.62,0,14.3916589290209,14.3916589290209,14.3916589290209,14.3916589290209,0,0.0,1.0
2011-11-11,25.85,25.95,25.46,25.88,33600,15.1106573239313,15.1691124779891,14.8826822231061,15.1281938701487,57479.961419311,0.0,1.0
2011-11-14,25.4536,25.4536,25.36,25.45,3700,14.8789410932464,14.8789410932464,14.8242270690483,14.8768367077003,6329.6386086741,0.0,1.0
2011-11-15,25.45,25.45,25.45,25.45,0,14.8768367077003,14.8768367077003,14.8768367077003,14.8768367077003,0,0.0,1.0
2011-11-16,25.84,25.97,25.53,25.64,900,15.1048118085256,15.1808035088006,14.9236008309465,14.98790150041,1539.64182373154,0.0,1.0
2011-11-17,25.01,25.1,25.01,25.1,600,14.6196340298461,14.6722436684981,14.6196340298461,14.6722436684981,1026.4278824877,0.0,1.0
2011-11-18,25.01,25.01,25.01,25.01,0,14.6196340298461,14.6196340298461,14.6196340298461,14.6196340298461,0,0.0,1.0
2011-11-21,24.2,24.61,24.2,24.61,4000,14.1461472819783,14.3858134136151,14.1461472819783,14.3858134136151,6842.85254991794,0.0,1.0
2011-11-22,23.9,24.0,23.86,24.0,1000,13.970781819805,14.0292369738627,13.9473997581819,14.0292369738627,1710.71313747949,0.0,1.0
2011-11-23,23.189,23.3,23.14,23.3,1400,13.5551656744543,13.6200508954584,13.526522648966,13.6200508954584,2394.99839247129,0.0,1.0
2011-11-25,23.19,23.19,23.19,23.19,0,13.5557502259949,13.5557502259949,13.5557502259949,13.5557502259949,0,0.0,1.0
2011-11-28,23.97,24.0,23.97,24.0,600,14.0117004276454,14.0292369738627,14.0117004276454,14.0292369738627,1026.4278824877,0.0,1.0
2011-11-29,24.19,24.19,23.9018,23.9018,700,14.1403017665725,14.1403017665725,13.971834012578,13.971834012578,1197.49919623564,0.0,1.0
2011-11-30,25.432,25.5435,25.42,25.5435,1000,14.8663147799699,14.9314922767443,14.859300161483,14.9314922767443,1710.71313747949,0.0,1.0
2011-12-01,25.72,25.72,25.72,25.72,600,15.0346656236562,15.0346656236562,15.0346656236562,15.0346656236562,1026.4278824877,0.0,1.0
2011-12-02,25.01,25.75,25.01,25.75,700,14.6196340298461,15.0522021698736,14.6196340298461,15.0522021698736,1197.49919623565,0.0,1.0
2011-12-05,25.01,25.01,25.01,25.01,0,14.6196340298461,14.6196340298461,14.6196340298461,14.6196340298461,0,0.0,1.0
2011-12-06,25.7628,25.7628,25.7628,25.7628,400,15.059684429593,15.059684429593,15.059684429593,15.059684429593,684.285254991794,0.0,1.0
2011-12-07,25.84,25.99,25.84,25.99,800,15.1048118085256,15.1924945396122,15.1048118085256,15.1924945396122,1368.57050998359,0.0,1.0
2011-12-08,25.15,25.54,24.95,25.54,3400,14.701471245527,14.9294463463523,14.5845609374115,14.9294463463523,5816.42466743027,0.0,1.0
2011-12-09,25.4699,25.4699,25.41,25.41,500,14.8884692833578,14.8884692833578,14.8534546460772,14.8534546460772,855.356568739744,0.0,1.0
2011-12-12,24.74,25.31,24.7,25.24,3900,14.4618051138902,14.7949994920194,14.4384230522671,14.754080884179,6671.78123617,0.0,1.0
2011-12-13,24.4,25.07,24.4,25.07,900,14.2630575900938,14.6547071222808,14.2630575900938,14.6547071222808,1539.64182373154,0.0,1.0
2011-12-14,24.4,24.61,24.4,24.61,1400,14.2630575900938,14.3858134136151,14.2630575900938,14.3858134136151,2394.99839247128,0.0,1.0
2011-12-15,24.4,24.4,24.4,24.4,0,14.2630575900938,14.2630575900938,14.2630575900938,14.2630575900938,0,0.0,1.0
2011-12-16,24.66,24.66,24.66,24.66,300,14.415040990644,14.415040990644,14.415040990644,14.415040990644,513.213941243846,0.0,1.0
2011-12-19,24.66,24.66,24.66,24.66,0,14.415040990644,14.415040990644,14.415040990644,14.415040990644,0,0.0,1.0
2011-12-20,25.495,25.495,24.93,24.94,2500,14.9031415270263,14.9031415270263,14.5728699065999,14.5787154220057,4276.78284369872,0.0,1.0
2011-12-21,24.11,24.11,24.01,24.01,400,14.4357341151804,14.4357341151804,14.3758596476766,14.3758596476766,668.064396521304,0.5854,1.0
2011-12-22,24.2,24.2401,24.14,24.24,1800,14.4896211359339,14.5136307974029,14.4536964554316,14.5135709229354,3006.28978434586,0.0,1.0
2011-12-23,24.64,24.64,24.64,24.64,100,14.7530687929509,14.7530687929509,14.7530687929509,14.7530687929509,167.016099130326,0.0,1.0
2011-12-27,24.586,24.586,24.57,24.57,1400,14.7207365804988,14.7207365804988,14.7111566656982,14.7111566656982,2338.22538782456,0.0,1.0
2011-12-28,24.05,24.05,24.05,24.05,300,14.3998094346781,14.3998094346781,14.3998094346781,14.3998094346781,501.048297390978,0.0,1.0
2011-12-29,24.28,24.93,24.2799,24.34,4800,14.537520709937,14.9267047487121,14.5374608354695,14.5734453904393,8016.77275825563,0.0,1.0
2011-12-30,24.28,24.28,24.28,24.28,0,14.537520709937,14.537520709937,14.537520709937,14.537520709937,0,0.0,1.0
2012-01-03,24.28,24.28,24.28,24.28,0,14.537520709937,14.537520709937,14.537520709937,14.537520709937,0,0.0,1.0
2012-01-04,25.06,25.06,25.06,25.06,300,15.0045415564671,15.0045415564671,15.0045415564671,15.0045415564671,501.048297390977,0.0,1.0
2012-01-05,25.144,25.17,25.064,25.17,1600,15.0548361091703,15.0704034707213,15.0069365351672,15.0704034707213,2672.25758608522,0.0,1.0
2012-01-06,25.14,25.14,25.14,25.14,0,15.0524411304702,15.0524411304702,15.0524411304702,15.0524411304702,0,0.0,1.0
2012-01-09,25.16,25.16,25.16,25.16,2500,15.0644160239709,15.0644160239709,15.0644160239709,15.0644160239709,4175.40247825816,0.0,1.0
2012-01-10,25.63,25.85,25.63,25.85,4000,15.3458260212391,15.4775498497476,15.3458260212391,15.4775498497476,6680.64396521302,0.0,1.0
2012-01-11,25.7,25.7,25.62,25.62,1600,15.3877381484918,15.3877381484918,15.3398385744887,15.3398385744887,2672.25758608521,0.0,1.0
2012-01-12,25.7,25.7,25.7,25.7,0,15.3877381484918,15.3877381484918,15.3877381484918,15.3877381484918,0,0.0,1.0
2012-01-13,25.59,25.65,25.26,25.6,1700,15.3218762342375,15.3578009147399,15.1242904914748,15.3278636809879,2839.27368521555,0.0,1.0
2012-01-17,25.6,26.3351,25.6,26.3351,2900,15.3278636809879,15.7680008916088,15.3278636809879,15.7680008916088,4843.46687477946,0.0,1.0
2012-01-18,25.6,25.6,25.6,25.6,0,15.3278636809879,15.3278636809879,15.3278636809879,15.3278636809879,0,0.0,1.0
2012-01-19,25.6,25.6,25.6,25.6,0,15.3278636809879,15.3278636809879,15.3278636809879,15.3278636809879,0,0.0,1.0
2012-01-20,25.6,25.6,25.6,25.6,0,15.3278636809879,15.3278636809879,15.3278636809879,15.3278636809879,0,0.0,1.0
2012-01-23,26.46,26.87,26.46,26.79,3300,15.8427841015211,16.0882694182869,15.8427841015211,16.0403698442838,5511.53127130076,0.0,1.0
2012-01-24,26.5,26.5,26.49,26.49,800,15.8667338885227,15.8667338885227,15.8607464417723,15.8607464417723,1336.1287930426,0.0,1.0
2012-01-25,26.58,26.58,26.58,26.58,19500,15.9146334625257,15.9146334625257,15.9146334625257,15.9146334625257,32568.1393304136,0.0,1.0
2012-01-26,26.95,27.076,26.913,27.05,1900,16.13616899229,16.2116108213449,16.1140154393136,16.1960434597939,3173.3058834762,0.0,1.0
2012-01-27,26.95,26.95,26.95,26.95,0,16.13616899229,16.13616899229,16.13616899229,16.13616899229,0,0.0,1.0
2012-01-30,26.7899,26.7899,26.7899,26.7899,100,16.0403099698163,16.0403099698163,16.0403099698163,16.0403099698163,167.016099130326,0.0,1.0
2012-01-31,27.088,27.15,26.87,26.87,2000,16.2187957574453,16.2559179272977,16.0882694182869,16.0882694182869,3340.32198260653,0.0,1.0
2012-02-01,27.938,27.938,27.333,27.57,18600,16.7277287312281,16.7277287312281,16.3654882028298,16.5073906908139,31064.9944382407,0.0,1.0
2012-02-02,28.2399,28.3,27.72,28.3,1700,16.9084897486223,16.9444743035921,16.5972023920697,16.9444743035921,2839.27368521554,0.0,1.0
2012-02-03,28.36,28.36,27.93,27.93,600,16.9803989840944,16.9803989840944,16.7229387738278,16.7229387738278,1002.09659478196,0.0,1.0
2012-02-06,28.36,28.36,28.36,28.36,200,16.9803989840944,16.9803989840944,16.9803989840944,16.9803989840944,334.032198260652,0.0,1.0
2012-02-07,28.43,28.44,28.43,28.4399,1700,17.0223111113471,17.0282985580975,17.0223111113471,17.02823868363,2839.27368521554,0.0,1.0
2012-02-08,28.1,28.7045,28.1,28.7045,700,16.8247253685844,17.1866665246452,16.8247253685844,17.1866665246452,1169.11269391228,0.0,1.0
2012-02-09,28.3903,28.5,28.1,28.1,1900,16.9985409477481,17.0642232385998,16.8247253685844,16.8247253685844,3173.30588347619,0.0,1.0
2012-02-10,28.39,28.39,28.39,28.39,0,16.9983613243456,16.9983613243456,16.9983613243456,16.9983613243456,0,0.0,1.0
2012-02-13,28.542,28.6,28.17,28.17,2700,17.0893705149515,17.1240977061037,16.8666374958371,16.8666374958371,4509.43467651879,0.0,1.0
2012-02-14,28.53,28.53,28.4,28.4,6400,17.082185578851,17.082185578851,17.004348771096,17.004348771096,10689.0303443409,0.0,1.0
2012-02-15,28.75,28.93,28.73,28.88,3300,17.2139094073595,17.3216834488664,17.2019345138587,17.2917462151145,5511.53127130075,0.0,1.0
2012-02-16,29.174,29.19,28.34,28.34,1100,17.4677771495758,17.4773570643765,16.9684240905937,16.9684240905937,1837.17709043359,0.0,1.0
2012-02-17,28.99,29.48,28.99,29.24,700,17.3576081293687,17.6509930201377,17.3576081293687,17.5072942981284,1169.11269391228,0.0,1.0
2012-02-21,29.28,29.28,29.02,29.02,400,17.5312440851299,17.5312440851299,17.3755704696199,17.3755704696199,668.064396521305,0.0,1.0
2012-02-22,29.1615,29.38,29.15,29.3,3600,17.4602928411379,17.5911185526338,17.4534072773749,17.5432189786307,6012.57956869172,0.0,1.0
2012-02-23,28.97,29.2266,28.81,29.2266,1800,17.345633235868,17.4992711194829,17.2498340878618,17.4992711194829,3006.28978434586,0.0,1.0
2012-02-24,29.26,29.26,29.21,29.21,1800,17.5192691916292,17.5192691916292,17.4893319578772,17.4893319578772,3006.28978434586,0.0,1.0
2012-02-27,28.96,28.96,28.96,28.96,400,17.3396457891176,17.3396457891176,17.3396457891176,17.3396457891176,668.064396521303,0.0,1.0
2012-02-28,28.96,28.96,28.96,28.96,0,17.3396457891176,17.3396457891176,17.3396457891176,17.3396457891176,0,0.0,1.0
2012-02-29,28.96,28.96,28.96,28.96,0,17.3396457891176,17.3396457891176,17.3396457891176,17.3396457891176,0,0.0,1.0
2012-03-01,29.24,29.52,29.24,29.3,400,17.5072942981284,17.6749428071392,17.5072942981284,17.5432189786307,668.064396521303,0.0,1.0
2012-03-02,29.41,29.69,29.32,29.69,3000,17.609080892885,17.7767294018958,17.5551938721315,17.7767294018958,5010.48297390976,0.0,1.0
2012-03-05,29.47,29.52,29.24,29.52,900,17.6450055733873,17.6749428071392,17.5072942981284,17.6749428071392,1503.14489217293,0.0,1.0
2012-03-06,29.47,29.47,29.47,29.47,0,17.6450055733873,17.6450055733873,17.6450055733873,17.6450055733873,0,0.0,1.0
2012-03-07,28.61,28.74,28.61,28.74,400,17.1300851528541,17.2079219606091,17.1300851528541,17.2079219606091,668.064396521303,0.0,1.0
2012-03-08,29.0,29.0,28.68,28.68,200,17.3635955761191,17.3635955761191,17.1719972801068,17.1719972801068,334.032198260652,0.0,1.0
2012-03-09,28.66,28.7499,28.66,28.7499,800,17.160022386606,17.213849532892,17.160022386606,17.213849532892,1336.12879304261,0.0,1.0
2012-03-12,28.24,28.24,28.1,28.1,600,16.9085496230898,16.9085496230898,16.8247253685844,16.8247253685844,1002.09659478196,0.0,1.0
2012-03-13,28.24,28.24,28.24,28.24,0,16.9085496230898,16.9085496230898,16.9085496230898,16.9085496230898,0,0.0,1.0
2012-03-14,28.792,29.02,28.792,28.95,1200,17.2390566837111,17.3755704696199,17.2390566837111,17.3336583423672,2004.19318956391,0.0,1.0
2012-03-15,29.0,29.0,28.72,28.72,1000,17.3635955761191,17.3635955761191,17.1959470671083,17.1959470671083,1670.16099130326,0.0,1.0
2012-03-16,28.9,29.13,28.9,29.08,4200,17.3037211086153,17.4414323838741,17.3037211086153,17.4114951501222,7014.67616347367,0.0,1.0
2012-03-19,28.9,28.9,28.9,28.9,0,17.3037211086153,17.3037211086153,17.3037211086153,17.3037211086153,0,0.0,1.0
2012-03-20,28.56,28.56,28.4699,28.47,2700,17.1001479191021,17.1001479191021,17.0462010238812,17.0462608983487,4509.43467651881,0.0,1.0
2012-03-21,28.56,28.56,28.56,28.56,0,17.1001479191021,17.1001479191021,17.1001479191021,17.1001479191021,0,0.0,1.0
2012-03-22,28.3999,28.4875,28.18,28.4875,3600,17.0042888966285,17.0567389301619,16.8726249425875,17.0567389301619,6012.57956869172,0.0,1.0
2012-03-23,28.61,28.61,28.61,28.61,500,17.1300851528541,17.1300851528541,17.1300851528541,17.1300851528541,835.080495651628,0.0,1.0
2012-03-26,29.12,29.13,28.84,28.92,9500,17.4354449371238,17.4414323838741,17.267796428113,17.315696002116,15866.5294173809,0.0,1.0
2012-03-27,29.04,29.04,28.89,29.02,3000,17.3875453631207,17.3875453631207,17.2977336618649,17.3755704696199,5010.48297390977,0.0,1.0
2012-03-28,28.64,28.6407,28.4199,28.52,4300,17.1480474931052,17.1484666143778,17.0162637901292,17.0761981321006,7181.69226260403,0.0,1.0
2012-03-29,28.09,28.09,28.09,28.09,200,16.818737921834,16.818737921834,16.818737921834,16.818737921834,334.032198260652,0.0,1.0
2012-03-30,28.47,28.48,28.47,28.48,300,17.0462608983487,17.0522483450991,17.0462608983487,17.0522483450991,501.048297390977,0.0,1.0
2012-04-02,28.87,28.87,28.87,28.87,200,17.2857587683641,17.2857587683641,17.2857587683641,17.2857587683641,334.032198260652,0.0,1.0
2012-04-03,28.97,29.0,28.97,29.0,800,17.345633235868,17.3635955761191,17.345633235868,17.3635955761191,1336.1287930426,0.0,1.0
2012-04-04,28.63,28.83,28.63,28.83,400,17.1420600463548,17.2618089813626,17.1420600463548,17.2618089813626,668.064396521305,0.0,1.0
2012-04-05,28.706,28.706,28.706,28.706,400,17.1875646416578,17.1875646416578,17.1875646416578,17.1875646416578,668.064396521303,0.0,1.0
2012-04-09,28.82,28.82,28.8199,28.8199,900,17.2558215346122,17.2558215346122,17.2557616601447,17.2557616601447,1503.14489217293,0.0,1.0
2012-04-10,28.06,28.46,28.06,28.46,3800,16.8007755815829,17.0402734515983,16.8007755815829,17.0402734515983,6346.61176695236,0.0,1.0
2012-04-11,28.27,28.27,28.27,28.27,200,16.926511963341,16.926511963341,16.926511963341,16.926511963341,334.032198260651,0.0,1.0
2012-04-12,28.27,28.27,28.27,28.27,0,16.926511963341,16.926511963341,16.926511963341,16.926511963341,0,0.0,1.0
2012-04-13,27.5688,27.79,27.5688,27.79,400,16.5066721972039,16.6391145193224,16.5066721972039,16.6391145193224,668.064396521303,0.0,1.0
2012-04-16,27.54,27.88,27.409,27.88,1300,16.4894283505628,16.6930015400759,16.4109927981327,16.6930015400759,2171.20928869423,0.0,1.0
2012-04-17,27.88,27.99,27.79,27.99,1300,16.6930015400759,16.7588634543302,16.6391145193224,16.7588634543302,2171.20928869424,0.0,1.0
2012-04-18,27.74,27.74,27.53,27.53,900,16.6091772855705,16.6091772855705,16.4834409038124,16.4834409038124,1503.14489217293,0.0,1.0
2012-04-19,27.52,27.52,27.52,27.52,300,16.477453457062,16.477453457062,16.477453457062,16.477453457062,501.048297390978,0.0,1.0
2012-04-20,27.78,27.96,27.76,27.96,7300,16.6331270725721,16.740901114079,16.6211521790713,16.740901114079,12192.1752365137,0.0,1.0
2012-04-23,27.19,27.26,27.19,27.26,700,16.2798677142993,16.321779841552,16.2798677142993,16.321779841552,1169.11269391228,0.0,1.0
2012-04-24,27.53,27.53,27.5,27.51,1300,16.4834409038124,16.4834409038124,16.4654785635612,16.4714660103116,2171.20928869424,0.0,1.0
2012-04-25,27.2053,27.46,27.2,27.46,2600,16.2890285078274,16.4415287765597,16.2858551610497,16.4415287765597,4342.41857738846,0.0,1.0
2012-04-26,27.26,27.26,27.21,27.21,300,16.321779841552,16.321779841552,16.2918426078001,16.2918426078001,501.048297390977,0.0,1.0
2012-04-27,27.78,28.05,27.7399,27.85,5400,16.6331270725721,16.7947881348325,16.609117411103,16.6750391998248,9018.86935303757,0.0,1.0
2012-04-30,27.58,28.05,27.58,28.05,5500,16.5133781375643,16.7947881348325,16.5133781375643,16.7947881348325,9185.88545216794,0.0,1.0
2012-05-01,27.58,27.58,27.58,27.58,0,16.5133781375643,16.5133781375643,16.5133781375643,16.5133781375643,0,0.0,1.0
2012-05-02,27.85,27.85,27.85,27.85,500,16.6750391998248,16.6750391998248,16.6750391998248,16.6750391998248,835.080495651627,0.0,1.0
2012-05-03,27.67,27.67,27.67,27.67,500,16.5672651583178,16.5672651583178,16.5672651583178,16.5672651583178,835.08049565163,0.0,1.0
2012-05-04,27.35,27.7373,27.32,27.7373,1600,16.3756668623055,16.6075606749479,16.3577045220543,16.6075606749479,2672.25758608521,0.0,1.0
2012-05-07,27.35,27.35,27.35,27.35,0,16.3756668623055,16.3756668623055,16.3756668623055,16.3756668623055,0,0.0,1.0
2012-05-08,26.8047,26.9,26.8047,26.9,2500,16.0491713910069,16.1062317585381,16.0491713910069,16.1062317585381,4175.40247825815,0.0,1.0
2012-05-09,26.76,26.76,26.5,26.59,9900,16.0224075040327,16.0224075040327,15.8667338885227,15.9206209092761,16534.5938139022,0.0,1.0
2012-05-10,26.53,26.65,26.53,26.65,1200,15.8846962287738,15.9565455897784,15.8846962287738,15.9565455897784,2004.19318956391,0.0,1.0
2012-05-11,26.559,26.63,26.42,26.63,1100,15.9020598243499,15.9445706962777,15.8188343145196,15.9445706962777,1837.17709043359,0.0,1.0
2012-05-14,25.61,26.0,25.56,26.0,4900,15.3338511277383,15.5673615510034,15.3039138939864,15.5673615510034,8183.78885738597,0.0,1.0
2012-05-15,24.79,24.79,24.79,24.79,1100,14.8428804942067,14.8428804942067,14.8428804942067,14.8428804942067,1837.17709043358,0.0,1.0
2012-05-16,24.62,24.62,24.62,24.62,500,14.7410938994501,14.7410938994501,14.7410938994501,14.7410938994501,835.080495651629,0.0,1.0
2012-05-17,24.2016,24.21,24.18,24.21,900,14.490579127414,14.4956085826843,14.4776462424331,14.4956085826843,1503.14489217293,0.0,1.0
2012-05-18,23.7825,24.0,23.7825,23.97,5500,14.2396452341053,14.3698722009262,14.2396452341053,14.351909860675,9185.88545216791,0.0,1.0
2012-05-21,23.91,23.91,23.7,23.7,11500,14.3159851801727,14.3159851801727,14.1902487984146,14.1902487984146,19206.8513999875,0.0,1.0
2012-05-22,24.06,24.1,24.06,24.1,300,14.4057968814285,14.42974666843,14.4057968814285,14.42974666843,501.048297390977,0.0,1.0
2012-05-23,24.06,24.06,24.06,24.06,0,14.4057968814285,14.4057968814285,14.4057968814285,14.4057968814285,0,0.0,1.0
2012-05-24,23.317,23.317,23.317,23.317,100,13.9609295878748,13.9609295878748,13.9609295878748,13.9609295878748,167.016099130326,0.0,1.0
2012-05-25,23.32,23.32,23.32,23.32,0,13.9627258218999,13.9627258218999,13.9627258218999,13.9627258218999,0,0.0,1.0
2012-05-29,23.72,23.98,23.72,23.96,400,14.2022236919154,14.3578973074254,14.2022236919154,14.3459224139246,668.064396521302,0.0,1.0
2012-05-30,23.57,23.57,23.57,23.57,200,14.1124119906596,14.1124119906596,14.1124119906596,14.1124119906596,334.032198260651,0.0,1.0
2012-05-31,23.28,23.31,23.15,23.21,1800,13.9387760348984,13.9567383751495,13.8609392271434,13.8968639076457,3006.28978434586,0.0,1.0
2012-06-01,23.01,23.15,22.84,23.06,700,13.777114972638,13.8609392271434,13.6753283778814,13.8070522063899,1169.11269391228,0.0,1.0
2012-06-04,22.83,22.9,22.8,22.9,800,13.669340931131,13.7112530583837,13.6513785908799,13.7112530583837,1336.12879304261,0.0,1.0
2012-06-05,22.94,23.07,22.94,23.0,600,13.7352028453853,13.8130396531403,13.7352028453853,13.7711275258876,1002.09659478195,0.0,1.0
2012-06-06,23.34,23.34,23.2,23.23,1400,13.9747007154007,13.9747007154007,13.8908764608953,13.9088388011465,2338.22538782456,0.0,1.0
2012-06-07,23.6792,23.6792,23.67,23.67,800,14.1777949091738,14.1777949091738,14.1722864581634,14.1722864581634,1336.12879304261,0.0,1.0
2012-06-08,23.68,23.68,23.68,23.68,0,14.1782739049138,14.1782739049138,14.1782739049138,14.1782739049138,0,0.0,1.0
2012-06-11,23.68,23.68,23.68,23.68,0,14.1782739049138,14.1782739049138,14.1782739049138,14.1782739049138,0,0.0,1.0
2012-06-12,23.2834,23.4474,23.2834,23.4474,400,13.9408117667935,14.0390058934999,13.9408117667935,14.0390058934999,668.064396521305,0.0,1.0
2012-06-13,23.4,23.4,23.4,23.4,300,14.010625395903,14.010625395903,14.010625395903,14.010625395903,501.048297390978,0.0,1.0
2012-06-14,23.44,23.44,23.44,23.44,200,14.0345751829046,14.0345751829046,14.0345751829046,14.0345751829046,334.032198260651,0.0,1.0
2012-06-15,23.7501,23.91,23.69,23.84,8400,14.220245906634,14.3159851801727,14.1842613516642,14.27407305292,14029.3523269474,0.0,1.0
2012-06-18,23.85,23.885,23.85,23.88,700,14.2800604996704,14.3010165632967,14.2800604996704,14.2980228399215,1169.11269391228,0.0,1.0
2012-06-19,24.17,24.2,24.17,24.2,200,14.4716587956827,14.4896211359339,14.4716587956827,14.4896211359339,334.032198260653,0.0,1.0
2012-06-20,24.44,24.47,24.44,24.47,300,14.6333198579432,14.6512821981943,14.6333198579432,14.6512821981943,501.048297390976,0.0,1.0
2012-06-21,23.7168,23.77,23.7168,23.77,300,14.6095496943441,14.6423208963503,14.6095496943441,14.6423208963503,487.012957199803,0.6835,1.0
2012-06-22,23.0,23.0,23.0,23.0,200,14.1680008673141,14.1680008673141,14.1680008673141,14.1680008673141,324.675304799868,0.0,1.0
2012-06-25,22.82,22.82,22.82,22.82,300,14.0571208605264,14.0571208605264,14.0571208605264,14.0571208605264,487.012957199803,0.0,1.0
2012-06-26,22.75,22.81,22.7,22.81,2900,14.0140008578868,14.0509608601493,13.9832008560013,14.0509608601493,4707.79191959808,0.0,1.0
2012-06-27,22.85,22.8533,22.85,22.8533,700,14.0756008616577,14.0776336617821,14.0756008616577,14.0776336617821,1136.36356679954,0.0,1.0
2012-06-28,22.85,22.85,22.85,22.85,0,14.0756008616577,14.0756008616577,14.0756008616577,14.0756008616577,0,0.0,1.0
2012-06-29,23.9381,23.9381,23.72,23.72,2100,14.7458705026892,14.7458705026892,14.6115208944648,14.6115208944648,3409.09070039861,0.0,1.0
2012-07-02,24.394,24.394,24.394,24.394,100,15.0267049198809,15.0267049198809,15.0267049198809,15.0267049198809,162.337652399934,0.0,1.0
2012-07-03,24.39,24.39,24.39,24.39,0,15.02424091973,15.02424091973,15.02424091973,15.02424091973,0,0.0,1.0
2012-07-05,24.4604,24.4604,24.21,24.21,300,15.0676073223848,15.0676073223848,14.9133609129424,14.9133609129424,487.012957199801,0.0,1.0
2012-07-06,24.46,24.46,24.46,24.46,0,15.0673609223697,15.0673609223697,15.0673609223697,15.0673609223697,0,0.0,1.0
2012-07-09,24.46,24.46,24.46,24.46,0,15.0673609223697,15.0673609223697,15.0673609223697,15.0673609223697,0,0.0,1.0
2012-07-10,24.03,24.03,24.03,24.03,200,14.8024809061547,14.8024809061547,14.8024809061547,14.8024809061547,324.675304799868,0.0,1.0
2012-07-11,24.03,24.03,24.03,24.03,0,14.8024809061547,14.8024809061547,14.8024809061547,14.8024809061547,0,0.0,1.0
2012-07-12,23.65,23.65,23.65,23.65,1000,14.5684008918251,14.5684008918251,14.5684008918251,14.5684008918251,1623.37652399935,0.0,1.0
2012-07-13,23.65,23.65,23.65,23.65,0,14.5684008918251,14.5684008918251,14.5684008918251,14.5684008918251,0,0.0,1.0
2012-07-16,23.7845,23.97,23.76,23.97,2000,14.651252896897,14.7655209038921,14.6361608959732,14.7655209038921,3246.75304799869,0.0,1.0
2012-07-17,24.1962,24.2,24.14,24.14,900,14.904860112422,14.9072009125653,14.8702409103027,14.8702409103027,1461.0388715994,0.0,1.0
2012-07-18,24.2,24.2,24.2,24.2,0,14.9072009125653,14.9072009125653,14.9072009125653,14.9072009125653,0,0.0,1.0
2012-07-19,24.2465,24.4,24.243,24.4,1000,14.9358449143187,15.0304009201071,14.9336889141868,15.0304009201071,1623.37652399935,0.0,1.0
2012-07-20,24.25,24.25,24.25,24.25,0,14.9380009144507,14.9380009144507,14.9380009144507,14.9380009144507,0,0.0,1.0
2012-07-23,23.61,23.61,23.439,23.439,1100,14.5437608903168,14.5437608903168,14.4384248838685,14.4384248838685,1785.71417639927,0.0,1.0
2012-07-24,23.05,23.05,23.05,23.05,100,14.1988008691996,14.1988008691996,14.1988008691996,14.1988008691996,162.337652399934,0.0,1.0
2012-07-25,23.43,23.43,23.43,23.43,700,14.4328808835291,14.4328808835291,14.4328808835291,14.4328808835291,1136.36356679954,0.0,1.0
2012-07-26,23.94,23.94,23.94,23.94,500,14.7470409027608,14.7470409027608,14.7470409027608,14.7470409027608,811.688261999673,0.0,1.0
2012-07-27,24.68,24.68,24.68,24.68,300,15.2028809306657,15.2028809306657,15.2028809306657,15.2028809306657,487.012957199803,0.0,1.0
2012-07-30,24.68,24.68,24.68,24.68,0,15.2028809306657,15.2028809306657,15.2028809306657,15.2028809306657,0,0.0,1.0
2012-07-31,24.68,24.68,24.68,24.68,0,15.2028809306657,15.2028809306657,15.2028809306657,15.2028809306657,0,0.0,1.0
2012-08-01,24.47,24.47,24.34,24.34,800,15.0735209227468,15.0735209227468,14.9934409178446,14.9934409178446,1298.70121919947,0.0,1.0
2012-08-02,23.94,23.94,23.94,23.94,200,14.7470409027608,14.7470409027608,14.7470409027608,14.7470409027608,324.675304799869,0.0,1.0
2012-08-03,24.562,24.562,24.56,24.56,300,15.130192926216,15.130192926216,15.1289609261406,15.1289609261406,487.012957199803,0.0,1.0
2012-08-06,25.0,25.0,25.0,25.0,100,15.4000009427327,15.4000009427327,15.4000009427327,15.4000009427327,162.337652399934,0.0,1.0
2012-08-07,24.76,24.76,24.76,24.76,200,15.2521609336825,15.2521609336825,15.2521609336825,15.2521609336825,324.675304799868,0.0,1.0
2012-08-08,24.76,24.76,24.76,24.76,0,15.2521609336825,15.2521609336825,15.2521609336825,15.2521609336825,0,0.0,1.0
2012-08-09,24.98,24.98,24.91,24.98,2600,15.3876809419785,15.3876809419785,15.3445609393389,15.3876809419785,4220.77896239829,0.0,1.0
2012-08-10,24.69,24.69,24.69,24.69,300,15.2090409310428,15.2090409310428,15.2090409310428,15.2090409310428,487.012957199803,0.0,1.0
2012-08-13,24.69,24.69,24.69,24.69,0,15.2090409310428,15.2090409310428,15.2090409310428,15.2090409310428,0,0.0,1.0
2012-08-14,25.1899,25.1899,25.1899,25.1899,100,15.5169793498937,15.5169793498937,15.5169793498937,15.5169793498937,162.337652399934,0.0,1.0
2012-08-15,24.802,24.802,24.6,24.6,1500,15.2780329352663,15.2780329352663,15.153600927649,15.153600927649,2435.06478599901,0.0,1.0
2012-08-16,24.8,24.8,24.8,24.8,0,15.2768009351908,15.2768009351908,15.2768009351908,15.2768009351908,0,0.0,1.0
2012-08-17,24.8,24.8,24.8,24.8,0,15.2768009351908,15.2768009351908,15.2768009351908,15.2768009351908,0,0.0,1.0
2012-08-20,24.86,24.9,24.66,24.66,5600,15.3137609374534,15.3384009389618,15.1905609299115,15.1905609299115,9090.90853439631,0.0,1.0
2012-08-21,24.87,25.07,24.82,24.92,6200,15.3199209378305,15.4431209453724,15.289120935945,15.350720939716,10064.9344487959,0.0,1.0
2012-08-22,25.23,25.23,24.78,25.0803,1500,15.5416809514058,15.5416809514058,15.2644809344367,15.4494657457608,2435.06478599902,0.0,1.0
2012-08-23,24.718,24.72,24.718,24.72,400,15.2262889320987,15.2275209321741,15.2262889320987,15.2275209321741,649.350609599736,0.0,1.0
2012-08-24,24.74,24.81,24.66,24.66,2300,15.2398409329283,15.2829609355679,15.1905609299115,15.1905609299115,3733.76600519848,0.0,1.0
2012-08-27,24.74,24.74,24.74,24.74,0,15.2398409329283,15.2398409329283,15.2398409329283,15.2398409329283,0,0.0,1.0
2012-08-28,24.81,24.81,24.81,24.81,100,15.2829609355679,15.2829609355679,15.2829609355679,15.2829609355679,162.337652399935,0.0,1.0
2012-08-29,24.12,24.12,24.12,24.12,400,14.8579209095485,14.8579209095485,14.8579209095485,14.8579209095485,649.350609599737,0.0,1.0
2012-08-30,24.12,24.12,24.12,24.12,0,14.8579209095485,14.8579209095485,14.8579209095485,14.8579209095485,0,0.0,1.0
2012-08-31,24.21,24.6,24.21,24.6,800,14.9133609129424,15.153600927649,14.9133609129424,15.153600927649,1298.70121919947,0.0,1.0
2012-09-04,24.12,24.21,24.12,24.21,300,14.8579209095485,14.9133609129424,14.8579209095485,14.9133609129424,487.012957199803,0.0,1.0
2012-09-05,24.326,24.326,24.23,24.23,600,14.9848169173166,14.9848169173166,14.9256809136965,14.9256809136965,974.025914399607,0.0,1.0
2012-09-06,24.33,24.33,24.33,24.33,0,14.9872809174675,14.9872809174675,14.9872809174675,14.9872809174675,0,0.0,1.0
2012-09-07,25.52,25.57,25.25,25.25,1900,15.7203209623415,15.751120964227,15.55400095216,15.55400095216,3084.41539559876,0.0,1.0
2012-09-10,25.1,25.15,24.95,24.95,700,15.4616009465036,15.4924009483891,15.3692009408472,15.3692009408472,1136.36356679954,0.0,1.0
2012-09-11,25.1284,25.1284,25.1284,25.1284,200,15.4790953475746,15.4790953475746,15.4790953475746,15.4790953475746,324.675304799868,0.0,1.0
2012-09-12,24.8116,25.0465,24.73,24.89,1400,15.2839465356283,15.4286449444862,15.2336809325512,15.3322409385847,2272.72713359907,0.0,1.0
2012-09-13,24.81,24.81,24.81,24.81,0,15.2829609355679,15.2829609355679,15.2829609355679,15.2829609355679,0,0.0,1.0
2012-09-14,24.81,24.81,24.81,24.81,0,15.2829609355679,15.2829609355679,15.2829609355679,15.2829609355679,0,0.0,1.0
2012-09-17,25.4,25.4,25.4,25.4,100,15.6464009578164,15.6464009578164,15.6464009578164,15.6464009578164,162.337652399934,0.0,1.0
2012-09-18,25.53,25.53,25.53,25.53,100,15.7264809627186,15.7264809627186,15.7264809627186,15.7264809627186,162.337652399935,0.0,1.0
2012-09-19,25.45,25.55,25.45,25.55,400,15.6772009597019,15.7388009634728,15.6772009597019,15.7388009634728,649.350609599736,0.0,1.0
2012-09-20,25.16,25.16,25.15,25.15,1300,15.4985609487662,15.4985609487662,15.4924009483891,15.4924009483891,2110.38948119914,0.0,1.0
2012-09-21,25.39,25.39,25.39,25.39,200,15.6751065595737,15.6751065595737,15.6751065595737,15.6751065595737,323.953140650171,0.0566,1.0
2012-09-24,25.47,25.47,25.26,25.26,3200,15.724496418761,15.724496418761,15.5948480383943,15.5948480383943,5183.25025040274,0.0,1.0
2012-09-25,25.42,25.43,25.41,25.42,3200,15.6936277567689,15.6998014891673,15.6874540243705,15.6936277567689,5183.25025040275,0.0,1.0
2012-09-26,25.42,25.42,25.42,25.42,0,15.6936277567689,15.6936277567689,15.6936277567689,15.6936277567689,0,0.0,1.0
2012-09-27,25.45,25.45,25.324,25.33,142400,15.7121489539642,15.7121489539642,15.6343599257442,15.6380641651832,230654.636142922,0.0,1.0
2012-09-28,25.5,25.5,25.09,25.09,800,15.7430176159562,15.7430176159562,15.4898945876213,15.4898945876213,1295.81256260069,0.0,1.0
2012-10-01,25.8,25.8,25.78,25.78,3200,15.9282295879087,15.9282295879087,15.9158821231118,15.9158821231118,5183.25025040273,0.0,1.0
2012-10-02,25.79,25.79,25.78,25.78,200,15.9220558555103,15.9220558555103,15.9158821231118,15.9158821231118,323.953140650171,0.0,1.0
2012-10-03,25.72,25.81,25.7,25.81,1700,15.8788397287214,15.9344033203071,15.8664922639245,15.9344033203071,2753.60169552645,0.0,1.0
2012-10-04,25.94,25.94,25.77,25.77,2600,16.0146618414865,16.0146618414865,15.9097083907134,15.9097083907134,4211.39082845222,0.0,1.0
2012-10-05,25.97,26.13,25.97,26.13,400,16.0331830386817,16.1319627570563,16.0331830386817,16.1319627570563,647.906281300343,0.0,1.0
2012-10-08,26.08,26.08,26.02,26.02,1400,16.1010940950643,16.1010940950643,16.0640517006738,16.0640517006738,2267.6719845512,0.0,1.0
2012-10-09,26.08,26.08,26.08,26.08,0,16.1010940950643,16.1010940950643,16.1010940950643,16.1010940950643,0,0.0,1.0
2012-10-10,25.4601,25.75,25.4601,25.75,1500,15.7183844236866,15.8973609259166,15.7183844236866,15.8973609259166,2429.64855487628,0.0,1.0
2012-10-11,25.97,25.97,25.97,25.97,400,16.0331830386817,16.0331830386817,16.0331830386817,16.0331830386817,647.906281300343,0.0,1.0
2012-10-12,25.84,25.99,25.84,25.99,1000,15.9529245175023,16.0455305034785,15.9529245175023,16.0455305034785,1619.76570325086,0.0,1.0
2012-10-15,26.0499,26.0499,26.0499,26.0499,100,16.082511160545,16.082511160545,16.082511160545,16.082511160545,161.976570325086,0.0,1.0
2012-10-16,26.26,26.31,26.0,26.31,2600,16.2122212782357,16.2430899402278,16.051704235877,16.2430899402278,4211.39082845224,0.0,1.0
2012-10-17,26.43,26.43,26.43,26.43,500,16.3171747290088,16.3171747290088,16.3171747290088,16.3171747290088,809.882851625427,0.0,1.0
2012-10-18,26.35,26.35,26.1,26.3399,2100,16.2677848698214,16.2677848698214,16.1134415598611,16.261549400099,3401.50797682681,0.0,1.0
2012-10-19,25.84,26.18,25.84,26.18,1100,15.9529245175023,16.1628314190484,15.9529245175023,16.1628314190484,1781.74227357595,0.0,1.0
2012-10-22,25.96,26.01,25.96,26.01,1000,16.0270093062833,16.0578779682754,16.0270093062833,16.0578779682754,1619.76570325086,0.0,1.0
2012-10-23,25.96,25.96,25.96,25.96,0,16.0270093062833,16.0270093062833,16.0270093062833,16.0270093062833,0,0.0,1.0
2012-10-24,25.96,25.96,25.96,25.96,0,16.0270093062833,16.0270093062833,16.0270093062833,16.0270093062833,0,0.0,1.0
2012-10-25,25.67,25.74,25.67,25.74,700,15.8479710667293,15.8911871935182,15.8479710667293,15.8911871935182,1133.8359922756,0.0,1.0
2012-10-26,25.65,25.65,25.65,25.65,400,15.8356236019325,15.8356236019325,15.8356236019325,15.8356236019325,647.906281300341,0.0,1.0
2012-10-31,25.52,25.61,25.52,25.61,1100,15.7553650807531,15.8109286723388,15.7553650807531,15.8109286723388,1781.74227357594,0.0,1.0
2012-11-01,25.72,25.72,25.72,25.72,300,15.8788397287214,15.8788397287214,15.8788397287214,15.8788397287214,485.929710975256,0.0,1.0
2012-11-02,25.71,25.79,25.66,25.79,800,15.8726659963229,15.9220558555103,15.8417973343309,15.9220558555103,1295.81256260069,0.0,1.0
2012-11-05,25.69,25.69,25.5,25.5,600,15.8603185315261,15.8603185315261,15.7430176159562,15.7430176159562,971.859421950515,0.0,1.0
2012-11-06,25.76,25.76,25.76,25.76,100,15.903534658315,15.903534658315,15.903534658315,15.903534658315,161.976570325086,0.0,1.0
2012-11-07,25.5737,25.59,25.37,25.52,2800,15.7885180237326,15.798581207542,15.6627590947769,15.7553650807531,4535.34396910239,0.0,1.0
2012-11-08,25.25,25.68,25.15,25.68,1700,15.5886743059959,15.8541447991277,15.5269369820117,15.8541447991277,2753.60169552646,0.0,1.0
2012-11-09,25.0,25.26,25.0,25.21,1400,15.4343309960355,15.5948480383943,15.4343309960355,15.5639793764022,2267.67198455121,0.0,1.0
2012-11-12,24.95,25.06,24.89,25.01,100100,15.4034623340435,15.471373390426,15.366419939653,15.4405047284339,162138.54689541,0.0,1.0
2012-11-13,24.95,25.02,24.8935,24.9,1500,15.4034623340435,15.4466784608324,15.3685807459924,15.3725936720514,2429.64855487628,0.0,1.0
2012-11-14,24.65,24.96,24.65,24.82,700,15.218250362091,15.4096360664419,15.218250362091,15.3232038128641,1133.8359922756,0.0,1.0
2012-11-15,24.56,24.65,24.56,24.65,1700,15.1626867705053,15.218250362091,15.1626867705053,15.218250362091,2753.60169552646,0.0,1.0
2012-11-16,24.5,24.76,24.16,24.76,2400,15.1256443761148,15.2861614184736,14.9157374745687,15.2861614184736,3887.43768780206,0.0,1.0
2012-11-19,25.0,25.02,24.78,25.02,2000,15.4343309960355,15.4466784608324,15.2985088832704,15.4466784608324,3239.53140650172,0.0,1.0
2012-11-20,25.0,25.0,24.9,24.97,1700,15.4343309960355,15.4343309960355,15.3725936720514,15.4158097988403,2753.60169552646,0.0,1.0
2012-11-21,24.77,24.9,24.6501,24.9,2300,15.292335150872,15.3725936720514,15.218312099415,15.3725936720514,3725.46111747697,0.0,1.0
2012-11-23,25.25,25.46,25.2,25.46,1600,15.5886743059959,15.7183226863626,15.5578056440038,15.7183226863626,2591.62512520137,0.0,1.0
2012-11-26,25.05,25.63,25.05,25.63,600,15.4651996580276,15.8232761371356,15.4651996580276,15.8232761371356,971.859421950515,0.0,1.0
2012-11-27,25.02,25.238,24.8101,25.15,13900,15.4466784608324,15.5812658271178,15.3170918177896,15.5269369820117,22514.7432751869,0.0,1.0
2012-11-28,24.92,25.14,24.83,24.95,1900,15.3849411368482,15.5207632496133,15.3293775452625,15.4034623340435,3077.55483617663,0.0,1.0
2012-11-29,25.14,25.17,25.14,25.17,1400,15.5207632496133,15.5392844468086,15.5207632496133,15.5392844468086,2267.67198455121,0.0,1.0
2012-11-30,24.9675,24.9675,24.9675,24.9675,400,15.4142663657407,15.4142663657407,15.4142663657407,15.4142663657407,647.906281300342,0.0,1.0
2012-12-03,25.01,25.01,24.98,24.98,700,15.4405047284339,15.4405047284339,15.4219835312387,15.4219835312387,1133.8359922756,0.0,1.0
2012-12-04,24.75,25.13,24.75,25.13,2300,15.2799876860752,15.5145895172149,15.2799876860752,15.5145895172149,3725.46111747697,0.0,1.0
2012-12-05,25.18,25.18,25.18,25.18,100,15.545458179207,15.545458179207,15.545458179207,15.545458179207,161.976570325086,0.0,1.0
2012-12-06,25.18,25.18,25.18,25.18,0,15.545458179207,15.545458179207,15.545458179207,15.545458179207,0,0.0,1.0
2012-12-07,25.59,25.59,25.59,25.59,300,15.798581207542,15.798581207542,15.798581207542,15.798581207542,485.929710975256,0.0,1.0
2012-12-10,25.498,25.5299,25.37,25.5,1200,15.7417828694766,15.7614770758275,15.6627590947769,15.7430176159562,1943.71884390102,0.0,1.0
2012-12-11,25.8078,25.8078,25.8078,25.8078,400,15.9330450991794,15.9330450991794,15.9330450991794,15.9330450991794,647.906281300344,0.0,1.0
2012-12-12,25.89,25.89,25.89,25.89,300,15.9837931794944,15.9837931794944,15.9837931794944,15.9837931794944,485.929710975257,0.0,1.0
2012-12-13,25.77,25.91,25.73,25.91,2000,15.9097083907134,15.9961406442912,15.8850134611198,15.9961406442912,3239.53140650172,0.0,1.0
2012-12-14,25.89,25.89,25.8487,25.85,2600,15.9837931794944,15.9837931794944,15.9582956646889,15.9590982499007,4211.39082845223,0.0,1.0
2012-12-17,25.96,25.96,25.89,25.89,1900,16.0270093062833,16.0270093062833,15.9837931794944,15.9837931794944,3077.55483617663,0.0,1.0
2012-12-18,26.35,26.35,26.09,26.09,1200,16.2677848698214,16.2677848698214,16.1072678274627,16.1072678274627,1943.71884390103,0.0,1.0
2012-12-19,26.48,26.48,26.48,26.48,200,16.3480433910008,16.3480433910008,16.3480433910008,16.3480433910008,323.953140650172,0.0,1.0
2012-12-20,26.68,26.72,26.67,26.67,1000,16.4715180389691,16.4962129685628,16.4653443065707,16.4653443065707,1619.76570325086,0.0,1.0
2012-12-21,26.44,26.44,26.15,26.41,1300,16.3586622107261,16.3586622107261,16.179236641849,16.3401009449802,2101.14981024933,0.0572,1.0
2012-12-24,26.44,26.44,26.44,26.44,0,16.3586622107261,16.3586622107261,16.3586622107261,16.3586622107261,0,0.0,1.0
2012-12-26,26.63,26.705,26.625,26.69,1200,16.4762168937835,16.5226200581483,16.4731233494925,16.5133394252753,1939.52290176861,0.0,1.0
2012-12-27,26.49,26.49,26.4522,26.4522,300,16.3895976536359,16.3895976536359,16.3662104587961,16.3662104587961,484.880725442154,0.0,1.0
2012-12-28,26.79,26.8099,26.7158,26.7158,1500,16.575210311095,16.5875226173731,16.5293021138168,16.5293021138168,2424.40362721077,0.0,1.0
2012-12-31,27.16,27.16,26.72,26.78,1300,16.8041325886279,16.8041325886279,16.5319006910212,16.5690232225131,2101.14981024932,0.0,1.0
2013-01-02,27.54,27.54,27.3,27.35,1100,17.0392419547427,17.0392419547427,16.8907518287754,16.9216872716853,1777.89599328789,0.0,1.0
2013-01-03,27.5,27.562,27.4,27.5,35000,17.0144936004148,17.052853549623,16.9526227145951,17.0144936004148,56569.4179682512,0.0,1.0
2013-01-04,27.5295,27.544,27.29,27.29,1700,17.0327455117316,17.0417167901755,16.8845647401935,16.8845647401935,2747.6574441722,0.0,1.0
2013-01-07,27.3692,27.39,27.3692,27.39,1500,16.9335664817627,16.9464356260132,16.9335664817627,16.9464356260132,2424.40362721076,0.0,1.0
2013-01-08,27.11,27.11,27.11,27.11,1500,16.773197145718,16.773197145718,16.773197145718,16.773197145718,2424.40362721077,0.0,1.0
2013-01-09,27.36,27.36,27.25,27.28,5300,16.9278743602673,16.9278743602673,16.8598163858656,16.8783776516115,8566.22614947801,0.0,1.0
2013-01-10,27.49,27.71,27.4699,27.47,7800,17.0083065118329,17.1444224606362,16.9958704637831,16.9959323346689,12606.8988614959,0.0,1.0
2013-01-11,27.54,27.54,27.43,27.45,3200,17.0392419547427,17.0392419547427,16.971183980341,16.983558157505,5172.06107138296,0.0,1.0
2013-01-14,27.68,27.68,27.25,27.3,7300,17.1258611948903,17.1258611948903,16.8598163858656,16.8907518287754,11798.7643190924,0.0,1.0
2013-01-15,27.56,27.6,27.54,27.555,1400,17.0516161319066,17.0763644862345,17.0392419547427,17.0485225876157,2262.77671873005,0.0,1.0
2013-01-16,27.6499,27.66,27.4,27.4,2400,17.1072380582585,17.1134870177263,16.9526227145951,16.9526227145951,3879.04580353723,0.0,1.0
2013-01-17,27.79,27.9,27.58,27.58,3000,17.1939191692919,17.2619771436936,17.0639903090706,17.0639903090706,4848.80725442153,0.0,1.0
2013-01-18,27.72,27.85,27.572,27.5801,7500,17.1506095492181,17.2310417007837,17.059040638205,17.0640521799564,12122.0181360538,0.0,1.0
2013-01-22,27.87,27.87,27.581,27.581,300,17.2434158779477,17.2434158779477,17.0646090179288,17.0646090179288,484.880725442152,0.0,1.0
2013-01-23,27.83,27.94,27.83,27.93,1000,17.2186675236198,17.2867254980215,17.2186675236198,17.2805384094395,1616.26908480717,0.0,1.0
2013-01-24,27.72,27.92,27.7,27.7,500,17.1506095492181,17.2743513208575,17.1382353720542,17.1382353720542,808.134542403589,0.0,1.0
2013-01-25,27.74,27.98,27.74,27.98,2300,17.1629837263821,17.3114738523493,17.1629837263821,17.3114738523493,3717.4188950565,0.0,1.0
2013-01-28,27.73,27.8799,27.63,27.67,2200,17.1567966378001,17.2495410956438,17.0949257519804,17.1196741063083,3555.79198657579,0.0,1.0
2013-01-29,28.1,28.27,27.98,28.11,1800,17.385718915333,17.4908994212264,17.3114738523493,17.3919060039149,2909.28435265291,0.0,1.0
2013-01-30,28.0,28.0,28.0,28.0,1000,17.3238480295133,17.3238480295133,17.3238480295133,17.3238480295133,1616.26908480717,0.0,1.0
2013-01-31,28.2328,28.2328,28.2328,28.2328,100,17.4678834517015,17.4678834517015,17.4678834517015,17.4678834517015,161.626908480718,0.0,1.0
2013-02-01,28.5,28.5,28.5,28.5,300,17.6332024586117,17.6332024586117,17.6332024586117,17.6332024586117,484.880725442153,0.0,1.0
2013-02-04,28.27,28.27,28.051,28.24,1800,17.4908994212264,17.4908994212264,17.3554021812813,17.4723381554805,2909.28435265292,0.0,1.0
2013-02-05,28.3999,28.51,28.3391,28.51,600,17.5712697019062,17.6393895471937,17.5336522033278,17.6393895471937,969.761450884306,0.0,1.0
2013-02-06,28.39,28.39,28.35,28.36,1100,17.5651444842101,17.5651444842101,17.5403961298822,17.5465832184642,1777.89599328789,0.0,1.0
2013-02-07,28.25,28.25,27.95,27.95,900,17.4785252440625,17.4785252440625,17.2929125866034,17.2929125866034,1454.64217632646,0.0,1.0
2013-02-08,28.11,28.11,27.9,27.94,4300,17.3919060039149,17.3919060039149,17.2619771436936,17.2867254980215,6949.95706467087,0.0,1.0
2013-02-11,27.93,28.11,27.78,28.11,1300,17.2805384094395,17.3919060039149,17.18773208071,17.3919060039149,2101.14981024933,0.0,1.0
2013-02-12,28.03,28.03,27.896,28.0048,1100,17.3424092952592,17.3424092952592,17.2595023082608,17.3268178320326,1777.89599328789,0.0,1.0
2013-02-13,28.15,28.26,27.99,28.06,14200,17.4166543582428,17.4847123326445,17.3176609409313,17.3609705610051,22951.0210042619,0.0,1.0
2013-02-14,28.16,28.22,28.1,28.14,28800,17.4228414468248,17.4599639783166,17.385718915333,17.4104672696608,46548.5496424466,0.0,1.0
2013-02-15,28.07,28.13,27.96,28.0201,6400,17.3671576495871,17.4042801810789,17.2990996751854,17.336284077563,10344.1221427659,0.0,1.0
2013-02-19,28.21,28.23,28.21,28.23,200,17.4537768897346,17.4661510668986,17.4537768897346,17.4661510668986,323.253816961435,0.0,1.0
2013-02-20,27.72,28.26,27.49,28.26,1100,17.1506095492181,17.4847123326445,17.0083065118329,17.4847123326445,1777.8959932879,0.0,1.0
2013-02-21,27.49,27.49,27.19,27.2601,900,17.0083065118329,17.0083065118329,16.8226938543738,16.8660653453334,1454.64217632645,0.0,1.0
2013-02-22,27.4501,27.5,27.37,27.5,1400,16.9836200283908,17.0144936004148,16.9340614488492,17.0144936004148,2262.77671873004,0.0,1.0
2013-02-25,27.66,27.81,27.63,27.78,2100,17.1134870177263,17.2062933464559,17.0949257519804,17.18773208071,3394.16507809507,0.0,1.0
2013-02-26,27.64,27.64,27.41,27.41,600,17.1011128405624,17.1011128405624,16.9588098031771,16.9588098031771,969.761450884304,0.0,1.0
2013-02-27,27.89,27.902,27.88,27.88,1300,17.2557900551116,17.26321456141,17.2496029665296,17.2496029665296,2101.14981024933,0.0,1.0
2013-02-28,28.19,28.19,27.87,27.8701,1300,17.4414027125707,17.4414027125707,17.2434158779477,17.2434777488335,2101.14981024933,0.0,1.0
2013-03-01,28.04,28.04,27.91,27.91,300,17.3485963838411,17.3485963838411,17.2681642322756,17.2681642322756,484.880725442154,0.0,1.0
2013-03-04,28.05,28.05,28.05,28.05,200,17.3547834724231,17.3547834724231,17.3547834724231,17.3547834724231,323.253816961435,0.0,1.0
2013-03-05,28.28,28.28,28.28,28.28,500,17.4970865098084,17.4970865098084,17.4970865098084,17.4970865098084,808.134542403588,0.0,1.0
2013-03-06,28.35,28.52,28.26,28.42,6700,17.5403961298822,17.6455766357757,17.4847123326445,17.583705749956,10829.0028682081,0.0,1.0
2013-03-07,28.35,28.35,28.35,28.35,0,17.5403961298822,17.5403961298822,17.5403961298822,17.5403961298822,0,0.0,1.0
2013-03-08,28.78,28.7899,28.45,28.45,2500,17.8064409389069,17.812566156603,17.6022670157019,17.6022670157019,4040.67271201793,0.0,1.0
2013-03-11,28.79,28.79,28.79,28.79,1700,17.8126280274888,17.8126280274888,17.8126280274888,17.8126280274888,2747.6574441722,0.0,1.0
2013-03-12,28.68,28.79,28.68,28.79,2200,17.7445700530872,17.8126280274888,17.7445700530872,17.8126280274888,3555.79198657578,0.0,1.0
2013-03-13,28.72,28.9164,28.63,28.63,4700,17.769318407415,17.8908328271649,17.7136346101773,17.7136346101773,7596.46469859374,0.0,1.0
2013-03-14,28.59,28.63,28.36,28.63,2400,17.6888862558494,17.7136346101773,17.5465832184642,17.7136346101773,3879.04580353723,0.0,1.0
2013-03-15,28.28,28.5224,28.2,28.5,2700,17.4970865098084,17.6470615370353,17.4475898011527,17.6332024586117,4363.92652897937,0.0,1.0
2013-03-18,28.13,28.14,27.76,27.79,1400,17.4042801810789,17.4104672696608,17.175357903546,17.1939191692919,2262.77671873004,0.0,1.0
2013-03-19,27.87,28.16,27.8212,28.16,1100,17.2434158779477,17.4228414468248,17.2132228856677,17.4228414468248,1777.89599328789,0.0,1.0
2013-03-20,27.93,27.93,27.7654,27.7654,600,17.2805384094395,17.2805384094395,17.1786989313803,17.1786989313803,969.761450884304,0.0,1.0
2013-03-21,27.42,27.64,27.42,27.585,19200,17.0431398205493,17.179882736688,17.0431398205493,17.1456970076533,30890.0827865785,0.1263,1.0
2013-03-22,27.42,27.53,27.348,27.53,1200,17.0431398205493,17.1115112786186,16.9983875934494,17.1115112786186,1930.63017416115,0.0,1.0
2013-03-25,27.35,27.35,27.18,27.3189,2200,16.9996307108689,16.9996307108689,16.8939657302163,16.9803002349965,3539.48865262877,0.0,1.0
2013-03-26,27.38,27.43,27.21,27.43,8300,17.0182774721605,17.0493554076465,16.9126124915079,17.0493554076465,13353.5253712813,0.0,1.0
2013-03-27,27.528,27.62,27.458,27.54,3900,17.1102681611992,17.1674515624935,17.0667590515187,17.1177268657159,6274.54806602374,0.0,1.0
2013-03-28,27.64,27.64,27.55,27.56,13200,17.179882736688,17.179882736688,17.1239424528131,17.1301580399103,21236.9319157726,0.0,1.0
2013-04-01,27.27,27.57,27.16,27.57,11400,16.9499060140912,17.1363736270075,16.8815345560219,17.1363736270075,18340.9866545309,0.0,1.0
2013-04-02,27.15,27.38,27.11,27.3,36800,16.8753189689247,17.0182774721605,16.8504566205358,16.9685527753828,59205.9920076085,0.0,1.0
2013-04-03,27.11,27.2,26.95,26.95,2100,16.8504566205358,16.9063969044107,16.7510072269805,16.7510072269805,3378.60280478202,0.0,1.0
2013-04-04,26.93,26.93,26.93,26.93,0,16.7385760527861,16.7385760527861,16.7385760527861,16.7385760527861,0,0.0,1.0
2013-04-05,26.9411,26.9411,26.9411,26.9411,400,16.745475354464,16.745475354464,16.745475354464,16.745475354464,643.543391387048,0.0,1.0
2013-04-08,27.3625,27.3625,27.32,27.32,600,17.0074001947404,17.0074001947404,16.9809839495772,16.9809839495772,965.315087080574,0.0,1.0
2013-04-09,27.91,27.96,27.63,27.63,3100,17.3477035883126,17.3787815237987,17.1736671495907,17.1736671495907,4987.46128324964,0.0,1.0
2013-04-10,28.04,28.245,28.04,28.245,2000,17.4285062205763,17.5559257560692,17.4285062205763,17.5559257560692,3217.71695693526,0.0,1.0
2013-04-11,27.93,27.945,27.93,27.945,1700,17.360134762507,17.3694581431529,17.360134762507,17.3694581431529,2735.05941339497,0.0,1.0
2013-04-12,27.75,27.75,27.67,27.67,500,17.2482541947573,17.2482541947573,17.1985294979796,17.1985294979796,804.429239233811,0.0,1.0
2013-04-15,26.87,26.95,26.87,26.87,1600,16.7012825302028,16.7510072269805,16.7012825302028,16.7012825302028,2574.1735655482,0.0,1.0
2013-04-16,26.93,26.94,26.93,26.94,300,16.7385760527861,16.7447916398833,16.7385760527861,16.7447916398833,482.657543540286,0.0,1.0
2013-04-17,26.78,26.78,26.674,26.674,1400,16.6453422463279,16.6453422463279,16.5794570230975,16.5794570230975,2252.40186985468,0.0,1.0
2013-04-18,26.6032,26.6199,26.3825,26.3825,900,16.5354506664492,16.5458306969016,16.3982726592138,16.3982726592138,1447.97263062087,0.0,1.0
2013-04-19,26.94,26.94,26.69,26.7325,600,16.7447916398833,16.7447916398833,16.589401962453,16.6158182076162,965.315087080573,0.0,1.0
2013-04-22,26.94,26.94,26.94,26.94,200,16.7447916398833,16.7447916398833,16.7447916398833,16.7447916398833,321.771695693524,0.0,1.0
2013-04-23,26.94,26.94,26.94,26.94,0,16.7447916398833,16.7447916398833,16.7447916398833,16.7447916398833,0,0.0,1.0
2013-04-24,26.94,26.94,26.94,26.94,0,16.7447916398833,16.7447916398833,16.7447916398833,16.7447916398833,0,0.0,1.0
2013-04-25,27.32,27.54,27.24,27.36,8200,16.9809839495772,17.1177268657159,16.9312592527996,17.0058462979661,13192.6395234346,0.0,1.0
2013-04-26,27.3,27.3,27.1001,27.3,1800,16.9685527753828,16.9685527753828,16.8443031893096,16.9685527753828,2895.94526124173,0.0,1.0
2013-04-29,27.11,27.32,27.11,27.22,1100,16.8504566205358,16.9809839495772,16.8504566205358,16.9188280786051,1769.74432631439,0.0,1.0
2013-04-30,27.26,27.4,27.2,27.3869,4700,16.943690426994,17.0307086463549,16.9063969044107,17.0225662272576,7561.63484879783,0.0,1.0
2013-05-01,27.24,27.24,26.71,27.1,900,16.9312592527996,16.9312592527996,16.6018331366474,16.8442410334386,1447.97263062086,0.0,1.0
2013-05-02,27.24,27.24,27.24,27.24,0,16.9312592527996,16.9312592527996,16.9312592527996,16.9312592527996,0,0.0,1.0
2013-05-03,27.66,27.74,27.5,27.51,5000,17.1923139108824,17.2420386076601,17.092864517327,17.0990801044242,8044.29239233811,0.0,1.0
2013-05-06,27.48,27.48,27.1474,27.39,2200,17.0804333431326,17.0804333431326,16.8737029162794,17.0244930592577,3539.48865262877,0.0,1.0
2013-05-07,27.72,27.72,27.41,27.41,1100,17.2296074334656,17.2296074334656,17.0369242334521,17.0369242334521,1769.74432631439,0.0,1.0
2013-05-08,27.72,27.72,27.72,27.72,0,17.2296074334656,17.2296074334656,17.2296074334656,17.2296074334656,0,0.0,1.0
2013-05-09,27.95,27.95,27.95,27.95,300,17.3725659367015,17.3725659367015,17.3725659367015,17.3725659367015,482.657543540286,0.0,1.0
2013-05-10,27.95,27.95,27.95,27.95,0,17.3725659367015,17.3725659367015,17.3725659367015,17.3725659367015,0,0.0,1.0
2013-05-13,27.26,27.44,27.26,27.44,700,16.943690426994,17.0555709947438,16.943690426994,17.0555709947438,1126.20093492734,0.0,1.0
2013-05-14,27.55,27.55,27.19,27.24,1400,17.1239424528131,17.1239424528131,16.9001813173135,16.9312592527996,2252.40186985467,0.0,1.0
2013-05-15,27.5092,27.52,27.5092,27.52,1700,17.0985828574564,17.1052956915214,17.0985828574564,17.1052956915214,2735.05941339497,0.0,1.0
2013-05-16,27.28,27.28,27.28,27.28,800,16.9561216011884,16.9561216011884,16.9561216011884,16.9561216011884,1287.0867827741,0.0,1.0
2013-05-17,27.3,27.3,27.3,27.3,200,16.9685527753828,16.9685527753828,16.9685527753828,16.9685527753828,321.771695693525,0.0,1.0
2013-05-20,27.3,27.3,27.3,27.3,300,16.9685527753828,16.9685527753828,16.9685527753828,16.9685527753828,482.657543540288,0.0,1.0
2013-05-21,27.44,27.44,26.851,26.851,4000,17.0555709947438,17.0555709947438,16.6894729147181,16.6894729147181,6435.43391387048,0.0,1.0
2013-05-22,27.22,27.22,27.22,27.22,400,16.9188280786051,16.9188280786051,16.9188280786051,16.9188280786051,643.543391387052,0.0,1.0
2013-05-23,27.03,27.15,26.58,26.98,16500,16.8007319237582,16.8753189689247,16.5210305043837,16.7696539882721,26546.1648947157,0.0,1.0
2013-05-24,26.93,27.07,26.71,26.82,3100,16.7385760527861,16.825594272147,16.6018331366474,16.6702045947168,4987.46128324962,0.0,1.0
2013-05-28,26.955,27.0,26.9,27.0,2500,16.7541150205291,16.7820851624665,16.7199292914944,16.7820851624665,4022.14619616906,0.0,1.0
2013-05-29,26.0,26.0001,26.0,26.0,900,16.1605264527455,16.1605886086165,16.1605264527455,16.1605264527455,1447.97263062087,0.0,1.0
2013-05-30,25.85,25.97,25.85,25.97,3000,16.0672926462874,16.1418796914539,16.0672926462874,16.1418796914539,4826.57543540287,0.0,1.0
2013-05-31,25.48,25.48,25.37,25.37,500,15.8373159236906,15.8373159236906,15.7689444656213,15.7689444656213,804.429239233814,0.0,1.0
2013-06-03,25.54,25.6628,25.54,25.6628,1100,15.8746094462739,15.9509368558276,15.8746094462739,15.9509368558276,1769.74432631439,0.0,1.0
2013-06-04,25.48,25.73,25.48,25.73,1100,15.8373159236906,15.9927056011209,15.8373159236906,15.9927056011209,1769.74432631439,0.0,1.0
2013-06-05,25.4,25.53,25.344,25.53,3300,15.787591226913,15.8683938591767,15.7527839391686,15.8683938591767,5309.23297894315,0.0,1.0
2013-06-06,25.19,25.23,25.0,25.02,3600,15.6570638978715,15.6819262462604,15.5389677430246,15.551398917219,5791.89052248347,0.0,1.0
2013-06-07,25.1,25.39,25.1,25.39,2000,15.6011236139967,15.7813756398157,15.6011236139967,15.7813756398157,3217.71695693524,0.0,1.0
2013-06-10,24.87,25.09,24.78,24.87,2300,15.4581651107608,15.5949080268994,15.4022248268859,15.4581651107608,3700.37450047555,0.0,1.0
2013-06-11,24.52,24.71,24.4296,24.69,7200,15.2406195623585,15.3587157172055,15.1844306549997,15.3462845430111,11583.7810449669,0.0,1.0
2013-06-12,24.23,24.45,24.23,24.45,2700,15.0603675365394,15.197110452678,15.0603675365394,15.197110452678,4343.91789186259,0.0,1.0
2013-06-13,24.75,24.82,24.19,24.2,14000,15.3835780655943,15.4270871752748,15.0355051881506,15.0417207752478,22524.0186985468,0.0,1.0
2013-06-14,24.69,24.7,24.48,24.7,8700,15.3462845430111,15.3525001301083,15.2157572139697,15.3525001301083,13997.0687626683,0.0,1.0
2013-06-17,24.42,24.72,24.37,24.62,11600,15.1784636913864,15.3649313043027,15.1473857559003,15.3027754333306,18662.7583502244,0.0,1.0
2013-06-18,24.33,24.43,24.17,24.32,5400,15.1225234075115,15.1846792784836,15.0230740139561,15.1163078204143,8687.83578372518,0.0,1.0
2013-06-19,23.83,24.33,23.83,24.27,3400,14.811744052651,15.1225234075115,14.811744052651,15.0852298849282,5470.11882678993,0.0,1.0
2013-06-20,22.31,22.78,22.16,22.35,84800,13.8669748138751,14.159107407444,13.773741007417,13.891837162264,136431.198974055,0.0,1.0
2013-06-21,22.03,22.32,21.71,21.9,50400,13.9012848546517,14.0842795259113,13.6993597001584,13.8192527606388,79871.1782118804,0.3352,1.0
2013-06-24,21.85,21.89,21.194,21.194,55500,13.7877019552492,13.8129425995609,13.3737553885378,13.3737553885378,87953.3807690349,0.0,1.0
2013-06-25,22.19,22.22,21.791,22.01,43200,14.0022474318984,14.0211779151321,13.7504720048895,13.8886645324959,68461.0098958974,0.0,1.0
2013-06-26,22.74,22.74,22.48,22.62,27800,14.3493062911838,14.3493062911838,14.185242103158,14.2735843582488,44055.9276644897,0.0,1.0
2013-06-27,23.21,23.27,22.8,22.8,23200,14.645883861846,14.6837448283135,14.3871672576513,14.3871672576513,36766.0979070559,0.0,1.0
2013-06-28,23.32,23.32,22.82,22.95,14600,14.715295633703,14.715295633703,14.3997875798072,14.4818196738201,23137.2857518543,0.0,1.0
2013-07-01,23.55,23.64,22.87,23.0,29100,14.8604293384951,14.9172207881964,14.4313383851968,14.5133704792097,46116.0969437644,0.0,1.0
2013-07-02,22.91,23.29,22.91,23.28,600,14.4565790295084,14.6963651504693,14.4565790295084,14.6900549893914,950.847359665244,0.0,1.0
2013-07-03,22.9,22.9,22.55,22.55,1100,14.4502688684305,14.4502688684305,14.2294132307034,14.2294132307034,1743.22015938628,0.0,1.0
2013-07-05,22.272,22.35,22.27,22.35,700,14.0539907527373,14.1032100091451,14.0527287205217,14.1032100091451,1109.32191960945,0.0,1.0
2013-07-08,22.62,22.77,22.58,22.64,49400,14.2735843582488,14.3682367744176,14.2483437139372,14.2862046804047,78286.4326124385,0.0,1.0
2013-07-09,22.75,22.75,22.47,22.47,600,14.3556164522618,14.3556164522618,14.1789319420801,14.1789319420801,950.847359665239,0.0,1.0
2013-07-10,22.668,22.668,22.49,22.5528,7400,14.3038731314228,14.3038731314228,14.1915522642359,14.2311800758052,11727.1174358713,0.0,1.0
2013-07-11,23.06,23.06,22.95,22.95,200,14.5512314456772,14.5512314456772,14.4818196738201,14.4818196738201,316.949119888414,0.0,1.0
2013-07-12,22.948,22.948,22.725,22.771,4100,14.4805576416045,14.4805576416045,14.339841049567,14.3688677905254,6497.4569577125,0.0,1.0
2013-07-15,23.2,23.2,22.86,23.0795,10600,14.639573700768,14.639573700768,14.4250282241188,14.5635362597791,16798.303354086,0.0,1.0
2013-07-16,23.235,23.3,22.9,23.1053,27600,14.6616592645407,14.7026753115472,14.4502688684305,14.5798164753602,43738.9785446013,0.0,1.0
2013-07-17,23.52,23.52,23.3,23.3,500,14.8414988552614,14.8414988552614,14.7026753115472,14.7026753115472,792.372799721034,0.0,1.0
2013-07-18,23.612,23.7,23.612,23.6904,1300,14.8995523371782,14.9550817546639,14.8995523371782,14.9490240000291,2060.16927927469,0.0,1.0
2013-07-19,23.72,23.73,23.72,23.73,2200,14.9677020768197,14.9740122378977,14.9677020768197,14.9740122378977,3486.44031877256,0.0,1.0
2013-07-22,23.82,23.82,23.82,23.82,900,15.0308036875989,15.0308036875989,15.0308036875989,15.0308036875989,1426.27103949786,0.0,1.0
2013-07-23,24.24,24.24,24.0,24.0,1000,15.2958304528714,15.2958304528714,15.1443865870014,15.1443865870014,1584.74559944207,0.0,1.0
2013-07-24,23.82,24.185,23.82,24.185,5800,15.0308036875989,15.2611245669429,15.0308036875989,15.2611245669429,9191.52447676401,0.0,1.0
2013-07-25,24.06,24.0944,23.8863,23.8863,1400,15.1822475534689,15.203954507577,15.0726400555455,15.0726400555455,2218.6438392189,0.0,1.0
2013-07-26,23.91,23.91,23.91,23.91,300,15.0875951373002,15.0875951373002,15.0875951373002,15.0875951373002,475.42367983262,0.0,1.0
2013-07-29,23.8056,23.88,23.7501,23.88,1200,15.0217170556467,15.0686646540664,14.9866956616643,15.0686646540664,1901.69471933048,0.0,1.0
2013-07-30,23.4901,23.59,23.48,23.59,2900,14.8226314736384,14.8856699828068,14.8162582109497,14.8856699828068,4595.76223838201,0.0,1.0
2013-07-31,23.49,23.49,23.2722,23.2799,1700,14.8225683720276,14.8225683720276,14.6851330637506,14.6899918877806,2694.06751905152,0.0,1.0
2013-08-01,23.7,23.83,23.56,23.56,130400,14.9550817546639,15.0371138486768,14.8667394995731,14.8667394995731,206650.826167246,0.0,1.0
2013-08-02,23.9857,23.9857,23.9857,23.9857,300,15.13536305666,15.13536305666,15.13536305666,15.13536305666,475.423679832621,0.0,1.0
2013-08-05,23.8,23.96,23.77,23.77,20600,15.0181833654431,15.1191459426897,14.9992528822093,14.9992528822093,32645.7593485066,0.0,1.0
2013-08-06,23.53,23.56,23.5201,23.53,9400,14.8478090163393,14.8667394995731,14.8415619568722,14.8478090163393,14896.6086347555,0.0,1.0
2013-08-07,23.53,23.53,23.53,23.53,0,14.8478090163393,14.8478090163393,14.8478090163393,14.8478090163393,0,0.0,1.0
2013-08-08,24.34,24.38,23.65,23.65,23800,15.3589320636506,15.3841727079623,14.9235309492743,14.9235309492743,37716.9452667213,0.0,1.0
2013-08-09,24.5899,24.5899,24.51,24.51,4100,15.5166229889878,15.5166229889878,15.4662048019752,15.4662048019752,6497.45695771247,0.0,1.0
2013-08-12,24.79,24.79,24.78,24.78,2800,15.6428893121569,15.6428893121569,15.636579151079,15.636579151079,4437.28767843779,0.0,1.0
2013-08-13,24.14,24.22,24.14,24.2,13700,15.2327288420923,15.2832101307156,15.2327288420923,15.2705898085598,21711.0147123563,0.0,1.0
2013-08-14,24.08,24.08,23.99,24.01,2800,15.1948678756248,15.1948678756248,15.1380764259235,15.1506967480793,4437.28767843778,0.0,1.0
2013-08-15,24.08,24.08,24.08,24.08,0,15.1948678756248,15.1948678756248,15.1948678756248,15.1948678756248,0,0.0,1.0
2013-08-16,23.3411,23.4306,23.3411,23.4306,400,14.7286100735774,14.7850860152248,14.7286100735774,14.7850860152248,633.89823977683,0.0,1.0
2013-08-19,22.9709,22.9853,22.9709,22.9853,800,14.495007910473,14.5040945424252,14.495007910473,14.5040945424252,1267.79647955365,0.0,1.0
2013-08-20,22.94,23.02,22.77,22.7701,58000,14.4755095127422,14.5259908013655,14.3682367744176,14.3682998760284,91915.24476764,0.0,1.0
2013-08-21,22.3,22.73,22.3,22.6,36500,14.0716592037555,14.3429961301059,14.0716592037555,14.260964036093,57843.2143796355,0.0,1.0
2013-08-22,22.3,22.3,22.3,22.3,0,14.0716592037555,14.0716592037555,14.0716592037555,14.0716592037555,0,0.0,1.0
2013-08-23,23.0,23.0,22.91,22.91,1600,14.5133704792097,14.5133704792097,14.4565790295084,14.4565790295084,2535.59295910731,0.0,1.0
2013-08-26,22.63,23.17,22.54,23.17,36800,14.2798945193268,14.6206432175343,14.2231030696255,14.6206432175343,58318.638059468,0.0,1.0
2013-08-27,22.2301,22.44,22.1001,22.14,7300,14.0275511778208,14.1600014588463,13.9455190838079,13.9706966265088,11568.6428759271,0.0,1.0
2013-08-28,22.4,22.53,22.0752,22.0752,5500,14.1347608145347,14.2167929085476,13.9298067827239,13.9298067827239,8716.10079693136,0.0,1.0
2013-08-29,22.4,22.4,22.4,22.4,0,14.1347608145347,14.1347608145347,14.1347608145347,14.1347608145347,0,0.0,1.0
2013-08-30,22.265,22.37,22.04,22.06,25300,14.0495736399828,14.1158303313009,13.9075950157296,13.9202153378855,40094.0636658843,0.0,1.0
2013-09-03,22.35,22.65,22.27,22.33,26700,14.1032100091451,14.2925148414826,14.0527287205217,14.0905896869892,42312.7075051032,0.0,1.0
2013-09-04,22.63,22.72,22.3,22.3,2300,14.2798945193268,14.336685969028,14.0716592037555,14.0716592037555,3644.91487871675,0.0,1.0
2013-09-05,22.63,22.63,22.63,22.63,0,14.2798945193268,14.2798945193268,14.2798945193268,14.2798945193268,0,0.0,1.0
2013-09-06,23.5555,23.5555,23.0,23.09,5800,14.863899927088,14.863899927088,14.5133704792097,14.5701619289109,9191.524476764,0.0,1.0
2013-09-09,24.08,24.09,23.85,23.85,23200,15.1948678756248,15.2011780367027,15.0497341708327,15.0497341708327,36766.0979070559,0.0,1.0
2013-09-10,24.262,24.38,24.1,24.28,93000,15.3097128072428,15.3841727079623,15.2074881977806,15.3210710971831,147381.340748113,0.0,1.0
2013-09-11,24.28,24.32,24.02,24.1,59500,15.3210710971831,15.3463117414948,15.1570069091573,15.2074881977806,94292.3631668031,0.0,1.0
2013-09-12,24.02,24.24,23.87,24.12,58000,15.1570069091573,15.2958304528714,15.0623544929885,15.2201085199364,91915.2447676397,0.0,1.0
2013-09-13,24.03,24.06,23.93,23.93,36500,15.1633170702352,15.1822475534689,15.100215459456,15.100215459456,57843.2143796354,0.0,1.0
2013-09-16,24.2,24.47,24.17,24.38,49200,15.2705898085598,15.4409641576635,15.251659325326,15.3841727079623,77969.4834925496,0.0,1.0
2013-09-17,24.42,24.6,24.3,24.6,19100,15.4094133522739,15.5229962516765,15.3336914193389,15.5229962516765,30268.6409493436,0.0,1.0
2013-09-18,24.94,25.18,24.1821,24.1821,39700,15.7375417283256,15.8889855941957,15.2592946202303,15.2592946202303,62914.4002978503,0.0,1.0
2013-09-19,25.1,25.47,25.05,25.05,9600,15.8385043055723,16.0719802654553,15.8069535001827,15.8069535001827,15213.5577546439,0.0,1.0
2013-09-20,24.95,25.1,24.94,25.08,1600,15.7438518894036,15.8385043055723,15.7375417283256,15.8258839834165,2535.5929591073,0.0,1.0
2013-09-23,24.72,24.72,24.56,24.56,800,15.5987181846115,15.5987181846115,15.4977556073648,15.4977556073648,1267.79647955365,0.0,1.0
2013-09-24,24.885,25.0875,24.885,24.9,600,15.7028358423971,15.8306166042249,15.7028358423971,15.712301084014,950.847359665241,0.0,1.0
2013-09-25,24.6009,24.88,24.6009,24.88,3400,15.5235641661735,15.6996807618581,15.5235641661735,15.6996807618581,5388.13503810302,0.0,1.0
2013-09-26,24.44,24.54,24.36,24.54,600,15.4220336744298,15.4851352852089,15.3715523858064,15.4851352852089,950.84735966524,0.0,1.0
2013-09-27,24.2818,24.2818,24.2818,24.2818,700,15.3222069261771,15.3222069261771,15.3222069261771,15.3222069261771,1109.32191960945,0.0,1.0
2013-09-30,24.18,24.18,24.16,24.16,900,15.2579694864039,15.2579694864039,15.2453491642481,15.2453491642481,1426.27103949787,0.0,1.0
2013-10-01,24.46,24.46,24.3,24.3,900,15.4346539965856,15.4346539965856,15.3336914193389,15.3336914193389,1426.27103949786,0.0,1.0
2013-10-02,24.59,24.59,24.21,24.21,900,15.5166860905985,15.5166860905985,15.2768999696377,15.2768999696377,1426.27103949787,0.0,1.0
2013-10-03,24.59,24.59,24.59,24.59,0,15.5166860905985,15.5166860905985,15.5166860905985,15.5166860905985,0,0.0,1.0
2013-10-04,24.7576,24.7576,24.7576,24.7576,100,15.6224443902644,15.6224443902644,15.6224443902644,15.6224443902644,158.474559944207,0.0,1.0
2013-10-07,24.64,24.64,24.64,24.64,200,15.5482368959881,15.5482368959881,15.5482368959881,15.5482368959881,316.949119888414,0.0,1.0
2013-10-08,24.64,24.64,24.64,24.64,0,15.5482368959881,15.5482368959881,15.5482368959881,15.5482368959881,0,0.0,1.0
2013-10-09,24.24,24.5503,24.24,24.5087,4700,15.2958304528714,15.4916347511192,15.2958304528714,15.4653844810351,7448.30431737774,0.0,1.0
2013-10-10,24.74,24.74,24.6426,24.6426,300,15.6113385067673,15.6113385067673,15.5498775378684,15.5498775378684,475.423679832621,0.0,1.0
2013-10-11,25.0,25.0,24.7611,24.94,6500,15.7754026947931,15.7754026947931,15.6246529466417,15.7375417283256,10300.8463963735,0.0,1.0
2013-10-14,24.95,24.98,24.7117,24.7117,2300,15.7438518894036,15.7627823726373,15.5934807509168,15.5934807509168,3644.91487871675,0.0,1.0
2013-10-15,25.06,25.12,24.95,25.12,1900,15.8132636612606,15.8511246277282,15.7438518894036,15.8511246277282,3011.01663893994,0.0,1.0
2013-10-16,25.16,25.27,25.16,25.27,1100,15.8763652720398,15.9457770438969,15.8763652720398,15.9457770438969,1743.22015938628,0.0,1.0
2013-10-17,25.1,25.28,25.05,25.28,28700,15.8385043055723,15.9520872049748,15.8069535001827,15.9520872049748,45482.1987039874,0.0,1.0
2013-10-18,25.11,25.33,25.06,25.33,1600,15.8448144666502,15.9836380103644,15.8132636612606,15.9836380103644,2535.59295910732,0.0,1.0
2013-10-21,25.28,25.69,25.28,25.69,700,15.9520872049748,16.2108038091694,15.9520872049748,16.2108038091694,1109.32191960945,0.0,1.0
2013-10-22,25.42,25.52,25.38,25.52,900,16.0404294600657,16.1035310708448,16.015188815754,16.1035310708448,1426.27103949786,0.0,1.0
2013-10-23,25.42,25.42,25.42,25.42,0,16.0404294600657,16.0404294600657,16.0404294600657,16.0404294600657,0,0.0,1.0
2013-10-24,24.9199,25.04,24.68,24.95,15200,15.724858304559,15.8006433391048,15.5734775402998,15.7438518894036,24088.1331115195,0.0,1.0
2013-10-25,24.9862,25.0,24.9862,25.0,300,15.7666946725056,15.7754026947931,15.7666946725056,15.7754026947931,475.423679832621,0.0,1.0
2013-10-28,25.19,25.275,25.05,25.1799,14600,15.8952957552736,15.9489321244359,15.8069535001827,15.8889224925849,23137.2857518542,0.0,1.0
2013-10-29,25.19,25.19,25.03,25.07,10100,15.8952957552736,15.8952957552736,15.7943331780269,15.8195738223386,16005.9305543649,0.0,1.0
2013-10-30,25.16,25.16,25.16,25.16,200,15.8763652720398,15.8763652720398,15.8763652720398,15.8763652720398,316.949119888414,0.0,1.0
2013-10-31,25.16,25.16,25.16,25.16,0,15.8763652720398,15.8763652720398,15.8763652720398,15.8763652720398,0,0.0,1.0
2013-11-01,24.4825,24.4825,24.4825,24.4825,300,15.4488518590109,15.4488518590109,15.4488518590109,15.4488518590109,475.423679832622,0.0,1.0
2013-11-04,24.78,24.8299,24.78,24.8299,300,15.636579151079,15.6680668548578,15.636579151079,15.6680668548578,475.42367983262,0.0,1.0
2013-11-05,24.26,24.26,24.17,24.24,2200,15.3084507750273,15.3084507750273,15.251659325326,15.2958304528714,3486.44031877255,0.0,1.0
2013-11-06,24.14,24.26,24.14,24.26,200,15.2327288420923,15.3084507750273,15.2327288420923,15.3084507750273,316.949119888413,0.0,1.0
2013-11-07,23.86,24.1699,23.86,24.1699,1200,15.0560443319106,15.2515962237152,15.0560443319106,15.2515962237152,1901.69471933048,0.0,1.0
2013-11-08,23.48,23.52,23.41,23.49,16300,14.8162582109497,14.8414988552614,14.7720870834043,14.8225683720276,25831.3532709058,0.0,1.0
2013-11-11,23.37,23.37,23.36,23.36,300,14.7468464390926,14.7468464390926,14.7405362780147,14.7405362780147,475.423679832622,0.0,1.0
2013-11-12,23.18,23.31,23.11,23.3,600,14.6269533786122,14.7089854726251,14.5827822510668,14.7026753115472,950.847359665242,0.0,1.0
2013-11-13,23.181,23.3199,23.181,23.3199,900,14.62758439472,14.7152325320923,14.62758439472,14.7152325320923,1426.27103949786,0.0,1.0
2013-11-14,23.98,23.98,23.66,23.83,4700,15.1317662648456,15.1317662648456,14.9298411103522,15.0371138486768,7448.30431737772,0.0,1.0
2013-11-15,24.23,24.29,24.0,24.0,800,15.2895202917935,15.327381258261,15.1443865870014,15.1443865870014,1267.79647955366,0.0,1.0
2013-11-18,24.53,24.54,24.47,24.47,600,15.478825124131,15.4851352852089,15.4409641576635,15.4409641576635,950.847359665244,0.0,1.0
2013-11-19,24.15,24.25,24.12,24.25,400,15.2390390031702,15.3021406139493,15.2201085199364,15.3021406139493,633.898239776827,0.0,1.0
2013-11-20,23.88,23.88,23.88,23.88,100,15.0686646540664,15.0686646540664,15.0686646540664,15.0686646540664,158.474559944207,0.0,1.0
2013-11-21,23.6501,23.8299,23.6285,23.64,1900,14.9235940508851,15.037050747066,14.9099641029568,14.9172207881964,3011.01663893993,0.0,1.0
2013-11-22,24.0299,24.0299,24.0199,24.0199,900,15.1632539686244,15.1632539686244,15.1569438075465,15.1569438075465,1426.27103949786,0.0,1.0
2013-11-25,23.7501,23.7501,23.7501,23.7501,100,14.9866956616643,14.9866956616643,14.9866956616643,14.9866956616643,158.474559944207,0.0,1.0
2013-11-26,23.75,23.75,23.75,23.75,0,14.9866325600535,14.9866325600535,14.9866325600535,14.9866325600535,0,0.0,1.0
2013-11-27,23.3101,23.3101,23.3101,23.3101,200,14.7090485742359,14.7090485742359,14.7090485742359,14.7090485742359,316.949119888414,0.0,1.0
2013-11-29,23.6502,23.6599,23.4137,23.4137,10500,14.9236571524959,14.9297780087415,14.7744218430031,14.7744218430031,16639.8287941417,0.0,1.0
2013-12-02,23.275,23.275,23.275,23.275,300,14.6868999088524,14.6868999088524,14.6868999088524,14.6868999088524,475.423679832621,0.0,1.0
2013-12-03,22.76,23.01,22.76,23.0,3200,14.3619266133397,14.5196806402876,14.3619266133397,14.5133704792097,5071.18591821462,0.0,1.0
2013-12-04,22.76,22.76,22.76,22.76,0,14.3619266133397,14.3619266133397,14.3619266133397,14.3619266133397,0,0.0,1.0
2013-12-05,23.12,23.13,22.8,22.8,3000,14.5890924121447,14.5954025732226,14.3871672576513,14.3871672576513,4754.23679832621,0.0,1.0
2013-12-06,23.3892,23.3892,23.25,23.25,1900,14.7589619483622,14.7589619483622,14.6711245061576,14.6711245061576,3011.01663893994,0.0,1.0
2013-12-09,23.39,23.39,23.39,23.39,0,14.7594667612485,14.7594667612485,14.7594667612485,14.7594667612485,0,0.0,1.0
2013-12-10,23.5,23.54,23.3921,23.54,4700,14.8288785331056,14.8541191774172,14.7607918950748,14.8541191774172,7448.3043173777,0.0,1.0
2013-12-11,23.22,23.22,23.09,23.2099,3800,14.6521940229239,14.6521940229239,14.5701619289109,14.6458207602352,6022.03327787985,0.0,1.0
2013-12-12,23.22,23.22,23.22,23.22,0,14.6521940229239,14.6521940229239,14.6521940229239,14.6521940229239,0,0.0,1.0
2013-12-13,22.96,22.96,22.96,22.96,500,14.488129834898,14.488129834898,14.488129834898,14.488129834898,792.372799721036,0.0,1.0
2013-12-16,23.2955,23.2955,23.2955,23.2955,200,14.6998357390621,14.6998357390621,14.6998357390621,14.6998357390621,316.949119888415,0.0,1.0
2013-12-17,22.96,22.96,22.96,22.96,300,14.488129834898,14.488129834898,14.488129834898,14.488129834898,475.423679832622,0.0,1.0
2013-12-18,23.3499,23.35,23.0835,23.0835,600,14.7450795939908,14.7451427423537,14.5768523551658,14.5768523551658,950.143396018669,0.0173,1.0
2013-12-19,23.21,23.21,22.8801,22.8801,1600,14.6567350342625,14.6567350342625,14.4484085849819,14.4484085849819,2533.71572271646,0.0,1.0
2013-12-20,23.0301,23.2399,23.0301,23.15,2900,14.5431311293653,14.6756163947763,14.5431311293653,14.6188460165092,4592.35974742358,0.0,1.0
2013-12-23,23.1801,23.23,23.17,23.18,1400,14.6378536737488,14.669364706847,14.6314756890936,14.6377905253858,2217.00125737689,0.0,1.0
2013-12-24,23.1801,23.1801,23.1801,23.1801,50,14.6378536737488,14.6378536737488,14.6378536737488,14.6378536737488,79.1786163348889,0.0,1.0
2013-12-26,23.1801,23.1801,23.1801,23.1801,30,14.6378536737488,14.6378536737488,14.6378536737488,14.6378536737488,47.5071698009333,0.0,1.0
2013-12-27,23.44,23.54,23.2135,23.2135,24400,14.8019762689838,14.8651246319061,14.6589452269648,14.6589452269648,38639.1647714258,0.0,1.0
2013-12-30,23.48,23.53,23.34,23.46,8600,14.8272356141527,14.8588097956138,14.7388279060615,14.8146059415682,13618.7220096009,0.0,1.0
2013-12-31,23.56,23.56,23.42,23.42,2200,14.8777543044905,14.8777543044905,14.7893465963993,14.7893465963993,3483.85911873513,0.0,1.0
2014-01-02,22.8675,23.16,22.8675,23.16,1800,14.4404518912537,14.6251608528014,14.4404518912537,14.6251608528014,2850.43018805601,0.0,1.0
2014-01-03,23.15,23.3196,23.15,23.3196,1700,14.6188460165092,14.7259456400254,14.6188460165092,14.7259456400254,2692.07295538622,0.0,1.0
2014-01-06,22.9,23.09,22.9,23.08,2100,14.4609751092034,14.5809569987558,14.4609751092034,14.5746421624636,3325.50188606535,0.0,1.0
2014-01-07,22.9033,22.975,22.88,22.89,900,14.4630590051799,14.5083363813952,14.448345436619,14.4546602729112,1425.215094028,0.0,1.0
2014-01-08,23.01,23.01,23.01,23.01,200,14.530438308418,14.530438308418,14.530438308418,14.530438308418,316.714465339555,0.0,1.0
2014-01-09,22.3801,22.3801,22.3801,22.3801,100,14.1326667703705,14.1326667703705,14.1326667703705,14.1326667703705,158.357232669778,0.0,1.0
2014-01-10,22.8358,22.8358,22.8358,22.8358,200,14.4204338602073,14.4204338602073,14.4204338602073,14.4204338602073,316.714465339557,0.0,1.0
2014-01-13,22.8083,22.8083,22.8083,22.8083,300,14.4030680604037,14.4030680604037,14.4030680604037,14.4030680604037,475.071698009335,0.0,1.0
2014-01-14,22.7,22.7,22.64,22.69,20100,14.3346783833589,14.3346783833589,14.2967893656055,14.3283635470666,31829.8037666253,0.0,1.0
2014-01-15,22.8104,22.8104,22.8104,22.8104,200,14.4043941760251,14.4043941760251,14.4043941760251,14.4043941760251,316.714465339556,0.0,1.0
2014-01-16,22.8104,22.8104,22.8104,22.8104,48,14.4043941760251,14.4043941760251,14.4043941760251,14.4043941760251,76.0114716814934,0.0,1.0
2014-01-17,22.7,22.78,22.7,22.78,200,14.3346783833589,14.3851970736967,14.3346783833589,14.3851970736967,316.714465339556,0.0,1.0
2014-01-21,22.7,22.7,22.7,22.7,0,14.3346783833589,14.3346783833589,14.3346783833589,14.3346783833589,0,0.0,1.0
2014-01-22,22.69,22.69,22.465,22.465,1100,14.3283635470666,14.3283635470666,14.1862797304915,14.1862797304915,1741.92955936756,0.0,1.0
2014-01-23,22.195,22.41,22.195,22.2284,1400,14.0157791506013,14.1515481308842,14.0157791506013,14.0368707038174,2217.0012573769,0.0,1.0
2014-01-24,22.2,22.2,22.2,22.2,0,14.0189365687474,14.0189365687474,14.0189365687474,14.0189365687474,0,0.0,1.0
2014-01-27,21.2824,21.2824,21.2824,21.2824,700,13.4394871905726,13.4394871905726,13.4394871905726,13.4394871905726,1108.50062868844,0.0,1.0
2014-01-28,21.3901,21.59,21.3901,21.59,1000,13.5074979774399,13.6337315549215,13.5074979774399,13.6337315549215,1583.57232669778,0.0,1.0
2014-01-29,21.1199,21.1199,21.1199,21.1199,100,13.3368711008238,13.3368711008238,13.3368711008238,13.3368711008238,158.357232669779,0.0,1.0
2014-01-30,21.12,21.12,21.12,21.12,0,13.3369342491868,13.3369342491868,13.3369342491868,13.3369342491868,0,0.0,1.0
2014-01-31,21.1199,21.1199,21.1199,21.1199,93,13.3368711008238,13.3368711008238,13.3368711008238,13.3368711008238,147.272226382894,0.0,1.0
2014-02-03,20.6499,20.68,20.6499,20.68,500,13.0400737950891,13.0590814523287,13.0400737950891,13.0590814523287,791.78616334889,0.0,1.0
2014-02-04,20.65,20.65,20.65,20.65,0,13.040136943452,13.040136943452,13.040136943452,13.040136943452,0,0.0,1.0
2014-02-05,20.7796,20.7796,20.7796,20.7796,200,13.1219772217993,13.1219772217993,13.1219772217993,13.1219772217993,316.714465339556,0.0,1.0
2014-02-06,21.3199,21.3199,21.12,21.12,500,13.4631678266684,13.4631678266684,13.3369342491868,13.3369342491868,791.786163348891,0.0,1.0
2014-02-07,21.2316,21.34,21.2316,21.298,1800,13.407407822208,13.4758606476158,13.407407822208,13.4493383351884,2850.43018805601,0.0,1.0
2014-02-10,20.941,21.1701,20.941,21.09,2800,13.2238986795559,13.3685715790108,13.2238986795559,13.3179897403101,4434.00251475378,0.0,1.0
2014-02-11,21.6067,21.6067,21.43,21.439,500,13.6442773315295,13.6442773315295,13.5326941742458,13.5383775269089,791.786163348892,0.0,1.0
2014-02-12,21.2672,21.325,21.2672,21.325,700,13.4298886394084,13.4663883931774,13.4298886394084,13.4663883931774,1108.50062868844,0.0,1.0
2014-02-13,21.122,21.16,21.1,21.12,5700,13.3381972164452,13.3621935943557,13.3243045766023,13.3369342491868,9026.36226217735,0.0,1.0
2014-02-14,21.472,21.4721,21.47,21.47,1500,13.5592164866732,13.5592796350361,13.5579535194148,13.5579535194148,2375.35849004667,0.0,1.0
2014-02-18,20.8201,20.8201,20.8201,20.8201,400,13.1475523087828,13.1475523087828,13.1475523087828,13.1475523087828,633.428930679114,0.0,1.0
2014-02-19,20.74,20.74,20.74,20.74,300,13.0969704700821,13.0969704700821,13.0969704700821,13.0969704700821,475.071698009333,0.0,1.0
2014-02-20,20.74,20.74,20.74,20.74,0,13.0969704700821,13.0969704700821,13.0969704700821,13.0969704700821,0,0.0,1.0
2014-02-21,20.74,20.74,20.74,20.74,95,13.0969704700821,13.0969704700821,13.0969704700821,13.0969704700821,150.439371036289,0.0,1.0
2014-02-24,21.3129,21.3129,21.12,21.12,1200,13.4587474412638,13.4587474412638,13.3369342491868,13.3369342491868,1900.28679203734,0.0,1.0
2014-02-25,21.31,21.31,21.31,21.31,0,13.4569161387391,13.4569161387391,13.4569161387391,13.4569161387391,0,0.0,1.0
2014-02-26,20.85,20.98,20.85,20.85,3200,13.1664336692966,13.2485265410956,13.1664336692966,13.1664336692966,5067.4314454329,0.0,1.0
2014-02-27,21.3999,21.3999,20.85,20.85,800,13.5136865170062,13.5136865170062,13.1664336692966,13.1664336692966,1266.85786135823,0.0,1.0
2014-02-28,21.14,21.14,21.13,21.13,1000,13.3495639217712,13.3495639217712,13.343249085479,13.343249085479,1583.57232669778,0.0,1.0
2014-03-03,20.5367,20.5367,20.5367,20.5367,300,12.9685898482611,12.9685898482611,12.9685898482611,12.9685898482611,475.071698009333,0.0,1.0
2014-03-04,20.9992,20.9992,20.9501,20.9501,400,13.2606510267766,13.2606510267766,13.2296451805818,13.2296451805818,633.428930679114,0.0,1.0
2014-03-05,21.276,21.285,21.276,21.285,700,13.4354456953455,13.4411290480085,13.4354456953455,13.4411290480085,1108.50062868845,0.0,1.0
2014-03-06,21.6,21.6099,21.5775,21.5775,2100,13.6400463912137,13.646298079143,13.6258380095562,13.6258380095562,3325.50188606535,0.0,1.0
2014-03-07,20.9508,21.2799,20.9301,21.27,3000,13.2300872191223,13.4379084814995,13.2170155079973,13.4316567935702,4750.71698009333,0.0,1.0
2014-03-10,20.6899,20.6899,20.58,20.66,3100,13.065333140258,13.065333140258,12.9959330894064,13.0464517797442,4909.07421276312,0.0,1.0
2014-03-11,20.69,20.69,20.69,20.69,0,13.0653962886209,13.0653962886209,13.0653962886209,13.0653962886209,0,0.0,1.0
2014-03-12,20.63,20.63,20.63,20.63,200,13.0275072708676,13.0275072708676,13.0275072708676,13.0275072708676,316.714465339555,0.0,1.0
2014-03-13,20.41,20.52,20.41,20.52,2400,12.8885808724385,12.958044071653,12.8885808724385,12.958044071653,3800.57358407468,0.0,1.0
2014-03-14,20.6099,20.6099,20.48,20.48,2100,13.0148144499202,13.0148144499202,12.9327847264841,12.9327847264841,3325.50188606533,0.0,1.0
2014-03-17,20.61,20.61,20.61,20.61,0,13.0148775982831,13.0148775982831,13.0148775982831,13.0148775982831,0,0.0,1.0
2014-03-18,21.0944,21.0944,20.5,20.5,12200,13.3207682682787,13.3207682682787,12.9454143990686,12.9454143990686,19319.5823857129,0.0,1.0
2014-03-19,21.1,21.1,21.01,21.01,800,13.3243045766023,13.3243045766023,13.2674710499722,13.2674710499722,1266.85786135823,0.0,1.0
2014-03-20,21.1,21.1,21.1,21.1,6,13.3243045766023,13.3243045766023,13.3243045766023,13.3243045766023,9.50143396018669,0.0,1.0
2014-03-21,21.1,21.1,21.1,21.1,120,13.3243045766023,13.3243045766023,13.3243045766023,13.3243045766023,190.028679203734,0.0,1.0
2014-03-24,21.485,21.485,21.485,21.485,500,13.5674257738531,13.5674257738531,13.5674257738531,13.5674257738531,791.786163348891,0.0,1.0
2014-03-25,21.8501,21.8501,21.8501,21.8501,200,13.8247553527614,13.8247553527614,13.8247553527614,13.8247553527614,316.101072929809,0.0424,1.0
2014-03-26,21.8,22.06,21.8,22.06,700,13.7930566308712,13.95756097601,13.7930566308712,13.95756097601,1106.35375525433,0.0,1.0
2014-03-27,22.4,22.4,22.01,22.01,1600,14.17268204273,14.17268204273,13.9259255250218,13.9259255250218,2528.80858343848,0.0,1.0
2014-03-28,22.4,22.4,22.4,22.4,9,14.17268204273,14.17268204273,14.17268204273,14.17268204273,14.2245482818414,0.0,1.0
2014-03-31,22.91,22.98,22.83,22.98,2400,14.4953636428101,14.5396532741936,14.4447469212289,14.5396532741936,3793.21287515769,0.0,1.0
2014-04-01,22.91,22.91,22.91,22.91,5,14.4953636428101,14.4953636428101,14.4953636428101,14.4953636428101,7.90252682324519,0.0,1.0
2014-04-02,23.095,23.1,23.06,23.06,5000,14.6124148114665,14.6155783565654,14.5902699957748,14.5902699957748,7902.52682324524,0.0,1.0
2014-04-03,22.86,22.86,22.86,22.86,200,14.4637281918218,14.4637281918218,14.4637281918218,14.4637281918218,316.101072929809,0.0,1.0
2014-04-04,22.86,22.86,22.86,22.86,0,14.4637281918218,14.4637281918218,14.4637281918218,14.4637281918218,0,0.0,1.0
2014-04-07,23.22,23.22,23.22,23.22,200,14.6915034389371,14.6915034389371,14.6915034389371,14.6915034389371,316.101072929809,0.0,1.0
2014-04-08,23.22,23.22,23.22,23.22,80,14.6915034389371,14.6915034389371,14.6915034389371,14.6915034389371,126.440429171924,0.0,1.0
2014-04-09,23.28,23.28,22.95,22.95,2400,14.729465980123,14.729465980123,14.5206720036006,14.5206720036006,3793.21287515771,0.0,1.0
2014-04-10,23.2,23.21,23.19,23.19,1200,14.6788492585418,14.6851763487395,14.6725221683442,14.6725221683442,1896.60643757886,0.0,1.0
2014-04-11,22.9301,23.0301,22.9301,23.0301,5100,14.5080810941073,14.5713519960838,14.5080810941073,14.5713519960838,8060.57735971014,0.0,1.0
2014-04-14,22.9301,22.9301,22.9301,22.9301,43,14.5080810941073,14.5080810941073,14.5080810941073,14.5080810941073,67.961730679909,0.0,1.0
2014-04-15,22.9301,22.9301,22.9301,22.9301,9,14.5080810941073,14.5080810941073,14.5080810941073,14.5080810941073,14.2245482818414,0.0,1.0
2014-04-16,22.93,22.93,22.93,22.93,0,14.5080178232054,14.5080178232054,14.5080178232054,14.5080178232054,0,0.0,1.0
2014-04-17,22.9301,22.9301,22.9301,22.9301,23,14.5080810941073,14.5080810941073,14.5080810941073,14.5080810941073,36.3516233869281,0.0,1.0
2014-04-21,22.93,22.93,22.93,22.93,0,14.5080178232054,14.5080178232054,14.5080178232054,14.5080178232054,0,0.0,1.0
2014-04-22,23.14,23.14,23.14,23.14,400,14.640886717356,14.640886717356,14.640886717356,14.640886717356,632.202145859615,0.0,1.0
2014-04-23,23.14,23.14,23.14,23.14,50,14.640886717356,14.640886717356,14.640886717356,14.640886717356,79.0252682324519,0.0,1.0
2014-04-24,22.87,23.07,22.87,23.07,10100,14.4700552820195,14.5965970859724,14.4700552820195,14.5965970859724,15963.1041829553,0.0,1.0
2014-04-25,22.7,23.02,22.68,23.02,6300,14.3624947486595,14.5649616349842,14.3498405682642,14.5649616349842,9957.18379728895,0.0,1.0
2014-04-28,22.7,22.7,22.7,22.7,1,14.3624947486595,14.3624947486595,14.3624947486595,14.3624947486595,1.58050536464904,0.0,1.0
2014-04-29,22.7,22.7,22.7,22.7,0,14.3624947486595,14.3624947486595,14.3624947486595,14.3624947486595,0,0.0,1.0
2014-04-30,22.7,22.7,22.7,22.7,50,14.3624947486595,14.3624947486595,14.3624947486595,14.3624947486595,79.025268232452,0.0,1.0
2014-05-01,22.7,22.7,22.7,22.7,0,14.3624947486595,14.3624947486595,14.3624947486595,14.3624947486595,0,0.0,1.0
2014-05-02,23.64,23.64,23.6,23.6,600,14.9572412272383,14.9572412272383,14.9319328664477,14.9319328664477,948.303218789427,0.0,1.0
2014-05-05,23.44,23.58,23.34,23.53,17300,14.8306994232854,14.9192786860524,14.7674285213089,14.8876432350642,27342.7428084284,0.0,1.0
2014-05-06,23.44,23.44,23.44,23.44,0,14.8306994232854,14.8306994232854,14.8306994232854,14.8306994232854,0,0.0,1.0
2014-05-07,23.66,23.7,23.66,23.7,800,14.9698954076336,14.9952037684242,14.9698954076336,14.9952037684242,1264.40429171924,0.0,1.0
2014-05-08,24.135,24.1351,24.01,24.0101,4100,15.2704321920219,15.2704954629238,15.1913435645513,15.1914068354532,6480.07199506106,0.0,1.0
2014-05-09,24.135,24.135,24.135,24.135,75,15.2704321920219,15.2704321920219,15.2704321920219,15.2704321920219,118.537902348678,0.0,1.0
2014-05-12,24.09,24.1299,24.04,24.0455,5700,15.2419602861324,15.2672053760211,15.2103248351442,15.2138047347529,9008.88057849957,0.0,1.0
2014-05-13,24.1,24.29,24.1,24.29,1000,15.2482873763301,15.3685020900854,15.2482873763301,15.3685020900854,1580.50536464904,0.0,1.0
2014-05-14,24.16,24.175,24.16,24.175,600,15.286249917516,15.2957405528125,15.286249917516,15.2957405528125,948.303218789425,0.0,1.0
2014-05-15,24.16,24.16,24.16,24.16,50,15.286249917516,15.286249917516,15.286249917516,15.286249917516,79.025268232452,0.0,1.0
2014-05-16,24.16,24.16,24.16,24.16,19,15.286249917516,15.286249917516,15.286249917516,15.286249917516,30.0296019283318,0.0,1.0
2014-05-19,24.16,24.16,24.16,24.16,0,15.286249917516,15.286249917516,15.286249917516,15.286249917516,0,0.0,1.0
2014-05-20,24.16,24.16,24.16,24.16,0,15.286249917516,15.286249917516,15.286249917516,15.286249917516,0,0.0,1.0
2014-05-21,23.78,23.84,23.72,23.8,4600,15.0458204900054,15.0837830311913,15.0078579488195,15.0584746704007,7270.32467738559,0.0,1.0
2014-05-22,23.77,23.8666,23.77,23.855,2300,15.0394933998077,15.100613091117,15.0394933998077,15.0932736664877,3635.16233869281,0.0,1.0
2014-05-23,23.77,23.77,23.77,23.77,0,15.0394933998077,15.0394933998077,15.0394933998077,15.0394933998077,0,0.0,1.0
2014-05-27,23.65,23.84,23.6132,23.84,700,14.963568317436,15.0837830311913,14.9402846255086,15.0837830311913,1106.35375525433,0.0,1.0
2014-05-28,23.8096,23.8096,23.8096,23.8096,500,15.0645486769904,15.0645486769904,15.0645486769904,15.0645486769904,790.252682324523,0.0,1.0
2014-05-29,23.85,23.85,23.85,23.85,600,15.0901101213889,15.0901101213889,15.0901101213889,15.0901101213889,948.303218789427,0.0,1.0
2014-05-30,23.85,23.85,23.85,23.85,0,15.0901101213889,15.0901101213889,15.0901101213889,15.0901101213889,0,0.0,1.0
2014-06-02,23.85,23.85,23.85,23.85,152,15.0901101213889,15.0901101213889,15.0901101213889,15.0901101213889,240.236815426655,0.0,1.0
2014-06-03,23.59,23.6,23.47,23.47,1200,14.9256057762501,14.9319328664477,14.8496806938783,14.8496806938783,1896.60643757885,0.0,1.0
2014-06-04,23.528,23.528,23.43,23.43,500,14.8863778170247,14.8863778170247,14.8243723330877,14.8243723330877,790.25268232452,0.0,1.0
2014-06-05,23.528,23.528,23.528,23.528,394,14.8863778170247,14.8863778170247,14.8863778170247,14.8863778170247,622.719113671722,0.0,1.0
2014-06-06,24.21,24.24,24.0,24.0,1000,15.3178853685042,15.3368666390972,15.1850164743536,15.1850164743536,1580.50536464905,0.0,1.0
2014-06-09,24.569,24.569,24.569,24.569,500,15.5450279065998,15.5450279065998,15.5450279065998,15.5450279065998,790.252682324519,0.0,1.0
2014-06-10,24.63,24.63,24.5799,24.5799,1600,15.5836231568054,15.5836231568054,15.5519244349152,15.5519244349152,2528.80858343847,0.0,1.0
2014-06-11,24.7199,24.7199,24.7199,24.7199,200,15.6405036976823,15.6405036976823,15.6405036976823,15.6405036976823,316.101072929808,0.0,1.0
2014-06-12,24.65,24.65,24.64,24.64,2300,15.5962773372007,15.5962773372007,15.5899502470031,15.5899502470031,3635.1623386928,0.0,1.0
2014-06-13,24.65,24.65,24.65,24.65,12,15.5962773372007,15.5962773372007,15.5962773372007,15.5962773372007,18.9660643757885,0.0,1.0
2014-06-16,24.51,24.51,24.51,24.51,100,15.5076980744336,15.5076980744336,15.5076980744336,15.5076980744336,158.050536464905,0.0,1.0
2014-06-17,24.31,24.49,24.27,24.49,2000,15.3811562704807,15.4950438940383,15.3558479096901,15.4950438940383,3161.01072929808,0.0,1.0
2014-06-18,24.31,24.31,24.31,24.31,101,15.3811562704807,15.3811562704807,15.3811562704807,15.3811562704807,159.631041829553,0.0,1.0
2014-06-19,24.81,24.94,24.81,24.94,18000,15.6975107803631,15.7797629529325,15.6975107803631,15.7797629529325,28449.0965636827,0.0,1.0
2014-06-20,24.79,24.82,24.68,24.68,1200,15.6848565999678,15.7038378705607,15.6152586077936,15.6152586077936,1896.60643757885,0.0,1.0
2014-06-23,24.64,24.79,24.64,24.72,12700,15.5899502470031,15.6848565999678,15.5899502470031,15.6405669685842,20072.4181310428,0.0,1.0
2014-06-24,24.2504,24.38,24.23,24.38,2700,15.6390484669368,15.7226273225975,15.6258925359532,15.7226273225975,4186.70484578559,0.4672,1.0
2014-06-25,24.26,24.26,24.26,24.26,200,15.645239493282,15.645239493282,15.645239493282,15.645239493282,310.126284873007,0.0,1.0
2014-06-26,24.26,24.29,24.13,24.13,1200,15.645239493282,15.6645864506109,15.5614026781902,15.5614026781902,1860.75770923804,0.0,1.0
2014-06-27,24.26,24.26,24.26,24.26,59,15.645239493282,15.645239493282,15.645239493282,15.645239493282,91.4872540375372,0.0,1.0
2014-06-30,24.02,24.02,23.98,23.98,3700,15.490463834651,15.490463834651,15.4646678915459,15.4646678915459,5737.33627015064,0.0,1.0
2014-07-01,24.15,24.1899,24.15,24.1899,200,15.5743006497428,15.6000321029902,15.5743006497428,15.6000321029902,310.126284873007,0.0,1.0
2014-07-02,23.9301,24.01,23.79,23.79,900,15.4324874525222,15.4840148488748,15.3421371617964,15.3421371617964,1395.56828192853,0.0,1.0
2014-07-03,24.21,24.21,24.21,24.21,200,15.6129945644006,15.6129945644006,15.6129945644006,15.6129945644006,310.126284873006,0.0,1.0
2014-07-07,24.27,24.27,24.27,24.27,400,15.6516884790583,15.6516884790583,15.6516884790583,15.6516884790583,620.252569746014,0.0,1.0
2014-07-08,24.3,24.3,24.3,24.3,300,15.6710354363872,15.6710354363872,15.6710354363872,15.6710354363872,465.18942730951,0.0,1.0
2014-07-09,24.5101,24.5101,24.41,24.41,500,15.8065286275471,15.8065286275471,15.7419742799264,15.7419742799264,775.315712182516,0.0,1.0
2014-07-10,24.4801,24.49,24.4801,24.49,1000,15.7871816702182,15.7935661661367,15.7871816702182,15.7935661661367,1550.63142436503,0.0,1.0
2014-07-11,24.4801,24.4801,24.4801,24.4801,0,15.7871816702182,15.7871816702182,15.7871816702182,15.7871816702182,0,0.0,1.0
2014-07-14,24.835,24.835,24.8301,24.8301,700,16.0160561754188,16.0160561754188,16.0128961723884,16.0128961723884,1085.44199705552,0.0,1.0
2014-07-15,24.78,24.78,24.78,24.78,300,15.9805867536492,15.9805867536492,15.9805867536492,15.9805867536492,465.189427309509,0.0,1.0
2014-07-16,24.7676,24.85,24.7676,24.85,1000,15.9725900112866,16.0257296540832,15.9725900112866,16.0257296540832,1550.63142436503,0.0,1.0
2014-07-17,24.7676,24.7676,24.7676,24.7676,0,15.9725900112866,15.9725900112866,15.9725900112866,15.9725900112866,0,0.0,1.0
2014-07-18,24.54,24.54,24.54,24.54,300,15.8258110950182,15.8258110950182,15.8258110950182,15.8258110950182,465.18942730951,0.0,1.0
2014-07-21,24.955,24.96,24.59,24.6999,8400,16.0934440047343,16.0966684976224,15.8580560238996,15.9289303775811,13025.3039646662,0.0,1.0
2014-07-22,25.2799,25.28,25.24,25.24,700,16.302971552606,16.3030360424637,16.2772400993586,16.2772400993586,1085.44199705552,0.0,1.0
2014-07-23,25.1,25.1,25.1,25.1,200,16.1869542984905,16.1869542984905,16.1869542984905,16.1869542984905,310.126284873006,0.0,1.0
2014-07-24,25.2346,25.25,25.2346,25.25,900,16.2737576470394,16.2836890851348,16.2737576470394,16.2836890851348,1395.56828192853,0.0,1.0
2014-07-25,25.2346,25.2346,25.2346,25.2346,0,16.2737576470394,16.2737576470394,16.2737576470394,16.2737576470394,0,0.0,1.0
2014-07-28,24.842,24.842,24.842,24.842,300,16.0205704654622,16.0205704654622,16.0205704654622,16.0205704654622,465.189427309509,0.0,1.0
2014-07-29,24.842,24.842,24.842,24.842,22,16.0205704654622,16.0205704654622,16.0205704654622,16.0205704654622,34.1138913360307,0.0,1.0
2014-07-30,24.842,24.842,24.842,24.842,0,16.0205704654622,16.0205704654622,16.0205704654622,16.0205704654622,0,0.0,1.0
2014-07-31,24.842,24.842,24.842,24.842,0,16.0205704654622,16.0205704654622,16.0205704654622,16.0205704654622,0,0.0,1.0
2014-08-01,23.601,23.601,23.601,23.601,200,15.2202513306245,15.2202513306245,15.2202513306245,15.2202513306245,310.126284873006,0.0,1.0
2014-08-04,23.601,23.601,23.601,23.601,219,15.2202513306245,15.2202513306245,15.2202513306245,15.2202513306245,339.588281935941,0.0,1.0
2014-08-05,24.116,24.116,24.026,24.026,1200,15.5523740981034,15.5523740981034,15.4943332261168,15.4943332261168,1860.75770923805,0.0,1.0
2014-08-06,23.8,23.8,23.798,23.8,1700,15.3485861475726,15.3485861475726,15.3472963504174,15.3485861475726,2636.07342142057,0.0,1.0
2014-08-07,23.8,23.8,23.8,23.8,0,15.3485861475726,15.3485861475726,15.3485861475726,15.3485861475726,0,0.0,1.0
2014-08-08,23.63,23.63,23.6,23.61,3300,15.2389533893757,15.2389533893757,15.2196064320468,15.2260554178231,5117.08370040461,0.0,1.0
2014-08-11,24.02,24.1,24.01,24.01,1400,15.490463834651,15.5420557208614,15.4840148488748,15.4840148488748,2170.88399411105,0.0,1.0
2014-08-12,24.0199,24.0199,24.0199,24.0199,500,15.4903993447933,15.4903993447933,15.4903993447933,15.4903993447933,775.315712182516,0.0,1.0
2014-08-13,23.9233,24.1562,23.88,24.1562,5100,15.4281021421943,15.5782990209241,15.400178033783,15.5782990209241,7908.22026426168,0.0,1.0
2014-08-14,24.1299,24.26,24.1299,24.26,900,15.5613381883325,15.645239493282,15.5613381883325,15.645239493282,1395.56828192853,0.0,1.0
2014-08-15,24.35,24.35,24.35,24.35,300,15.7032803652687,15.7032803652687,15.7032803652687,15.7032803652687,465.189427309509,0.0,1.0
2014-08-18,24.35,24.35,24.35,24.35,2,15.7032803652687,15.7032803652687,15.7032803652687,15.7032803652687,3.10126284873006,0.0,1.0
2014-08-19,24.6744,24.6744,24.6744,24.6744,400,15.9124854638515,15.9124854638515,15.9124854638515,15.9124854638515,620.252569746015,0.0,1.0
2014-08-20,24.6744,24.6744,24.6744,24.6744,1,15.9124854638515,15.9124854638515,15.9124854638515,15.9124854638515,1.55063142436504,0.0,1.0
2014-08-21,24.9034,24.9034,24.9034,24.9034,700,16.0601672381286,16.0601672381286,16.0601672381286,16.0601672381286,1085.44199705552,0.0,1.0
2014-08-22,24.82,24.82,24.82,24.82,100,16.0063826967543,16.0063826967543,16.0063826967543,16.0063826967543,155.063142436504,0.0,1.0
2014-08-25,24.82,24.82,24.82,24.82,14,16.0063826967543,16.0063826967543,16.0063826967543,16.0063826967543,21.7088399411105,0.0,1.0
2014-08-26,24.82,24.82,24.82,24.82,0,16.0063826967543,16.0063826967543,16.0063826967543,16.0063826967543,0,0.0,1.0
2014-08-27,25.07,25.07,25.07,25.07,200,16.1676073411616,16.1676073411616,16.1676073411616,16.1676073411616,310.126284873007,0.0,1.0
2014-08-28,25.35,25.35,25.35,25.35,800,16.3481789428978,16.3481789428978,16.3481789428978,16.3481789428978,1240.50513949202,0.0,1.0
2014-08-29,25.35,25.35,25.35,25.35,0,16.3481789428978,16.3481789428978,16.3481789428978,16.3481789428978,0,0.0,1.0
2014-09-02,25.35,25.35,25.35,25.35,34,16.3481789428978,16.3481789428978,16.3481789428978,16.3481789428978,52.721468428411,0.0,1.0
2014-09-03,25.71,25.7799,25.68,25.7599,4300,16.5803424308442,16.6254208414205,16.5609954735154,16.6125228698679,6667.71512476966,0.0,1.0
2014-09-04,25.56,25.5601,25.56,25.5601,1300,16.4836076441999,16.4836721340576,16.4836076441999,16.4836721340576,2015.82085167454,0.0,1.0
2014-09-05,25.56,25.56,25.56,25.56,0,16.4836076441999,16.4836076441999,16.4836076441999,16.4836076441999,0,0.0,1.0
2014-09-08,25.56,25.56,25.56,25.56,0,16.4836076441999,16.4836076441999,16.4836076441999,16.4836076441999,0,0.0,1.0
2014-09-09,25.56,25.56,25.56,25.56,1,16.4836076441999,16.4836076441999,16.4836076441999,16.4836076441999,1.55063142436503,0.0,1.0
2014-09-10,24.262,24.27,24.2279,24.27,3800,15.6465292904373,15.6516884790583,15.6245382489401,15.6516884790583,5892.39941258712,0.0,1.0
2014-09-11,24.39,24.39,24.366,24.37,1900,15.7290763083738,15.7290763083738,15.7135987425107,15.7161783368212,2946.19970629357,0.0,1.0
2014-09-12,23.94,23.94,23.94,23.94,100,15.4388719484407,15.4388719484407,15.4388719484407,15.4388719484407,155.063142436504,0.0,1.0
2014-09-15,23.94,23.94,23.94,23.94,165,15.4388719484407,15.4388719484407,15.4388719484407,15.4388719484407,255.854185020231,0.0,1.0
2014-09-16,23.94,23.94,23.94,23.94,0,15.4388719484407,15.4388719484407,15.4388719484407,15.4388719484407,0,0.0,1.0
2014-09-17,24.073,24.073,23.87,23.88,900,15.5246434592654,15.5246434592654,15.3937290480067,15.400178033783,1395.56828192853,0.0,1.0
2014-09-18,23.59,23.59,23.59,23.59,800,15.2131574462705,15.2131574462705,15.2131574462705,15.2131574462705,1240.50513949203,0.0,1.0
2014-09-19,23.59,23.59,23.59,23.59,0,15.2131574462705,15.2131574462705,15.2131574462705,15.2131574462705,0,0.0,1.0
2014-09-22,22.92,23.0,22.905,23.0,799,14.781075399259,14.8326672854694,14.7714019205946,14.8326672854694,1238.95450806767,0.0,1.0
2014-09-23,22.6836,22.6836,22.6836,22.6836,461,14.7045259380945,14.7045259380945,14.7045259380945,14.7045259380945,711.15108668067,0.1177,1.0
2014-09-24,22.91,22.96,22.91,22.96,1026,14.8512885627389,14.8837008031639,14.8512885627389,14.8837008031639,1582.73539031317,0.0,1.0
2014-09-25,22.65,22.69,22.65,22.69,219,14.6827449125289,14.7086747048689,14.6827449125289,14.7086747048689,337.83533185047,0.0,1.0
2014-09-26,22.65,22.65,22.65,22.65,12,14.6827449125289,14.6827449125289,14.6827449125289,14.6827449125289,18.5115250329025,0.0,1.0
2014-09-29,22.11,22.2,21.87,21.87,3666,14.3326927159388,14.3910347487038,14.1771139618987,14.1771139618987,5655.2708975517,0.0,1.0
2014-09-30,22.19,22.19,22.08,22.08,572,14.3845523006188,14.3845523006188,14.3132453716838,14.3132453716838,882.382693235019,0.0,1.0
2014-10-01,21.5924,21.5924,21.5924,21.5924,273,13.9971612030591,13.9971612030591,13.9971612030591,13.9971612030591,421.137194498532,0.0,1.0
2014-10-02,21.43,21.52,21.08,21.08,1112,13.8918862461586,13.9502282789237,13.6650005631836,13.6650005631836,1715.40131971564,0.0,1.0
2014-10-03,21.82,21.83,21.82,21.83,400,14.1447017214737,14.1511841695587,14.1447017214737,14.1511841695587,617.050834430085,0.0,1.0
2014-10-06,22.6311,22.6476,22.624,22.624,489,14.6704930856482,14.6811891249885,14.6658905475078,14.6658905475078,754.344645090778,0.0,1.0
2014-10-07,23.0,23.0523,22.974,23.0523,2265,14.9096305955039,14.9435337989885,14.8927762304829,14.9435337989885,3494.05034996035,0.0,1.0
2014-10-08,23.014,23.014,22.46,22.8019,4710,14.9187060228229,14.9187060228229,14.5595783989138,14.78121329894,7265.77357541425,0.0,1.0
2014-10-09,22.8708,22.8708,22.8708,22.8708,108,14.8258773662457,14.8258773662457,14.8258773662457,14.8258773662457,166.603725296123,0.0,1.0
2014-10-10,22.8708,22.8708,22.8708,22.8708,34,14.8258773662457,14.8258773662457,14.8258773662457,14.8258773662457,52.4493209265571,0.0,1.0
2014-10-13,22.8708,22.8708,22.8708,22.8708,0,14.8258773662457,14.8258773662457,14.8258773662457,14.8258773662457,0,0.0,1.0
2014-10-14,22.8708,22.8708,22.8708,22.8708,0,14.8258773662457,14.8258773662457,14.8258773662457,14.8258773662457,0,0.0,1.0
2014-10-15,21.6601,21.6801,21.6601,21.6801,970,14.0410473765945,14.0540122727645,14.0410473765945,14.0540122727645,1496.34827349296,0.0,1.0
2014-10-16,21.6601,21.6601,21.6601,21.6601,49,14.0410473765945,14.0410473765945,14.0410473765945,14.0410473765945,75.5887272176855,0.0,1.0
2014-10-17,21.809,21.8499,21.8,21.8,1102,14.1375710285802,14.1640842412479,14.1317368253037,14.1317368253037,1699.97504885488,0.0,1.0
2014-10-20,21.809,21.809,21.809,21.809,69,14.1375710285802,14.1375710285802,14.1375710285802,14.1375710285802,106.44126893919,0.0,1.0
2014-10-21,21.809,21.809,21.809,21.809,20,14.1375710285802,14.1375710285802,14.1375710285802,14.1375710285802,30.8525417215042,0.0,1.0
2014-10-22,21.31,21.31,21.31,21.31,161,13.8140968691386,13.8140968691386,13.8140968691386,13.8140968691386,248.362960858109,0.0,1.0
2014-10-23,20.73,21.02,20.73,21.01,2265,13.4381148802085,13.6261058746736,13.4381148802085,13.6196234265886,3494.05034996036,0.0,1.0
2014-10-24,21.27,21.395,21.21,21.395,2697,13.7881670767986,13.8691976778611,13.7492723882886,13.8691976778611,4160.46525114485,0.0,1.0
2014-10-27,20.692,20.692,20.6748,20.6748,532,13.4134815774855,13.4134815774855,13.4023317667793,13.4023317667793,820.677609792013,0.0,1.0
2014-10-28,20.692,20.692,20.692,20.692,0,13.4134815774855,13.4134815774855,13.4134815774855,13.4134815774855,0,0.0,1.0
2014-10-29,21.32,21.46,21.32,21.46,1610,13.8205793172236,13.9113335904137,13.8205793172236,13.9113335904137,2483.62960858109,0.0,1.0
2014-10-30,21.32,21.32,21.32,21.32,30,13.8205793172236,13.8205793172236,13.8205793172236,13.8205793172236,46.2788125822564,0.0,1.0
2014-10-31,22.17,22.17,21.95,21.95,3756,14.3715874044488,14.3715874044488,14.2289735465787,14.2289735465787,5794.10733529848,0.0,1.0
2014-11-03,21.83,22.02,21.8103,22.01,3052,14.1511841695587,14.2743506831737,14.1384137468313,14.2678682350887,4708.09786670155,0.0,1.0
2014-11-04,21.83,21.83,21.83,21.83,0,14.1511841695587,14.1511841695587,14.1511841695587,14.1511841695587,0,0.0,1.0
2014-11-05,21.7264,21.7264,21.7001,21.7001,252,14.0840260073981,14.0840260073981,14.0669771689345,14.0669771689345,388.742025690953,0.0,1.0
2014-11-06,21.5023,21.5023,21.4416,21.4416,355,13.9387543458132,13.9387543458132,13.8994058859372,13.8994058859372,547.6326155567,0.0,1.0
2014-11-07,21.5023,21.5023,21.5023,21.5023,0,13.9387543458132,13.9387543458132,13.9387543458132,13.9387543458132,0,0.0,1.0
2014-11-10,21.685,21.685,21.67,21.683,3114,14.0571886723262,14.0571886723262,14.0474650001987,14.0558921827092,4803.7407460382,0.0,1.0
2014-11-11,21.685,21.685,21.685,21.685,0,14.0571886723262,14.0571886723262,14.0571886723262,14.0571886723262,0,0.0,1.0
2014-11-12,21.47,21.47,21.47,21.47,120,13.9178160384987,13.9178160384987,13.9178160384987,13.9178160384987,185.115250329025,0.0,1.0
2014-11-13,21.11,21.18,21.11,21.18,1727,13.6844479074386,13.7298250440336,13.6844479074386,13.7298250440336,2664.11697765189,0.0,1.0
2014-11-14,20.97,20.97,20.8201,20.8201,913,13.5936936342486,13.5936936342486,13.4965217374544,13.4965217374544,1408.41852958666,0.0,1.0
2014-11-17,20.97,20.97,20.97,20.97,0,13.5936936342486,13.5936936342486,13.5936936342486,13.5936936342486,0,0.0,1.0
2014-11-18,20.97,20.97,20.97,20.97,0,13.5936936342486,13.5936936342486,13.5936936342486,13.5936936342486,0,0.0,1.0
2014-11-19,20.97,20.97,20.97,20.97,9,13.5936936342486,13.5936936342486,13.5936936342486,13.5936936342486,13.8836437746769,0.0,1.0
2014-11-20,21.332,21.51,21.332,21.51,5006,13.8283582549256,13.9437458308387,13.8283582549256,13.9437458308387,7722.39119289252,0.0,1.0
2014-11-21,22.037,22.037,22.037,22.037,191,14.2853708449182,14.2853708449182,14.2853708449182,14.2853708449182,294.641773440366,0.0,1.0
2014-11-24,21.6588,21.759,21.6588,21.759,2406,14.0402046583435,14.1051587881552,14.0402046583435,14.1051587881552,3711.56076909695,0.0,1.0
2014-11-25,21.642,21.86,21.642,21.86,845,14.0293141455607,14.1706315138137,14.0293141455607,14.1706315138137,1303.51988773355,0.0,1.0
2014-11-26,21.6601,21.809,21.6601,21.7455,969,14.0410473765945,14.1375710285802,14.0410473765945,14.0964074832404,1494.80564640688,0.0,1.0
2014-11-28,21.6601,21.6601,21.6601,21.6601,0,14.0410473765945,14.0410473765945,14.0410473765945,14.0410473765945,0,0.0,1.0
2014-12-01,20.75,20.75,20.6901,20.6901,2230,13.4510797763785,13.4510797763785,13.4122499123494,13.4122499123494,3440.05840194773,0.0,1.0
2014-12-02,20.33,20.56,20.33,20.56,1259,13.1788169568085,13.3279132627635,13.1788169568085,13.3279132627635,1942.16750136868,0.0,1.0
2014-12-03,20.72,20.72,20.72,20.72,231,13.4316324321235,13.4316324321235,13.4316324321235,13.4316324321235,356.346856883374,0.0,1.0
2014-12-04,20.295,20.49,20.295,20.49,408,13.156128388511,13.2825361261685,13.156128388511,13.2825361261685,629.391851118684,0.0,1.0
2014-12-05,20.295,20.295,20.295,20.295,2,13.156128388511,13.156128388511,13.156128388511,13.156128388511,3.08525417215041,0.0,1.0
2014-12-08,20.295,20.295,20.295,20.295,0,13.156128388511,13.156128388511,13.156128388511,13.156128388511,0,0.0,1.0
2014-12-09,20.295,20.295,20.295,20.295,0,13.156128388511,13.156128388511,13.156128388511,13.156128388511,0,0.0,1.0
2014-12-10,19.3499,19.3499,19.201,19.201,491,12.5434722199974,12.5434722199974,12.4469485680118,12.4469485680118,757.429899262931,0.0,1.0
2014-12-11,19.0,19.182,19.0,19.061,567,12.3166513615032,12.4346319166503,12.3166513615032,12.3561942948217,874.669557804647,0.0,1.0
2014-12-12,18.7399,18.79,18.7399,18.7612,6816,12.1480428868123,12.1805199517182,12.1480428868123,12.1618505012334,10514.5462186887,0.0,1.0
2014-12-15,18.2481,18.2481,18.2,18.2,1991,11.829236089992,11.829236089992,11.7980555147031,11.7980555147031,3071.37052837573,0.0,1.0
2014-12-16,17.91,18.14,17.681,17.69,4136,11.610064520238,11.7591608261931,11.4616164590915,11.467450662368,6380.30562800709,0.0,1.0
2014-12-17,18.53,18.6552,18.53,18.6552,9887,12.0119763015082,12.0931365515324,12.0119763015082,12.0931365515324,15251.9540000255,0.0,1.0
2014-12-18,18.53,18.53,18.53,18.53,1,12.0119763015082,12.0119763015082,12.0119763015082,12.0119763015082,1.5426270860752,0.0,1.0
2014-12-19,19.0348,19.0348,19.0348,19.0348,148,12.339210280839,12.339210280839,12.339210280839,12.339210280839,228.308808739132,0.0,1.0
2014-12-22,19.0348,19.0348,19.0348,19.0348,0,12.339210280839,12.339210280839,12.339210280839,12.339210280839,0,0.0,1.0
2014-12-23,18.9158,18.95,18.84,18.864,15030,12.3434238720943,12.3657409348897,12.2939609083547,12.3096220050533,23032.8697244813,0.1255,1.0
2014-12-24,19.12,19.12,19.0,19.0,2018,12.476673703171,12.476673703171,12.3983682196783,12.3983682196783,3092.50373280129,0.0,1.0
2014-12-26,19.12,19.12,19.12,19.12,0,12.476673703171,12.476673703171,12.476673703171,12.476673703171,0,0.0,1.0
2014-12-29,19.12,19.12,19.12,19.12,17,12.476673703171,12.476673703171,12.476673703171,12.476673703171,26.0518153902983,0.0,1.0
2014-12-30,19.259,19.259,19.259,19.259,265,12.5673775548834,12.5673775548834,12.5673775548834,12.5673775548834,406.101828142884,0.0,1.0
2014-12-31,19.0236,19.06,18.91,18.91,17621,12.4137682980986,12.4375209614247,12.3396391070588,12.3396391070588,27003.4728819084,0.0,1.0
2015-01-02,18.5299,18.58,18.49,18.58,927,12.0916064880957,12.1242990274539,12.0655699148343,12.1242990274539,1420.59016863567,0.0,1.0
2015-01-05,18.0204,18.098,17.8833,18.098,4179,11.7591344560996,11.8097720020915,11.6696704412091,11.8097720020915,6404.1492068268,0.0,1.0
2015-01-06,17.98,17.98,17.98,17.98,247,11.7327716099903,11.7327716099903,11.7327716099903,11.7327716099903,378.517553023746,0.0,1.0
2015-01-07,18.45,18.45,18.426,18.44,3190,12.0394680870034,12.0394680870034,12.0238069903049,12.0329426300457,4888.54653500303,0.0,1.0
2015-01-08,18.504,18.504,18.504,18.504,194,12.0747055545752,12.0747055545752,12.0747055545752,12.0747055545752,297.297187395166,0.0,1.0
2015-01-09,18.4401,18.52,18.431,18.431,1981,12.0330078846153,12.0851462857075,12.0270697187838,12.0270697187838,3035.80272283416,0.0,1.0
2015-01-12,18.0276,18.158,18.0276,18.158,646,11.7638327851091,11.8489247438379,11.7638327851091,11.8489247438379,989.968984831332,0.0,1.0
2015-01-13,18.2936,18.2936,18.2936,18.2936,290,11.9374099401846,11.9374099401846,11.9374099401846,11.9374099401846,444.413321363911,0.0,1.0
2015-01-14,18.2936,18.2936,18.2936,18.2936,2,11.9374099401846,11.9374099401846,11.9374099401846,11.9374099401846,3.06491945768214,0.0,1.0
2015-01-15,18.2384,18.2384,18.2384,18.2384,300,11.901389417778,11.901389417778,11.901389417778,11.901389417778,459.73791865232,0.0,1.0
2015-01-16,18.2384,18.2384,18.2384,18.2384,28,11.901389417778,11.901389417778,11.901389417778,11.901389417778,42.9088724075498,0.0,1.0
2015-01-20,18.15,18.31,18.07,18.31,1001,11.8437043782717,11.9481116895953,11.7915007226099,11.9481116895953,1533.99218856991,0.0,1.0
2015-01-21,18.47,18.47,18.47,18.47,200,12.0525190009189,12.0525190009189,12.0525190009189,12.0525190009189,306.491945768214,0.0,1.0
2015-01-22,18.47,18.47,18.47,18.47,2,12.0525190009189,12.0525190009189,12.0525190009189,12.0525190009189,3.06491945768214,0.0,1.0
2015-01-23,18.4196,18.58,18.4196,18.58,19611,12.019630697852,12.1242990274539,12.019630697852,12.1242990274539,30053.0677423021,0.0,1.0
2015-01-26,18.65,18.65,18.391,18.391,139586,12.1699772261579,12.1699772261579,12.0009678909529,12.0009678909529,213909.92371001,0.0,1.0
2015-01-27,18.77,18.78,18.415,18.415,30247,12.2482827096507,12.2548081666084,12.0166289876514,12.0166289876514,46352.3094182556,0.0,1.0
2015-01-28,18.405,18.405,18.405,18.405,131,12.0101035306937,12.0101035306937,12.0101035306937,12.0101035306937,200.75222447818,0.0,1.0
2015-01-29,18.281,18.4,18.281,18.4,658,11.9291878644179,12.0068408022148,11.9291878644179,12.0068408022148,1008.35850157742,0.0,1.0
2015-01-30,18.281,18.281,18.281,18.281,3,11.9291878644179,11.9291878644179,11.9291878644179,11.9291878644179,4.5973791865232,0.0,1.0
2015-02-02,17.98,17.98,17.96,17.96,4500,11.7327716099903,11.7327716099903,11.7197206960749,11.7197206960749,6896.06877978484,0.0,1.0
2015-02-03,18.14,18.39,18.13,18.27,22308,11.8371789213139,12.0003153452571,11.8306534643562,11.9220098617644,34186.1116309867,0.0,1.0
2015-02-04,18.03,18.18,17.82,18.02,8126,11.765398894779,11.8632807491449,11.6283642986667,11.7588734378212,12452.7677565625,0.0,1.0
2015-02-05,18.1287,18.1287,18.041,18.105,1056,11.8298051549517,11.8298051549517,11.7725768974325,11.8143398219619,1618.27747365617,0.0,1.0
2015-02-06,17.851,17.851,17.851,17.851,270,11.6485932152357,11.6485932152357,11.6485932152357,11.6485932152357,413.764126787088,0.0,1.0
2015-02-09,17.94,18.08,17.92,17.92,1505,11.7066697821594,11.7980261795676,11.693618868244,11.693618868244,2306.35189190582,0.0,1.0
2015-02-10,17.94,17.94,17.94,17.94,90,11.7066697821594,11.7066697821594,11.7066697821594,11.7066697821594,137.921375595697,0.0,1.0
2015-02-11,17.4,17.438,17.3712,17.438,774,11.3542951064423,11.3790918428816,11.335501790404,11.3790918428816,1186.12383012298,0.0,1.0
2015-02-12,17.82,17.821,17.741,17.741,2214,11.6283642986667,11.6290168443625,11.5768131887007,11.5768131887007,3392.86583965414,0.0,1.0
2015-02-13,18.131,18.1316,18.1,18.1,976,11.831306010052,11.8316975374695,11.811077093483,11.811077093483,1495.68069534888,0.0,1.0
2015-02-17,18.1499,18.25,18.1499,18.25,360,11.8436391237021,11.9089589478489,11.8436391237021,11.9089589478489,551.685502382785,0.0,1.0
2015-02-18,18.1588,18.1588,18.1588,18.1588,173,11.8494467803945,11.8494467803945,11.8494467803945,11.8494467803945,265.115533089504,0.0,1.0
2015-02-19,18.168,18.168,18.081,18.081,305,11.8554502007956,11.8554502007956,11.7986787252634,11.7986787252634,467.400217296525,0.0,1.0
2015-02-20,18.04,18.09,17.94,18.0051,6219,11.7719243517367,11.8045516365253,11.7066697821594,11.7491505069542,9530.36705366261,0.0,1.0
2015-02-23,18.04,18.04,18.04,18.04,99,11.7719243517367,11.7719243517367,11.7719243517367,11.7719243517367,151.713513155266,0.0,1.0
2015-02-24,18.2,18.2852,18.181,18.24,2381,11.8763316630603,11.9319285563401,11.8639332948406,11.9024334908912,3648.78661437059,0.0,1.0
2015-02-25,18.22,18.22,18.22,18.22,319,11.8893825769758,11.8893825769758,11.8893825769758,11.8893825769758,488.854653500299,0.0,1.0
2015-02-26,18.22,18.22,18.22,18.22,2,11.8893825769758,11.8893825769758,11.8893825769758,11.8893825769758,3.06491945768213,0.0,1.0
2015-02-27,18.3,18.44,18.27,18.27,878,11.9415862326376,12.0329426300457,11.9220098617644,11.9220098617644,1345.49964192245,0.0,1.0
2015-03-02,18.3,18.3,18.3,18.3,70,11.9415862326376,11.9415862326376,11.9415862326376,11.9415862326376,107.272181018874,0.0,1.0
2015-03-03,17.954,18.0256,17.87,17.98,1333,11.7158054219003,11.7625276937176,11.6609915834554,11.7327716099903,2042.76881854514,0.0,1.0
2015-03-04,17.954,17.954,17.954,17.954,24,11.7158054219003,11.7158054219003,11.7158054219003,11.7158054219003,36.7790334921855,0.0,1.0
2015-03-05,17.51,17.56,17.442,17.47,1371,11.4260751329772,11.4587024177659,11.3817020256647,11.3999733051463,2101.00228824111,0.0,1.0
2015-03-06,17.2636,17.2636,17.2,17.2,761,11.2652878735389,11.2652878735389,11.2237859672878,11.2237859672878,1166.20185364805,0.0,1.0
2015-03-09,17.2636,17.2636,17.2636,17.2636,0,11.2652878735389,11.2652878735389,11.2652878735389,11.2652878735389,0,0.0,1.0
2015-03-10,16.81,16.81,16.81,16.81,205,10.9692931459365,10.9692931459365,10.9692931459365,10.9692931459365,314.154244412418,0.0,1.0
2015-03-11,16.81,16.81,16.81,16.81,0,10.9692931459365,10.9692931459365,10.9692931459365,10.9692931459365,0,0.0,1.0
2015-03-12,16.8,16.8,16.8,16.8,189,10.9627676889787,10.9627676889787,10.9627676889787,10.9627676889787,289.634888750963,0.0,1.0
2015-03-13,16.8,16.8,16.8,16.8,0,10.9627676889787,10.9627676889787,10.9627676889787,10.9627676889787,0,0.0,1.0
2015-03-16,16.55,16.73,16.54,16.73,2271,10.7996312650356,10.9170894902747,10.7931058080779,10.9170894902747,3480.21604419807,0.0,1.0
2015-03-17,16.55,16.55,16.55,16.55,36,10.7996312650356,10.7996312650356,10.7996312650356,10.7996312650356,55.1685502382785,0.0,1.0
2015-03-18,16.788,16.788,16.75,16.75,673,10.9549371406295,10.9549371406295,10.9301404041901,10.9301404041901,1031.34539751004,0.0,1.0
2015-03-19,16.81,16.9129,16.81,16.9,6135,10.9692931459365,11.0364400980315,10.9692931459365,11.028022258556,9401.64043643993,0.0,1.0
2015-03-20,17.27,17.36,17.27,17.36,110168,11.2694641659918,11.3281932786114,11.2694641659918,11.3281932786114,168828.023406964,0.0,1.0
2015-03-23,17.27,17.27,17.27,17.27,0,11.2694641659918,11.2694641659918,11.2694641659918,11.2694641659918,0,0.0,1.0
2015-03-24,17.7999,17.7999,17.7999,17.7999,300,11.6152481301817,11.6152481301817,11.6152481301817,11.6152481301817,459.737918652321,0.0,1.0
2015-03-25,17.7399,17.7399,17.7399,17.7399,95,11.6123769291203,11.6123769291203,11.6123769291203,11.6123769291203,145.128814736784,0.0556,1.0
2015-03-26,17.7399,17.7399,17.7399,17.7399,2,11.6123769291203,11.6123769291203,11.6123769291203,11.6123769291203,3.05534346814281,0.0,1.0
2015-03-27,17.009,17.0601,16.99,17.0601,1302,11.1339364476354,11.1673860421133,11.1214992207258,11.1673860421133,1989.02859776097,0.0,1.0
2015-03-30,17.25,17.25,17.1125,17.1699,3493,11.2916928521201,11.2916928521201,11.2016866047481,11.2392601218329,5336.15736711142,0.0,1.0
2015-03-31,17.27,17.4199,17.27,17.4199,4323,11.3047846699197,11.4029078443274,11.3047846699197,11.4029078443274,6604.12490639066,0.0,1.0
2015-04-01,17.7999,17.7999,17.7999,17.7999,210,11.651652382519,11.651652382519,11.651652382519,11.651652382519,320.811064154995,0.0,1.0
2015-04-02,18.01,18.1199,17.911,17.911,885,11.7891819285034,11.8611214673119,11.7243774303955,11.7243774303955,1351.98948465319,0.0,1.0
2015-04-06,18.485,18.5,18.485,18.5,1653,12.1001126012429,12.1099314645926,12.1001126012429,12.1099314645926,2525.24137642003,0.0,1.0
2015-04-07,18.265,18.291,18.26,18.291,634,11.9561026054477,11.9731219685872,11.9528296509979,11.9731219685872,968.543879401274,0.0,1.0
2015-04-08,18.45,18.6,18.45,18.6,591,12.0772019200937,12.1753905535904,12.0772019200937,12.1753905535904,902.853994836198,0.0,1.0
2015-04-09,18.47,18.47,18.4,18.4,84719,12.0902937378932,12.0902937378932,12.0444723755948,12.0444723755948,129422.821638796,0.0,1.0
2015-04-10,18.3512,18.3512,18.3512,18.3512,222,12.0125283401638,12.0125283401638,12.0125283401638,12.0125283401638,339.143124963853,0.0,1.0
2015-04-13,18.3512,18.3512,18.3512,18.3512,1,12.0125283401638,12.0125283401638,12.0125283401638,12.0125283401638,1.52767173407141,0.0,1.0
2015-04-14,18.3512,18.3512,18.3512,18.3512,10,12.0125283401638,12.0125283401638,12.0125283401638,12.0125283401638,15.2767173407141,0.0,1.0
2015-04-15,18.3512,18.3512,18.3512,18.3512,109,12.0125283401638,12.0125283401638,12.0125283401638,12.0125283401638,166.516219013784,0.0,1.0
2015-04-16,18.82,18.82,18.626,18.626,415,12.3194005493855,12.3194005493855,12.1924099167298,12.1924099167298,633.983769639634,0.0,1.0
2015-04-17,18.4899,18.4899,18.4068,18.4068,481,12.1033200966038,12.1033200966038,12.0489235936466,12.0489235936466,734.810104088345,0.0,1.0
2015-04-20,18.3637,18.3637,18.3637,18.3637,935,12.0207107262886,12.0207107262886,12.0207107262886,12.0207107262886,1428.37307135676,0.0,1.0
2015-04-21,18.57,18.57,18.57,18.57,123,12.155752826891,12.155752826891,12.155752826891,12.155752826891,187.903623290783,0.0,1.0
2015-04-22,18.63,18.63,18.63,18.63,25438,12.1950282802897,12.1950282802897,12.1950282802897,12.1950282802897,38860.9135713084,0.0,1.0
2015-04-23,19.025,19.04,18.6401,18.6401,22616,12.453591681831,12.4634105451807,12.2016396482785,12.2016396482785,34549.8239377589,0.0,1.0
2015-04-24,19.1451,19.1451,19.1451,19.1451,296,12.5322080477174,12.5322080477174,12.5322080477174,12.5322080477174,452.190833285134,0.0,1.0
2015-04-27,19.29,19.2912,19.29,19.2912,944,12.6270582676752,12.6278437767431,12.6270582676752,12.6278437767431,1442.1221169634,0.0,1.0
2015-04-28,19.209,19.23,19.18,19.23,605,12.574036405587,12.5877828142765,12.5550532697776,12.5877828142765,924.241399113197,0.0,1.0
2015-04-29,18.98,19.2,18.98,19.2,7139,12.424135091782,12.5681450875771,12.424135091782,12.5681450875771,10906.0485095358,0.0,1.0
2015-04-30,19.08,19.14,19.08,19.14,455,12.4895941807798,12.5288696341785,12.4895941807798,12.5288696341785,695.090639002489,0.0,1.0
2015-05-01,19.08,19.08,19.08,19.08,50,12.4895941807798,12.4895941807798,12.4895941807798,12.4895941807798,76.3835867035702,0.0,1.0
2015-05-04,19.08,19.08,19.08,19.08,15,12.4895941807798,12.4895941807798,12.4895941807798,12.4895941807798,22.9150760110711,0.0,1.0
2015-05-05,19.2099,19.2099,19.2099,19.2099,467,12.5746255373879,12.5746255373879,12.5746255373879,12.5746255373879,713.422699811348,0.0,1.0
2015-05-06,19.2499,19.2499,19.2499,19.2499,316,12.6008091729871,12.6008091729871,12.6008091729871,12.6008091729871,482.744267966562,0.0,1.0
2015-05-07,19.2499,19.2499,19.2499,19.2499,89,12.6008091729871,12.6008091729871,12.6008091729871,12.6008091729871,135.962784332355,0.0,1.0
2015-05-08,19.6201,19.6201,19.4501,19.4501,360,12.8431387204569,12.8431387204569,12.7318582691606,12.7318582691606,549.961824265706,0.0,1.0
2015-05-11,19.42,19.49,19.35,19.45,3418,12.7121550833723,12.7579764456708,12.6663337210738,12.7317928100716,5221.58198705607,0.0,1.0
2015-05-12,19.42,19.42,19.42,19.42,61,12.7121550833723,12.7121550833723,12.7121550833723,12.7121550833723,93.1879757783558,0.0,1.0
2015-05-13,19.4999,19.75,19.4999,19.75,437,12.7644568954815,12.928170077065,12.7644568954815,12.928170077065,667.592547789206,0.0,1.0
2015-05-14,19.601,19.601,19.5906,19.5906,426,12.8306360344583,12.8306360344583,12.8238282892025,12.8238282892025,650.78815871442,0.0,1.0
2015-05-15,19.769,19.769,19.769,19.769,132,12.9406073039746,12.9406073039746,12.9406073039746,12.9406073039746,201.652668897426,0.0,1.0
2015-05-18,19.4292,19.6,19.4292,19.6,2442,12.7181773195601,12.8299814435683,12.7181773195601,12.8299814435683,3730.57437460237,0.0,1.0
2015-05-19,19.1954,19.31,19.1954,19.31,350,12.5651339694833,12.6401500854747,12.5651339694833,12.6401500854747,534.68510692499,0.0,1.0
2015-05-20,19.275,19.275,19.12,19.1984,10348,12.6172394043255,12.6172394043255,12.5157778163789,12.5670977421532,15808.3471041709,0.0,1.0
2015-05-21,19.13,19.13,19.13,19.13,179,12.5223237252787,12.5223237252787,12.5223237252787,12.5223237252787,273.453240398781,0.0,1.0
2015-05-22,18.735,18.9,18.735,18.9,1061,12.2637603237374,12.3717678205838,12.2637603237374,12.3717678205838,1620.85970984976,0.0,1.0
2015-05-26,18.211,18.211,18.211,18.211,589,11.9207546973889,11.9207546973889,11.9207546973889,11.9207546973889,899.79865136806,0.0,1.0
2015-05-27,18.075,18.105,18.05,18.09,1415,11.8317303363519,11.8513680630513,11.8153655641025,11.8415491997016,2161.65550371104,0.0,1.0
2015-05-28,18.075,18.075,18.075,18.075,14,11.8317303363519,11.8317303363519,11.8317303363519,11.8317303363519,21.3874042769997,0.0,1.0
2015-05-29,18.075,18.075,18.075,18.075,79,11.8317303363519,11.8317303363519,11.8317303363519,11.8317303363519,120.686066991641,0.0,1.0
2015-06-01,18.075,18.075,18.075,18.075,0,11.8317303363519,11.8317303363519,11.8317303363519,11.8317303363519,0,0.0,1.0
2015-06-02,18.16,18.19,18.031,18.031,5640,11.8873705620001,11.9070082886994,11.8029283371929,11.8029283371929,8616.06858016269,0.0,1.0
2015-06-03,18.09,18.11,18.0552,18.0552,553,11.8415491997016,11.8546410175012,11.8187694367304,11.8187694367304,844.802468941487,0.0,1.0
2015-06-04,17.965,17.965,17.965,17.965,208,11.7597253384543,11.7597253384543,11.7597253384543,11.7597253384543,317.755720686854,0.0,1.0
2015-06-05,17.59,17.59,17.59,17.59,82938,11.5142537547126,11.5142537547126,11.5142537547126,11.5142537547126,126702.038280414,0.0,1.0
2015-06-08,17.59,17.59,17.59,17.59,63,11.5142537547126,11.5142537547126,11.5142537547126,11.5142537547126,96.2433192464986,0.0,1.0
2015-06-09,17.991,17.991,17.991,17.991,318,11.7767447015938,11.7767447015938,11.7767447015938,11.7767447015938,485.799611434706,0.0,1.0
2015-06-10,18.199,18.25,18.199,18.25,4784,11.9128996067092,11.9462837420981,11.9128996067092,11.9462837420981,7308.3815757976,0.0,1.0
2015-06-11,18.061,18.061,18.061,18.061,254,11.8225660638922,11.8225660638922,11.8225660638922,11.8225660638922,388.028620454138,0.0,1.0
2015-06-12,18.061,18.061,18.061,18.061,58,11.8225660638922,11.8225660638922,11.8225660638922,11.8225660638922,88.6049605761418,0.0,1.0
2015-06-15,18.061,18.061,18.061,18.061,2,11.8225660638922,11.8225660638922,11.8225660638922,11.8225660638922,3.05534346814282,0.0,1.0
2015-06-16,18.1064,18.1064,18.1064,18.1064,293,11.8522844902972,11.8522844902972,11.8522844902972,11.8522844902972,447.607818082923,0.0,1.0
2015-06-17,18.1064,18.1064,18.1064,18.1064,152,11.8522844902972,11.8522844902972,11.8522844902972,11.8522844902972,232.206103578854,0.0,1.0
2015-06-18,18.4,19.28,18.37,18.44,1767,12.0444723755948,12.6205123587754,12.0248346488954,12.0706560111939,2699.39595410417,0.0,1.0
2015-06-19,18.4,18.4,18.4,18.4,190,12.0444723755948,12.0444723755948,12.0444723755948,12.0444723755948,290.257629473566,0.0,1.0
2015-06-22,18.28,18.28,18.28,18.28,100,11.9659214687974,11.9659214687974,11.9659214687974,11.9659214687974,152.767173407141,0.0,1.0
2015-06-23,18.3359,18.3359,18.3359,18.3359,513,12.0025130995472,12.0025130995472,12.0025130995472,12.0025130995472,783.69559957863,0.0,1.0
2015-06-24,18.1759,18.1759,18.1759,18.1759,86,11.9995019814533,11.9995019814533,11.9995019814533,11.9995019814533,130.266022907951,0.1554,1.0
2015-06-25,17.7001,17.7001,17.7001,17.7001,149,11.685384768948,11.685384768948,11.685384768948,11.685384768948,225.693458294008,0.0,1.0
2015-06-26,17.69,17.69,17.69,17.69,340,11.6787168751978,11.6787168751978,11.6787168751978,11.6787168751978,515.005206845391,0.0,1.0
2015-06-29,17.605,17.605,17.5306,17.5306,1208,11.6226009376969,11.6226009376969,11.5734829876961,11.5734829876961,1829.78320549773,0.0,1.0
2015-06-30,17.605,17.605,17.605,17.605,20,11.6226009376969,11.6226009376969,11.6226009376969,11.6226009376969,30.2944239320817,0.0,1.0
2015-07-01,17.605,17.605,17.605,17.605,35,11.6226009376969,11.6226009376969,11.6226009376969,11.6226009376969,53.0152418811429,0.0,1.0
2015-07-02,17.605,17.605,17.605,17.605,96,11.6226009376969,11.6226009376969,11.6226009376969,11.6226009376969,145.413234873992,0.0,1.0
2015-07-06,17.5,17.5,17.5,17.5,417,11.5532812501957,11.5532812501957,11.5532812501957,11.5532812501957,631.638738983904,0.0,1.0
2015-07-07,17.159,17.159,17.15,17.15,598,11.3281573126919,11.3281573126919,11.3222156251918,11.3222156251918,905.803275569243,0.0,1.0
2015-07-08,17.159,17.159,17.159,17.159,0,11.3281573126919,11.3281573126919,11.3281573126919,11.3281573126919,0,0.0,1.0
2015-07-09,17.159,17.159,17.159,17.159,0,11.3281573126919,11.3281573126919,11.3281573126919,11.3281573126919,0,0.0,1.0
2015-07-10,17.159,17.159,17.159,17.159,27,11.3281573126919,11.3281573126919,11.3281573126919,11.3281573126919,40.8974723083103,0.0,1.0
2015-07-13,17.159,17.159,17.159,17.159,0,11.3281573126919,11.3281573126919,11.3281573126919,11.3281573126919,0,0.0,1.0
2015-07-14,17.5646,17.5646,17.5646,17.5646,238,11.5959293626964,11.5959293626964,11.5959293626964,11.5959293626964,360.503644791774,0.0,1.0
2015-07-15,17.5989,17.5989,17.55,17.55,400,11.6185737939468,11.6185737939468,11.5862906251963,11.5862906251963,605.888478641635,0.0,1.0
2015-07-16,17.5989,17.5989,17.5989,17.5989,25,11.6185737939468,11.6185737939468,11.6185737939468,11.6185737939468,37.8680299151022,0.0,1.0
2015-07-17,17.1401,17.1401,17.14,17.14,590,11.3156797689417,11.3156797689417,11.3156137501917,11.3156137501917,893.68550599641,0.0,1.0
2015-07-20,17.0,17.0,17.0,17.0,310,11.2231875001901,11.2231875001901,11.2231875001901,11.2231875001901,469.563570947268,0.0,1.0
2015-07-21,17.0,17.0,17.0,17.0,1,11.2231875001901,11.2231875001901,11.2231875001901,11.2231875001901,1.51472119660409,0.0,1.0
2015-07-22,16.66,16.7461,16.66,16.7461,308,10.9987237501863,11.0555658939373,10.9987237501863,11.0555658939373,466.534128554059,0.0,1.0
2015-07-23,16.3701,16.3701,16.3701,16.3701,290,10.8073353939331,10.8073353939331,10.8073353939331,10.8073353939331,439.269147015184,0.0,1.0
2015-07-24,16.3701,16.3701,16.3701,16.3701,12,10.8073353939331,10.8073353939331,10.8073353939331,10.8073353939331,18.176654359249,0.0,1.0
2015-07-27,15.79,15.79,15.73,15.73,1651,10.4243606251766,10.4243606251766,10.3847493751759,10.3847493751759,2500.80469559334,0.0,1.0
2015-07-28,15.7201,15.7201,15.7201,15.7201,187,10.3782135189258,10.3782135189258,10.3782135189258,10.3782135189258,283.252863764964,0.0,1.0
2015-07-29,15.7201,15.7201,15.7201,15.7201,17,10.3782135189258,10.3782135189258,10.3782135189258,10.3782135189258,25.7502603422695,0.0,1.0
2015-07-30,15.7201,15.7201,15.7201,15.7201,10,10.3782135189258,10.3782135189258,10.3782135189258,10.3782135189258,15.1472119660409,0.0,1.0
2015-07-31,16.0898,16.0898,16.0898,16.0898,268,10.62228483768,10.62228483768,10.62228483768,10.62228483768,405.945280689893,0.0,1.0
2015-08-03,16.0898,16.0898,16.0898,16.0898,0,10.62228483768,10.62228483768,10.62228483768,10.62228483768,0,0.0,1.0
2015-08-04,16.0898,16.0898,16.0898,16.0898,105,10.62228483768,10.62228483768,10.62228483768,10.62228483768,159.045725643428,0.0,1.0
2015-08-05,16.0898,16.0898,16.0898,16.0898,0,10.62228483768,10.62228483768,10.62228483768,10.62228483768,0,0.0,1.0
2015-08-06,16.0898,16.0898,16.0898,16.0898,63,10.62228483768,10.62228483768,10.62228483768,10.62228483768,95.4274353860569,0.0,1.0
2015-08-07,15.36,15.42,15.36,15.42,618,10.1404800001718,10.1800912501725,10.1404800001718,10.1800912501725,936.097699501323,0.0,1.0
2015-08-10,15.36,15.36,15.36,15.36,0,10.1404800001718,10.1404800001718,10.1404800001718,10.1404800001718,0,0.0,1.0
2015-08-11,15.16,15.16,15.16,15.16,147,10.0084425001696,10.0084425001696,10.0084425001696,10.0084425001696,222.664015900799,0.0,1.0
2015-08-12,15.16,15.16,15.15,15.15,551,10.0084425001696,10.0084425001696,10.0018406251694,10.0018406251694,834.611379328847,0.0,1.0
2015-08-13,15.043,15.043,15.01,15.03,488,9.93120056266824,9.93120056266824,9.90941437516788,9.9226181251681,739.183943942794,0.0,1.0
2015-08-14,15.043,15.043,15.043,15.043,5,9.93120056266824,9.93120056266824,9.93120056266824,9.93120056266824,7.57360598302043,0.0,1.0
2015-08-17,15.043,15.043,15.043,15.043,0,9.93120056266824,9.93120056266824,9.93120056266824,9.93120056266824,0,0.0,1.0
2015-08-18,15.043,15.043,15.043,15.043,9,9.93120056266824,9.93120056266824,9.93120056266824,9.93120056266824,13.6324907694368,0.0,1.0
2015-08-19,14.75,14.7756,14.75,14.7756,790,9.73776562516497,9.75466642516525,9.73776562516497,9.75466642516525,1196.62974531723,0.0,1.0
2015-08-20,14.747,14.747,14.74,14.74,572,9.73578506266493,9.73578506266493,9.73116375016486,9.73116375016486,866.420524457537,0.0,1.0
2015-08-21,14.46,14.46,14.46,14.46,746,9.54631125016172,9.54631125016172,9.54631125016172,9.54631125016172,1129.98201266665,0.0,1.0
2015-08-24,13.84,13.84,13.54,13.54,416,9.13699500015479,9.13699500015479,8.93893875015143,8.93893875015143,630.124017787299,0.0,1.0
2015-08-25,13.887,13.887,13.887,13.887,368,9.16802381265532,9.16802381265532,9.16802381265532,9.16802381265532,557.417400350303,0.0,1.0
2015-08-26,13.887,13.887,13.887,13.887,32,9.16802381265532,9.16802381265532,9.16802381265532,9.16802381265532,48.4710782913307,0.0,1.0
2015-08-27,14.52,14.52,14.27,14.47,7701,9.58592250016239,9.58592250016239,9.4208756251596,9.55291312516183,11664.8679350481,0.0,1.0
2015-08-28,14.4156,14.4156,14.4156,14.4156,113,9.51699892516123,9.51699892516123,9.51699892516123,9.51699892516123,171.163495216261,0.0,1.0
2015-08-31,14.2601,14.2601,14.26,14.26,544,9.41433976890949,9.41433976890949,9.41427375015949,9.41427375015949,824.008330952622,0.0,1.0
2015-09-01,14.2601,14.2601,14.2601,14.2601,1,9.41433976890949,9.41433976890949,9.41433976890949,9.41433976890949,1.51472119660408,0.0,1.0
2015-09-02,13.8465,13.95,13.8465,13.95,696,9.14128621890486,9.20961562515602,9.14128621890486,9.20961562515602,1054.24595283644,0.0,1.0
2015-09-03,14.0314,14.033,14.0314,14.033,219,9.26335488765693,9.26441118765695,9.26335488765693,9.26441118765695,331.723942056294,0.0,1.0
2015-09-04,13.819,13.819,13.819,13.819,196,9.12313106265455,9.12313106265455,9.12313106265455,9.12313106265455,296.885354534401,0.0,1.0
2015-09-08,13.819,13.819,13.819,13.819,0,9.12313106265455,9.12313106265455,9.12313106265455,9.12313106265455,0,0.0,1.0
2015-09-09,13.89,13.89,13.89,13.89,3605,9.17000437515535,9.17000437515535,9.17000437515535,9.17000437515535,5460.56991375772,0.0,1.0
2015-09-10,13.89,13.89,13.89,13.89,26,9.17000437515535,9.17000437515535,9.17000437515535,9.17000437515535,39.3827511117062,0.0,1.0
2015-09-11,13.89,13.89,13.89,13.89,0,9.17000437515535,9.17000437515535,9.17000437515535,9.17000437515535,0,0.0,1.0
2015-09-14,13.89,13.89,13.89,13.89,9,9.17000437515535,9.17000437515535,9.17000437515535,9.17000437515535,13.6324907694368,0.0,1.0
2015-09-15,13.89,13.89,13.89,13.89,22,9.17000437515535,9.17000437515535,9.17000437515535,9.17000437515535,33.3238663252898,0.0,1.0
2015-09-16,14.25,14.25,14.24,14.24,470,9.40767187515937,9.40767187515937,9.40107000015926,9.40107000015926,711.91896240392,0.0,1.0
2015-09-17,14.25,14.25,14.25,14.25,0,9.40767187515937,9.40767187515937,9.40767187515937,9.40767187515937,0,0.0,1.0
2015-09-18,14.25,14.25,14.25,14.25,11,9.40767187515937,9.40767187515937,9.40767187515937,9.40767187515937,16.6619331626449,0.0,1.0
2015-09-21,14.25,14.25,14.25,14.25,48,9.40767187515937,9.40767187515937,9.40767187515937,9.40767187515937,72.7066174369961,0.0,1.0
2015-09-22,14.25,14.25,14.25,14.25,138,9.40767187515937,9.40767187515937,9.40767187515937,9.40767187515937,209.031525131364,0.0,1.0
2015-09-23,14.15,14.15,14.15,14.15,13,9.40661557515936,9.40661557515936,9.40661557515936,9.40661557515936,19.5553861567138,0.0984,1.0
2015-09-24,13.0864,13.0864,13.014,13.014,450,8.69955717758059,8.69955717758059,8.6514272152031,8.6514272152031,676.917213117017,0.0,1.0
2015-09-25,13.0864,13.0864,13.0864,13.0864,335,8.69955717758059,8.69955717758059,8.69955717758059,8.69955717758059,503.92725865378,0.0,1.0
2015-09-28,12.73,12.73,12.73,12.73,205,8.46263012521404,8.46263012521404,8.46263012521404,8.46263012521404,308.373397086641,0.0,1.0
2015-09-29,12.69,12.77,12.69,12.77,2654,8.43603898577896,8.48922126464911,8.43603898577896,8.48922126464911,3992.30729691681,0.0,1.0
2015-09-30,13.17,13.17,13.17,13.17,129,8.75513265899991,8.75513265899991,8.75513265899991,8.75513265899991,194.049601093545,0.0,1.0
2015-10-01,13.19,13.37,13.01,13.36,7397,8.76842822871745,8.88808835617531,8.64876810125959,8.88144057131654,11127.0147231702,0.0,1.0
2015-10-02,13.19,13.19,13.19,13.19,38,8.76842822871745,8.76842822871745,8.76842822871745,8.76842822871745,57.1618979965481,0.0,1.0
2015-10-05,13.19,13.19,13.19,13.19,2,8.76842822871745,8.76842822871745,8.76842822871745,8.76842822871745,3.00852094718674,0.0,1.0
2015-10-06,14.01,14.12,14.01,14.12,398,9.31354658713658,9.38667222058305,9.31354658713658,9.38667222058305,598.695668490162,0.0,1.0
2015-10-07,14.01,14.01,14.01,14.01,0,9.31354658713658,9.31354658713658,9.31354658713658,9.31354658713658,0,0.0,1.0
2015-10-08,14.01,14.01,14.01,14.01,0,9.31354658713658,9.31354658713658,9.31354658713658,9.31354658713658,0,0.0,1.0
2015-10-09,14.6799,14.6799,14.6799,14.6799,152,9.75888169482557,9.75888169482557,9.75888169482557,9.75888169482557,228.647591986193,0.0,1.0
2015-10-12,14.6799,14.6799,14.6799,14.6799,0,9.75888169482557,9.75888169482557,9.75888169482557,9.75888169482557,0,0.0,1.0
2015-10-13,14.129,14.28,14.129,14.28,630,9.39265522695594,9.49303677832336,9.39265522695594,9.49303677832336,947.684098363824,0.0,1.0
2015-10-14,14.01,14.01,14.01,14.01,254,9.31354658713658,9.31354658713658,9.31354658713658,9.31354658713658,382.082160292716,0.0,1.0
2015-10-15,14.1101,14.1101,14.1101,14.1101,177,9.38009091357286,9.38009091357286,9.38009091357286,9.38009091357286,266.254103826027,0.0,1.0
2015-10-16,14.39,14.4,14.26,14.26,13534,9.56616241176983,9.5728101966286,9.47974120860582,9.47974120860582,20358.6612496127,0.0,1.0
2015-10-19,14.11,14.11,14.0612,14.0612,377,9.38002443572428,9.38002443572428,9.34758324561348,9.34758324561348,567.106198544701,0.0,1.0
2015-10-20,14.11,14.11,14.11,14.11,1,9.38002443572428,9.38002443572428,9.38002443572428,9.38002443572428,1.50426047359337,0.0,1.0
2015-10-21,13.9565,14.07,13.89,14.07,1355,9.27798093814216,9.3534332962892,9.23377316883134,9.3534332962892,2038.27294171902,0.0,1.0
2015-10-22,13.9565,13.9565,13.9565,13.9565,0,9.27798093814216,9.27798093814216,9.27798093814216,9.27798093814216,0,0.0,1.0
2015-10-23,14.3,14.38,14.3,14.38,898,9.5063323480409,9.55951462691106,9.5063323480409,9.55951462691106,1350.82590528685,0.0,1.0
2015-10-26,14.2984,14.3845,14.2658,14.36,2379,9.5052687024635,9.56250613009751,9.48359692382391,9.54621905719352,3578.63566667863,0.0,1.0
2015-10-27,14.2984,14.2984,14.2984,14.2984,76,9.5052687024635,9.5052687024635,9.5052687024635,9.5052687024635,114.323795993096,0.0,1.0
2015-10-28,14.1201,14.8,14.1201,14.8,1376,9.38673869843163,9.8387215909794,9.38673869843163,9.8387215909794,2069.86241166448,0.0,1.0
2015-10-29,14.05,14.05,13.9001,13.9001,1176,9.34013772657166,9.34013772657166,9.2404874315387,9.2404874315387,1769.0103169458,0.0,1.0
2015-10-30,13.93,14.08,13.93,14.05,10834,9.26036430826642,9.36008108114797,9.26036430826642,9.34013772657166,16297.1579709106,0.0,1.0
2015-11-02,14.23,14.2768,14.06,14.06,1691,9.45979785402952,9.49090948716856,9.34678551143043,9.34678551143043,2543.70446084639,0.0,1.0
2015-11-03,14.85,14.86,14.2,14.2,19721,9.87196051527325,9.87860830013202,9.4398544994532,9.4398544994532,29665.5207997349,0.0,1.0
2015-11-04,14.85,14.85,14.85,14.85,23,9.87196051527325,9.87196051527325,9.87196051527325,9.87196051527325,34.5979908926475,0.0,1.0
2015-11-05,14.85,14.85,14.85,14.85,0,9.87196051527325,9.87196051527325,9.87196051527325,9.87196051527325,0,0.0,1.0
2015-11-06,14.4775,14.51,14.4379,14.51,848,9.62433052928407,9.64593583007507,9.59800530124334,9.64593583007507,1275.61288160718,0.0,1.0
2015-11-09,14.236,14.35,14.18,14.35,1852,9.46378652494478,9.53957127233475,9.42655892973566,9.53957127233475,2785.89039709492,0.0,1.0
2015-11-10,14.35,14.35,14.34,14.34,500,9.53957127233475,9.53957127233475,9.53292348747598,9.53292348747598,752.130236796686,0.0,1.0
2015-11-11,14.4311,14.4311,14.4311,14.4311,178,9.59348480753938,9.59348480753938,9.59348480753938,9.59348480753938,267.75836429962,0.0,1.0
2015-11-12,14.4311,14.4311,14.4311,14.4311,7,9.59348480753938,9.59348480753938,9.59348480753938,9.59348480753938,10.5298233151536,0.0,1.0
2015-11-13,14.4311,14.4311,14.4311,14.4311,191,9.59348480753938,9.59348480753938,9.59348480753938,9.59348480753938,287.313750456334,0.0,1.0
2015-11-16,14.28,14.28,14.28,14.28,402,9.49303677832336,9.49303677832336,9.49303677832336,9.49303677832336,604.712710384536,0.0,1.0
2015-11-17,14.3808,14.455,14.3801,14.3801,620,9.56004644969977,9.60937301335184,9.55958110475965,9.55958110475965,932.64149362789,0.0,1.0
2015-11-18,14.5,14.5,14.5,14.5,154,9.6392880452163,9.6392880452163,9.6392880452163,9.6392880452163,231.656112933379,0.0,1.0
2015-11-19,14.9332,14.9787,14.9332,14.9787,300,9.92727008529821,9.95751750640561,9.92727008529821,9.95751750640561,451.278142078012,0.0,1.0
2015-11-20,15.0943,15.17,15.07,15.17,1374,10.034365899373,10.0846896307539,10.0182117821662,10.0846896307539,2066.85389071729,0.0,1.0
2015-11-23,14.825,15.0199,14.825,15.0199,2520,9.85534105312632,9.98490638002375,9.85534105312632,9.98490638002375,3790.7363934553,0.0,1.0
2015-11-24,14.864,14.864,14.864,14.864,225,9.88126741407553,9.88126741407553,9.88126741407553,9.88126741407553,338.458606558508,0.0,1.0
2015-11-25,14.542,14.65,14.5335,14.65,763,9.66720874162313,9.73900481809785,9.66155812449318,9.73900481809785,1147.75074135174,0.0,1.0
2015-11-27,14.32,14.32,14.32,14.32,100,9.51962791775844,9.51962791775844,9.51962791775844,9.51962791775844,150.426047359337,0.0,1.0
2015-11-30,13.8701,13.97,13.8701,13.88,530,9.22054407696239,9.2869554477015,9.22054407696239,9.22712538397257,797.258051004487,0.0,1.0
2015-12-01,13.8649,13.8649,13.8649,13.8649,235,9.21708722883583,9.21708722883583,9.21708722883583,9.21708722883583,353.501211294442,0.0,1.0
2015-12-02,13.8586,13.93,13.84,13.93,3702,9.2128991243748,9.26036430826642,9.20053424453749,9.26036430826642,5568.77227324266,0.0,1.0
2015-12-03,14.1284,14.1284,14.11,14.11,453,9.39225635986441,9.39225635986441,9.38002443572428,9.38002443572428,681.429994537798,0.0,1.0
2015-12-04,14.002,14.0406,13.99,14.0,1726,9.30822835924956,9.33388880880441,9.30025101741904,9.30689880227781,2596.35357742216,0.0,1.0
2015-12-07,13.872,14.1,13.872,14.1,1521,9.22180715608555,9.37337665086551,9.22180715608555,9.37337665086551,2287.98018033552,0.0,1.0
2015-12-08,13.83,13.83,13.71,13.71,2324,9.19388645967872,9.19388645967872,9.11411304137348,9.11411304137348,3495.901340631,0.0,1.0
2015-12-09,13.83,13.83,13.83,13.83,1,9.19388645967872,9.19388645967872,9.19388645967872,9.19388645967872,1.50426047359337,0.0,1.0
2015-12-10,13.702,13.8355,13.7,13.8355,2633,9.10879481348647,9.19754274135104,9.10746525651471,9.19754274135104,3960.71782697135,0.0,1.0
2015-12-11,13.702,13.702,13.702,13.702,1,9.10879481348647,9.10879481348647,9.10879481348647,9.10879481348647,1.50426047359337,0.0,1.0
2015-12-14,13.2506,13.2506,13.2506,13.2506,302,8.8087138049616,8.8087138049616,8.8087138049616,8.8087138049616,454.286663025198,0.0,1.0
2015-12-15,13.4654,13.48,13.4654,13.48,509,8.95150822372797,8.96121398962178,8.95150822372797,8.96121398962178,765.668581059026,0.0,1.0
2015-12-16,14.21,14.21,12.92,13.46,400,9.44650228431198,9.44650228431198,8.58893803753066,8.94791841990424,601.704189437348,0.0,1.0
2015-12-17,13.6704,13.6704,13.6704,13.6704,219,9.08778781333275,9.08778781333275,9.08778781333275,9.08778781333275,329.433043716949,0.0,1.0
2015-12-18,13.5399,13.5399,13.4901,13.4901,600,9.00103422092581,9.00103422092581,8.96792825232913,8.96792825232913,902.556284156023,0.0,1.0
2015-12-21,13.2399,13.2399,13.2399,13.2399,198,8.80160067516271,8.80160067516271,8.80160067516271,8.80160067516271,297.843573771488,0.0,1.0
2015-12-22,13.25,13.25,13.18,13.18,996,8.80831493787007,8.80831493787007,8.76178044385868,8.76178044385868,1498.243431699,0.0,1.0
2015-12-23,13.4146,13.4155,13.3796,13.3796,788,8.91773747664542,8.91833577728271,8.89447022963973,8.89447022963973,1185.35725319158,0.0,1.0
2015-12-24,13.49,13.5,13.37,13.37,618,8.96786177448054,8.97450955933932,8.88808835617531,8.88808835617531,929.632972680704,0.0,1.0
2015-12-28,13.5552,13.63,13.5552,13.6,17939,9.01120533175972,9.06093076250332,9.01120533175972,9.04098740792701,26984.9286357915,0.0,1.0
2015-12-29,13.58,13.58,13.58,13.58,9412,9.02769183820947,9.02769183820947,9.02769183820947,9.02769183820947,14158.0995774608,0.0,1.0
2015-12-30,13.22,13.22,13.21,13.21,5814,8.78837158329376,8.78837158329376,8.78172379843499,8.78172379843499,8745.77039347186,0.0,1.0
2015-12-31,13.2096,13.3099,13.2096,13.269,1638,8.78145788704064,8.8481351691741,8.78145788704064,8.82094572910173,2463.97865574594,0.0,1.0
2016-01-04,13.2096,13.2096,13.2096,13.2096,1,8.78145788704064,8.78145788704064,8.78145788704064,8.78145788704064,1.50426047359337,0.0,1.0
2016-01-05,13.2096,13.2096,13.2096,13.2096,37,8.78145788704064,8.78145788704064,8.78145788704064,8.78145788704064,55.6576375229548,0.0,1.0
2016-01-06,12.84,12.93,12.6805,12.8,4439,8.5357557586605,8.59558582238943,8.42972359016312,8.50916461922542,6677.41224228098,0.0,1.0
2016-01-07,12.51,12.51,12.47,12.47,688,8.3163788583211,8.3163788583211,8.28978771888602,8.28978771888602,1034.93120583224,0.0,1.0
2016-01-08,12.51,12.51,12.51,12.51,2,8.3163788583211,8.3163788583211,8.3163788583211,8.3163788583211,3.00852094718674,0.0,1.0
2016-01-11,12.51,12.51,12.51,12.51,0,8.3163788583211,8.3163788583211,8.3163788583211,8.3163788583211,0,0.0,1.0
2016-01-12,12.51,12.51,12.51,12.51,0,8.3163788583211,8.3163788583211,8.3163788583211,8.3163788583211,0,0.0,1.0
2016-01-13,12.51,12.51,12.51,12.51,0,8.3163788583211,8.3163788583211,8.3163788583211,8.3163788583211,0,0.0,1.0
2016-01-14,12.51,12.51,12.51,12.51,60,8.3163788583211,8.3163788583211,8.3163788583211,8.3163788583211,90.2556284156023,0.0,1.0
2016-01-15,11.84,11.8401,11.84,11.8401,1426,7.87097727278352,7.87104375063211,7.87097727278352,7.87104375063211,2145.07543534415,0.0,1.0
2016-01-19,11.89,12.0,11.89,12.0,574,7.90421619707737,7.97734183052384,7.90421619707737,7.97734183052384,863.445511842595,0.0,1.0
2016-01-20,11.54,11.54,11.53,11.53,634,7.67154372702042,7.67154372702042,7.66489594216165,7.66489594216165,953.701140258198,0.0,1.0
2016-01-21,11.56,11.57,11.56,11.57,916,7.68483929673796,7.69148708159673,7.68483929673796,7.69148708159673,1377.90259381153,0.0,1.0
2016-01-22,11.76,11.76,11.76,11.76,255,7.81779499391336,7.81779499391336,7.81779499391336,7.81779499391336,383.58642076631,0.0,1.0
2016-01-25,11.87,11.93,11.85,11.92,1804,7.89092062735983,7.93080733651245,7.87762505764229,7.92415955165368,2713.68589436244,0.0,1.0
2016-01-26,11.87,11.87,11.87,11.87,77,7.89092062735983,7.89092062735983,7.89092062735983,7.89092062735983,115.82805646669,0.0,1.0
2016-01-27,11.8772,11.8774,11.8772,11.8772,610,7.89570703245814,7.89583998815532,7.89570703245814,7.89570703245814,917.598888891957,0.0,1.0
2016-01-28,12.091,12.091,12.091,12.091,170,8.03783667273864,8.03783667273864,8.03783667273864,8.03783667273864,255.724280510873,0.0,1.0
2016-01-29,12.79,12.79,12.4301,12.4301,983,8.50251683436665,8.50251683436665,8.26326305729953,8.26326305729953,1478.68804554229,0.0,1.0
2016-02-01,12.78,12.79,12.73,12.73,6000,8.49586904950788,8.50251683436665,8.46263012521404,8.46263012521404,9025.56284156024,0.0,1.0
2016-02-02,12.62,12.62,12.62,12.62,100,8.38950449176757,8.38950449176757,8.38950449176757,8.38950449176757,150.426047359337,0.0,1.0
2016-02-03,12.62,12.62,12.62,12.62,0,8.38950449176757,8.38950449176757,8.38950449176757,8.38950449176757,0,0.0,1.0
2016-02-04,13.01,13.01,12.84,12.84,200,8.64876810125959,8.64876810125959,8.5357557586605,8.5357557586605,300.852094718674,0.0,1.0
2016-02-05,12.888,12.9378,12.888,12.91,771,8.5676651259826,8.60077109457927,8.5676651259826,8.58229025267189,1159.78482514049,0.0,1.0
2016-02-08,12.5825,12.59,12.556,12.59,1659,8.36457529854718,8.36956113719126,8.34695866867144,8.36956113719126,2495.5681256914,0.0,1.0
2016-02-09,12.415,12.46,12.401,12.41,14198,8.25322490216278,8.28313993402725,8.24391800336051,8.2499010097334,21357.4902040787,0.0,1.0
2016-02-10,12.73,12.73,12.72,12.72,269,8.46263012521404,8.46263012521404,8.45598234035527,8.45598234035527,404.646067396617,0.0,1.0
2016-02-11,12.243,12.243,12.243,12.243,158,8.13888300259194,8.13888300259194,8.13888300259194,8.13888300259194,237.673154827753,0.0,1.0
2016-02-12,12.4201,12.4796,12.391,12.4796,2637,8.25661527244076,8.29616959235044,8.23727021850174,8.29616959235044,3966.73486886572,0.0,1.0
2016-02-16,12.4201,12.4201,12.4201,12.4201,81,8.25661527244076,8.25661527244076,8.25661527244076,8.25661527244076,121.845098361063,0.0,1.0
2016-02-17,12.9466,12.9466,12.9466,12.9466,400,8.60662114525499,8.60662114525499,8.60662114525499,8.60662114525499,601.704189437349,0.0,1.0
2016-02-18,12.9313,12.9313,12.93,12.93,775,8.59645003442107,8.59645003442107,8.59558582238943,8.59558582238943,1165.80186703486,0.0,1.0
2016-02-19,12.924,12.924,12.83,12.83,2243,8.59159715147417,8.59159715147417,8.52910797380173,8.52910797380173,3374.05624226993,0.0,1.0
2016-02-22,13.361,13.361,13.361,13.361,300,8.88210534980241,8.88210534980241,8.88210534980241,8.88210534980241,451.278142078012,0.0,1.0
2016-02-23,13.361,13.361,13.361,13.361,0,8.88210534980241,8.88210534980241,8.88210534980241,8.88210534980241,0,0.0,1.0
2016-02-24,12.95,12.95,12.91,12.91,400,8.60888139210697,8.60888139210697,8.58229025267189,8.58229025267189,601.704189437349,0.0,1.0
2016-02-25,12.95,12.95,12.95,12.95,1,8.60888139210697,8.60888139210697,8.60888139210697,8.60888139210697,1.50426047359337,0.0,1.0
2016-02-26,13.105,13.11,13.061,13.11,824,8.71192205741791,8.71524594984729,8.68267180403932,8.71524594984729,1239.51063024094,0.0,1.0
2016-02-29,13.105,13.105,13.105,13.105,0,8.71192205741791,8.71192205741791,8.71192205741791,8.71192205741791,0,0.0,1.0
2016-03-01,13.105,13.105,13.105,13.105,0,8.71192205741791,8.71192205741791,8.71192205741791,8.71192205741791,0,0.0,1.0
2016-03-02,13.105,13.105,13.105,13.105,77,8.71192205741791,8.71192205741791,8.71192205741791,8.71192205741791,115.82805646669,0.0,1.0
2016-03-03,14.17,14.27,14.17,14.27,1358,9.4199111448769,9.48638899346459,9.4199111448769,9.48638899346459,2042.7857231398,0.0,1.0
2016-03-04,14.581,14.581,14.581,14.581,400,9.69313510257234,9.69313510257234,9.69313510257234,9.69313510257234,601.704189437349,0.0,1.0
2016-03-07,14.501,14.58,14.501,14.58,632,9.63995282370218,9.69247032408646,9.63995282370218,9.69247032408646,950.692619311011,0.0,1.0
2016-03-08,14.505,14.505,14.385,14.385,729,9.64261193764569,9.64261193764569,9.56283851934045,9.56283851934045,1096.60588524957,0.0,1.0
2016-03-09,14.661,14.726,14.661,14.726,652,9.74631738144249,9.7895279830245,9.74631738144249,9.7895279830245,980.777828782879,0.0,1.0
2016-03-10,14.9799,14.9799,14.9799,14.9799,430,9.95831524058867,9.95831524058867,9.95831524058867,9.95831524058867,646.83200364515,0.0,1.0
2016-03-11,15.001,15.001,15.001,15.001,311,9.97234206664067,9.97234206664067,9.97234206664067,9.97234206664067,467.825007287539,0.0,1.0
2016-03-14,14.9931,15.03,14.9931,15.03,576,9.96709031660224,9.9916206427311,9.96709031660224,9.9916206427311,866.454032789782,0.0,1.0
2016-03-15,14.36,14.67,14.3396,14.67,491,9.54621905719352,9.75230038781539,9.53265757608163,9.75230038781539,738.591892534346,0.0,1.0
2016-03-16,14.5619,14.5619,14.5619,14.5619,162,9.68043783349209,9.68043783349209,9.68043783349209,9.68043783349209,243.690196722126,0.0,1.0
2016-03-17,14.5619,14.5619,14.5619,14.5619,0,9.68043783349209,9.68043783349209,9.68043783349209,9.68043783349209,0,0.0,1.0
2016-03-18,15.481,15.5999,15.481,15.5999,499,10.2914357398616,10.3704779018324,10.2914357398616,10.3704779018324,750.625976323094,0.0,1.0
2016-03-21,15.481,15.481,15.481,15.481,50,10.2914357398616,10.2914357398616,10.2914357398616,10.2914357398616,75.2130236796688,0.0,1.0
2016-03-22,15.759,15.759,15.63,15.6699,40807,10.4762441589354,10.4762441589354,10.3904877342573,10.4170123958438,61384.3571459249,0.0,1.0
2016-03-23,15.7378,15.7378,15.7378,15.7378,2,10.4762441589354,10.4762441589354,10.4762441589354,10.4762441589354,3.00447369519866,0.0212,1.0
2016-03-24,14.9464,14.9464,14.9464,14.9464,302,9.94942976128255,9.94942976128255,9.94942976128255,9.94942976128255,453.675527974996,0.0,1.0
2016-03-28,15.3569,15.3569,15.3569,15.3569,363,10.2226889351978,10.2226889351978,10.2226889351978,10.2226889351978,545.311975678553,0.0,1.0
2016-03-29,15.4436,15.4436,15.1401,15.25,923,10.2804028703462,10.2804028703462,10.078370813627,10.1515283854011,1386.56461033418,0.0,1.0
2016-03-30,15.4436,15.4436,15.4436,15.4436,0,10.2804028703462,10.2804028703462,10.2804028703462,10.2804028703462,0,0.0,1.0
2016-03-31,15.4436,15.4436,15.4436,15.4436,3,10.2804028703462,10.2804028703462,10.2804028703462,10.2804028703462,4.506710542798,0.0,1.0
2016-04-01,15.564,15.564,15.564,15.564,247,10.3605500190415,10.3605500190415,10.3605500190415,10.3605500190415,371.052501357033,0.0,1.0
2016-04-04,15.075,15.075,15.071,15.071,1133,10.0350354367162,10.0350354367162,10.0323727407462,10.0323727407462,1702.03434833003,0.0,1.0
2016-04-05,14.83,14.88,14.83,14.88,340,9.87194530855725,9.90522900818152,9.87194530855725,9.90522900818152,510.760528183771,0.0,1.0
2016-04-06,14.72,14.735,14.7,14.7,900,9.79872116938387,9.80870627927115,9.78540768953416,9.78540768953416,1352.01316283939,0.0,1.0
2016-04-07,14.72,14.72,14.72,14.72,0,9.79872116938387,9.79872116938387,9.79872116938387,9.79872116938387,0,0.0,1.0
2016-04-08,14.72,14.72,14.72,14.72,21,9.79872116938387,9.79872116938387,9.79872116938387,9.79872116938387,31.5469737995858,0.0,1.0
2016-04-11,15.3,15.3,15.3,15.3,484,10.1848120850254,10.1848120850254,10.1848120850254,10.1848120850254,727.08263423807,0.0,1.0
2016-04-12,15.595,15.66,15.02,15.44,12605,10.3811859128085,10.4244547223201,9.99842336712947,10.2780064439733,18935.6954639895,0.0,1.0
2016-04-13,15.595,15.595,15.595,15.595,19,10.3811859128085,10.3811859128085,10.3811859128085,10.3811859128085,28.5425001043872,0.0,1.0
2016-04-14,16.0651,16.0651,15.9733,15.9733,1411,10.6941192566759,10.6941192566759,10.6330103841657,10.6330103841657,2119.65619196264,0.0,1.0
2016-04-15,15.966,15.966,15.9407,15.9407,830,10.6281509640206,10.6281509640206,10.6113094120107,10.6113094120107,1246.85658350744,0.0,1.0
2016-04-18,15.8956,15.8956,15.81,15.81,615,10.5812875149496,10.5812875149496,10.5243058211929,10.5243058211929,923.875661273586,0.0,1.0
2016-04-19,16.15,16.15,16.15,16.15,203,10.7506349786379,10.7506349786379,10.7506349786379,10.7506349786379,304.954080062662,0.0,1.0
2016-04-20,16.035,16.035,16.035,16.035,233,10.6740824695021,10.6740824695021,10.6740824695021,10.6740824695021,350.021185490642,0.0,1.0
2016-04-21,15.98,16.13,15.98,16.13,848,10.6374703999154,10.7373214987882,10.6374703999154,10.7373214987882,1273.89684676422,0.0,1.0
2016-04-22,15.821,15.821,15.821,15.821,311,10.5316282351102,10.5316282351102,10.5316282351102,10.5316282351102,467.19565960339,0.0,1.0
2016-04-25,15.66,15.66,15.66,15.66,134,10.4244547223201,10.4244547223201,10.4244547223201,10.4244547223201,201.299737578309,0.0,1.0
2016-04-26,15.92,15.92,15.8699,15.8699,2037,10.5975299603663,10.5975299603663,10.5641796933427,10.5641796933427,3060.05645855981,0.0,1.0
2016-04-27,15.95,15.95,15.95,15.95,603,10.6175001801408,10.6175001801408,10.6175001801408,10.6175001801408,905.848819102394,0.0,1.0
2016-04-28,16.39,16.6,16.39,16.5999,2485,10.9103967368344,11.0501882752563,10.9103967368344,11.050121707857,3733.05856628431,0.0,1.0
2016-04-29,16.43,16.49,16.41,16.49,1244,10.9370236965338,10.9769641360829,10.9237102166841,10.9769641360829,1868.78263841355,0.0,1.0
2016-05-02,16.2601,16.2601,16.2601,16.2601,243,10.8239256852105,10.8239256852105,10.8239256852105,10.8239256852105,365.043553966636,0.0,1.0
2016-05-03,15.7299,16.05,15.674,16.05,3450,10.4709853343948,10.6840675793893,10.4337741582149,10.6840675793893,5182.71712421767,0.0,1.0
2016-05-04,15.7517,15.7517,15.7517,15.7517,1010,10.485497027431,10.485497027431,10.485497027431,10.485497027431,1517.25921607531,0.0,1.0
2016-05-05,15.4803,15.557,15.4803,15.557,500,10.3048331058705,10.3558903010941,10.3048331058705,10.3558903010941,751.11842379966,0.0,1.0
2016-05-06,15.65,15.6599,15.5136,15.6599,13400,10.4177979823952,10.4243881549208,10.3270000498202,10.4243881549208,20129.973757831,0.0,1.0
2016-05-09,15.3636,15.6,15.3636,15.6,226,10.2271489509474,10.3845142827709,10.2271489509474,10.3845142827709,339.505527557448,0.0,1.0
2016-05-10,15.6396,15.6396,15.55,15.55,739,10.4108749728734,10.4108749728734,10.3512305831467,10.3512305831467,1110.1530303759,0.0,1.0
2016-05-11,15.6396,15.6396,15.6396,15.6396,0,10.4108749728734,10.4108749728734,10.4108749728734,10.4108749728734,0,0.0,1.0
2016-05-12,16.01,16.01,16.01,16.01,401,10.6574406196899,10.6574406196899,10.6574406196899,10.6574406196899,602.396975887331,0.0,1.0
2016-05-13,15.54,15.89,15.54,15.85,1771,10.3445738432218,10.5775597405917,10.3445738432218,10.5509327808923,2660.46145709841,0.0,1.0
2016-05-16,15.59,15.66,15.59,15.66,489,10.3778575428461,10.4244547223201,10.3778575428461,10.4244547223201,734.59381847607,0.0,1.0
2016-05-17,15.45,15.5,15.45,15.5,1232,10.2846631838982,10.3179468835224,10.2846631838982,10.3179468835224,1850.75579624236,0.0,1.0
2016-05-18,15.17,15.1838,15.1,15.1,4871,10.0982744660023,10.1074607670986,10.0516772865283,10.0516772865283,7317.39568465629,0.0,1.0
2016-05-19,14.72,14.72,14.65,14.65,2600,9.79872116938387,9.79872116938387,9.7521239899099,9.7521239899099,3905.81580375825,0.0,1.0
2016-05-20,14.87,14.89,14.87,14.89,3000,9.89857226825667,9.91188574810637,9.89857226825667,9.91188574810637,4506.71054279797,0.0,1.0
2016-05-23,14.72,14.72,14.72,14.72,102,9.79872116938387,9.79872116938387,9.79872116938387,9.79872116938387,153.228158455131,0.0,1.0
2016-05-24,14.72,14.72,14.72,14.72,97,9.79872116938387,9.79872116938387,9.79872116938387,9.79872116938387,145.716974217135,0.0,1.0
2016-05-25,14.73,14.73,14.57,14.59,2700,9.80537790930872,9.80537790930872,9.69887007051107,9.71218355036078,4056.03948851818,0.0,1.0
2016-05-26,14.62,14.62,14.62,14.62,787,9.73215377013534,9.73215377013534,9.73215377013534,9.73215377013534,1182.26039906067,0.0,1.0
2016-05-27,14.62,14.62,14.62,14.62,40,9.73215377013534,9.73215377013534,9.73215377013534,9.73215377013534,60.089473903973,0.0,1.0
2016-05-31,14.49,14.49,14.49,14.49,111,9.64561615111225,9.64561615111225,9.64561615111225,9.64561615111225,166.748290083525,0.0,1.0
2016-06-01,14.423,14.475,14.41,14.475,800,9.60101599361573,9.63563104122497,9.59236223171342,9.63563104122497,1201.78947807946,0.0,1.0
2016-06-02,14.61,14.6501,14.6,14.6499,1310,9.72549703021049,9.75219055730915,9.71884029028563,9.75205742251065,1967.93027035511,0.0,1.0
2016-06-03,15.1001,15.1001,14.91,14.91,1496,10.0517438539275,10.0517438539275,9.92519922795608,9.92519922795608,2247.3463240086,0.0,1.0
2016-06-06,15.1001,15.1001,15.1001,15.1001,30,10.0517438539275,10.0517438539275,10.0517438539275,10.0517438539275,45.0671054279799,0.0,1.0
2016-06-07,15.31,15.31,15.31,15.31,156,10.1914688249502,10.1914688249502,10.1914688249502,10.1914688249502,234.348948225495,0.0,1.0
2016-06-08,16.047,16.047,16.047,16.047,341,10.6820705574119,10.6820705574119,10.6820705574119,10.6820705574119,512.262765031369,0.0,1.0
2016-06-09,15.71,15.71,15.71,15.71,1708,10.4577384219443,10.4577384219443,10.4577384219443,10.4577384219443,2565.82053569966,0.0,1.0
2016-06-10,15.29,15.29,15.24,15.26,7541,10.1781553451005,10.1781553451005,10.1448716454762,10.1581851253259,11328.3680677465,0.0,1.0
2016-06-13,14.988,14.988,14.95,14.95,1197,9.97712179936994,9.97712179936994,9.95182618765549,9.95182618765549,1798.17750657639,0.0,1.0
2016-06-14,14.69,14.69,14.69,14.69,107,9.77875094960931,9.77875094960931,9.77875094960931,9.77875094960931,160.739342693128,0.0,1.0
2016-06-15,14.69,14.69,14.69,14.69,170,9.77875094960931,9.77875094960931,9.77875094960931,9.77875094960931,255.380264091885,0.0,1.0
2016-06-16,14.71,14.86,14.71,14.86,640,9.79206442945902,9.89191552833181,9.79206442945902,9.89191552833181,961.431582463568,0.0,1.0
2016-06-17,15.1401,15.2299,15.1401,15.2299,522,10.078370813627,10.1381483381521,10.078370813627,10.1381483381521,784.167634446844,0.0,1.0
2016-06-20,15.6585,15.6585,15.6383,15.6383,2225,10.4234562113313,10.4234562113313,10.4100095966831,10.4100095966831,3342.47698590851,0.0,1.0
2016-06-21,15.5,15.5675,15.405,15.405,14191,10.3179468835224,10.3628798780152,10.2547078542363,10.2547078542363,21318.2431042821,0.0,1.0
2016-06-22,15.4001,15.46,15.4001,15.46,1155,10.3676727307611,10.4079986764739,10.3676727307611,10.4079986764739,1715.63242416259,0.1746,1.0
2016-06-23,15.4001,15.4001,15.4001,15.4001,0,10.3676727307611,10.3676727307611,10.3676727307611,10.3676727307611,0,0.0,1.0
2016-06-24,15.4001,15.4001,15.4001,15.4001,28,10.3676727307611,10.3676727307611,10.3676727307611,10.3676727307611,41.5910890706081,0.0,1.0
2016-06-27,15.1,15.13,15.025,15.13,4098,10.1656390695185,10.1858357034315,10.1151474847361,10.1858357034315,6087.15296469118,0.0,1.0
2016-06-28,15.64,15.6999,15.59,15.59,3470,10.5291784799516,10.5695044256645,10.49551742343,10.49551742343,5154.32425267897,0.0,1.0
2016-06-29,16.3299,16.33,15.9801,15.99,8339,10.9936337378365,10.9937010599495,10.7581409864115,10.7648058756027,12386.71756285,0.0,1.0
2016-06-30,16.3997,16.5282,16.3997,16.5282,496,11.0406245727406,11.1271334880011,11.0406245727406,11.1271334880011,736.75643496506,0.0,1.0
2016-07-01,16.47,16.56,16.41,16.5564,1615,11.0879520182099,11.1485419199488,11.047558750384,11.1461183238792,2398.91460175116,0.0,1.0
2016-07-05,16.2564,16.2564,16.23,16.23,669,10.9441519847497,10.9441519847497,10.9263789469063,10.9263789469063,993.729949579892,0.0,1.0
2016-07-06,15.968,15.968,15.968,15.968,758,10.7499950107332,10.7499950107332,10.7499950107332,10.7499950107332,1125.9301969829,0.0,1.0
2016-07-07,16.05,16.29,16.05,16.29,1625,10.8051991434286,10.9667722147322,10.8051991434286,10.9667722147322,2413.76856213352,0.0,1.0
2016-07-08,16.6407,16.6407,16.33,16.33,445,11.2028708651746,11.2028708651746,10.9937010599495,10.9937010599495,661.001237015026,0.0,1.0
2016-07-11,16.7812,16.9199,16.7812,16.9199,1710,11.2974584340003,11.3908342047912,11.2974584340003,11.3908342047912,2540.02722538357,0.0,1.0
2016-07-12,17.17,17.29,17.17,17.29,227,11.5592068095121,11.6399933451639,11.5592068095121,11.6399933451639,337.184900679575,0.0,1.0
2016-07-13,17.17,17.17,17.17,17.17,93,11.5592068095121,11.5592068095121,11.5592068095121,11.5592068095121,138.141831555949,0.0,1.0
2016-07-14,17.17,17.17,17.17,17.17,0,11.5592068095121,11.5592068095121,11.5592068095121,11.5592068095121,0,0.0,1.0
2016-07-15,17.4299,17.4299,17.4299,17.4299,624,11.7341769813113,11.7341769813113,11.7341769813113,11.7341769813113,926.887127859271,0.0,1.0
2016-07-18,17.9199,17.92,17.5199,17.5199,28259,12.0640553352228,12.0641226573359,11.7947668830502,11.7947668830502,41975.8066445115,0.0,1.0
2016-07-19,18.01,18.01,17.8599,17.8599,19856,12.1247125590747,12.1247125590747,12.0236620673969,12.0236620673969,29494.0237352143,0.0,1.0
2016-07-20,17.95,18.0608,17.8398,18.0608,53727,12.0843192912488,12.1589121925007,12.0101303226753,12.1589121925007,79805.8729463063,0.0,1.0
2016-07-21,17.85,17.888,17.7437,17.86,6936,12.0169971782057,12.0425795811621,11.9454337720408,12.02372938951,10302.7069212049,0.0,1.0
2016-07-22,17.97,17.97,17.85,17.85,520,12.0977837138575,12.0977837138575,12.0169971782057,12.0169971782057,772.405939882723,0.0,1.0
2016-07-25,17.72,18.0,17.72,18.0,2503,11.9294784312495,12.1179803477704,11.9294784312495,12.1179803477704,3717.94628370475,0.0,1.0
2016-07-26,17.9,18.11,17.9,18.09,11293,12.0506582347273,12.1920346721179,12.0506582347273,12.1785702495093,16774.5774597992,0.0,1.0
2016-07-27,18.05,18.18,17.92,17.92,14093,12.151641404292,12.2391601512481,12.0641226573359,12.0641226573359,20933.6863668601,0.0,1.0
2016-07-28,17.74,17.9299,17.65,17.8599,58365,11.9429428538582,12.0707875465272,11.8823529521193,12.0236620673969,86695.1397716445,0.0,1.0
2016-07-29,18.3,18.3,17.79,17.81,21538,12.3199466868999,12.3199466868999,11.9766039103798,11.9900683329884,31992.4598715272,0.0,1.0
2016-08-01,17.9337,18.05,17.83,17.83,5022,12.0733457868228,12.151641404292,12.003532755597,12.003532755597,7459.65890402124,0.0,1.0
2016-08-02,17.657,17.75,17.59,17.62,4851,11.8870655000324,11.9496750651625,11.8419596842934,11.8621563182064,7205.65618148285,0.0,1.0
2016-08-03,17.55,17.55,17.55,17.55,910,11.8150308390762,11.8150308390762,11.8150308390762,11.8150308390762,1351.71039479476,0.0,1.0
2016-08-04,18.51,18.58,17.94,17.94,1027,12.4613231242906,12.5084486034208,12.0775870799445,12.0775870799445,1525.50173126838,0.0,1.0
2016-08-05,18.78,18.78,18.6075,18.6099,2143,12.6430928295071,12.6430928295071,12.5269621845077,12.5285779152207,3183.20370993978,0.0,1.0
2016-08-08,18.7294,18.9199,18.51,18.9199,204668,12.6090278403073,12.7372764656545,12.4613231242906,12.7372764656545,304013.036353687,0.0,1.0
2016-08-09,18.66,19.02,18.66,18.9399,199440,12.5623062938553,12.8046659008107,12.5623062938553,12.7507408882632,296247.385865791,0.0,1.0
2016-08-10,18.796,18.8799,18.6701,18.698,3374,12.653864367594,12.7103476204373,12.5691058272727,12.5878886968117,5011.72623300831,0.0,1.0
2016-08-11,19.17,19.17,18.8999,18.8999,153811,12.9056490703755,12.9056490703755,12.7238120430459,12.7238120430459,228470.250037119,0.0,1.0
2016-08-12,18.8138,19.1999,18.7901,19.1999,3055,12.6658477037157,12.9257783821754,12.6498923629245,12.9257783821754,4537.88489681102,0.0,1.0
2016-08-15,19.2499,19.25,19.081,19.081,2922,12.959439438697,12.95950676081,12.8457323897671,12.8457323897671,4340.32722372562,0.0,1.0
2016-08-16,19.024,19.318,19.01,19.318,6200,12.8073587853325,13.0052857976794,12.7979336895064,13.0052857976794,9209.45543706324,0.0,1.0
2016-08-17,18.8,18.84,18.5,18.75,3153,12.6565572521158,12.683486097333,12.4545909129863,12.6228961955942,4683.45370855813,0.0,1.0
2016-08-18,18.76,18.76,18.528,18.59,2272,12.6296284068985,12.6296284068985,12.4734411046384,12.5151808147251,3374.81979887221,0.0,1.0
2016-08-19,18.7699,18.7699,18.5147,18.5147,2736,12.6362932960898,12.6362932960898,12.4644872636036,12.4644872636036,4064.04356061371,0.0,1.0
2016-08-22,18.39,18.6299,18.307,18.6299,2747,12.3805365886388,12.5420423378293,12.324659234813,12.5420423378293,4080.38291703431,0.0,1.0
2016-08-23,18.27,18.6499,18.27,18.62,11105,12.299750052987,12.555506760438,12.299750052987,12.5353774486381,16495.3230046109,0.0,1.0
2016-08-24,18.2584,18.2584,18.2584,18.2584,337,12.291940687874,12.291940687874,12.291940687874,12.291940687874,500.578464885534,0.0,1.0
2016-08-25,18.3799,18.3799,18.317,18.317,1314,12.3737370552214,12.3737370552214,12.3313914461173,12.3313914461173,1951.81039424212,0.0,1.0
2016-08-26,18.05,18.9299,18.05,18.65,3857,12.151641404292,12.7440086769589,12.151641404292,12.555574082551,5729.17251947629,0.0,1.0
2016-08-29,18.638,18.638,18.31,18.31,3668,12.5474954289858,12.5474954289858,12.3266788982042,12.3266788982042,5448.4326682497,0.0,1.0
2016-08-30,18.41,18.618,18.34,18.5,8430,12.3940010112474,12.5340310063772,12.3468755321172,12.4545909129863,12521.8886023296,0.0,1.0
2016-08-31,18.48,18.62,18.21,18.62,121482,12.4411264903776,12.5353774486381,12.2593567851611,12.5353774486381,180448.881516987,0.0,1.0
2016-09-01,18.43,18.5,18.185,18.3599,56039,12.407465433856,12.4545909129863,12.2425262569003,12.3602726326128,83240.108586708,0.0,1.0
2016-09-02,18.82,18.92,18.42,18.42,5841718,12.6700216747244,12.7373437877676,12.4007332225517,12.4007332225517,8677264.77369199,0.0,1.0
2016-09-06,18.98,18.98,18.69,18.87,124752,12.7777370555935,12.7777370555935,12.5825029277683,12.703682731246,185306.126562018,0.0,1.0
2016-09-07,19.0499,19.0499,18.8783,19.01,197633,12.8247952126107,12.8247952126107,12.7092704666286,12.7979336895064,293563.275224696,0.0,1.0
2016-09-08,18.97,19.05,18.8801,18.97,10959,12.7710048442892,12.8248625347237,12.7104822646634,12.7710048442892,16278.4551830284,0.0,1.0
2016-09-09,17.94,18.82,17.94,18.82,10421,12.0775870799445,12.6700216747244,12.0775870799445,12.6700216747244,15479.3121144575,0.0,1.0
2016-09-12,18.2569,18.2569,17.7963,17.7963,1787,12.2909308561783,12.2909308561783,11.9808452035015,11.9808452035015,2654.40272032775,0.0,1.0
2016-09-13,17.535,17.8457,17.33,17.8457,7313,11.8049325221197,12.0141023273448,11.6669221903812,12.0141023273448,10862.7012276199,0.0,1.0
2016-09-14,17.4813,17.7244,17.4813,17.61,2354,11.7687805474155,11.9324406042234,11.7687805474155,11.8554241069021,3496.62227400757,0.0,1.0
2016-09-15,17.81,17.86,17.4852,17.8096,17329,11.9900683329884,12.02372938951,11.7714061098242,11.9897990445362,25740.4279465918,0.0,1.0
2016-09-16,17.7625,17.7625,17.4736,17.4736,874,11.9580903292929,11.9580903292929,11.7635967447112,11.7635967447112,1298.23613741827,0.0,1.0
2016-09-19,17.6732,17.7623,17.59,17.59,3007,11.8979716823453,11.9579556850668,11.8419596842934,11.8419596842934,4466.5858869757,0.0,1.0
2016-09-20,17.75,17.9972,17.5801,17.9972,48145,11.9496750651625,12.1160953286052,11.8352947951022,12.1160953286052,71514.3922608727,0.0,1.0
2016-09-21,18.11,18.21,17.6655,17.8,52572,12.1929098595875,12.2602368052506,11.893641586115,11.9841963280319,78084.635330209,0.0013,1.0
2016-09-22,18.28,18.735,18.1022,18.6592,29081,12.3073656672147,12.6137032699818,12.1876583578257,12.5626694451692,43193.7015909195,0.0,1.0
2016-09-23,18.1899,18.26,18.06,18.26,40828,12.2467040891723,12.2939002780821,12.1592463867559,12.2939002780821,60641.3963946926,0.0,1.0
2016-09-26,17.76,18.2,17.76,18.2,9605,11.9572655497666,12.2535041106843,11.9572655497666,12.2535041106843,14266.2048684977,0.0,1.0
2016-09-27,18.16,18.2099,17.78,18.01,17457,12.226573332419,12.2601694783049,11.9707309388992,12.1255829139244,25928.6973856704,0.0,1.0
2016-09-28,18.53,18.53,18.23,18.26,2029,12.4756830313725,12.4756830313725,12.2737021943832,12.2939002780821,3013.65223094032,0.0,1.0
2016-09-29,17.89,18.53,17.89,18.45,5845,12.0447905791286,12.4756830313725,12.0447905791286,12.421821474842,8681.51665344812,0.0,1.0
2016-09-30,18.02,18.338,18.02,18.26,10317,12.1323156084907,12.3464152956993,12.1323156084907,12.2939002780821,15323.7309347517,0.0,1.0
2016-10-03,18.43,18.59,18.15,18.24,113842,12.4083560857094,12.5160791987704,12.2198406378527,12.2804348889495,169088.318025977,0.0,1.0
2016-10-04,18.01,18.44,17.95,18.44,159202,12.1255829139244,12.4150887802757,12.0851867465265,12.4150887802757,236461.046067107,0.0,1.0
2016-10-05,18.44,18.69,18.355,18.41,6333,12.4150887802757,12.5834061444335,12.3578608764621,12.3948906965768,9406.33788986942,0.0,1.0
2016-10-06,18.36,18.61,18.35,18.61,10439,12.3612272237452,12.529544587903,12.3544945291789,12.529544587903,15504.9362438571,0.0,1.0
2016-10-07,18.49,18.65,18.29,18.44,3164,12.4487522531073,12.5564753661682,12.3140983617811,12.4150887802757,4699.45572138745,0.0,1.0
2016-10-10,18.7,18.858,18.69,18.8,17781,12.5901388389998,12.6965154131475,12.5834061444335,12.6574657846629,26409.9311573926,0.0,1.0
2016-10-11,18.7,18.8977,18.68,18.7414,4739,12.5901388389998,12.7232442105757,12.5766734498671,12.6180121945043,7038.78655614891,0.0,1.0
2016-10-12,18.72,18.9576,18.7,18.74,19050,12.6036042281324,12.7635730510279,12.5901388389998,12.617069617265,28294.7634299719,0.0,1.0
2016-10-13,18.81,18.9218,18.56,18.6489,9589,12.6641984792292,12.7394700044805,12.4958811150714,12.5557347697659,14242.4402377953,0.0,1.0
2016-10-14,18.9,19.34,18.8893,19.3,13664,12.724792730326,13.0210312912436,12.71758874714,12.9941005129784,20294.9946197971,0.0,1.0
2016-10-17,18.99,19.1814,18.71,18.71,5134,12.7853869814228,12.9142507554219,12.5968715335661,12.5968715335661,7625.47587661288,0.0,1.0
2016-10-18,19.5001,19.5918,19.345,19.345,44523,13.1288217312502,13.1905605404233,13.0243976385268,13.0243976385268,66129.5407975141,0.0,1.0
2016-10-19,19.71,19.856,19.58,19.78,122545,13.2701409901971,13.3684383308652,13.182615960835,13.3172698521612,182014.79183863,0.0,1.0
2016-10-20,19.78,19.9,19.605,19.9,7985,13.3172698521612,13.398062186957,13.1994476972508,13.398062186957,11860.0360098859,0.0,1.0
2016-10-21,19.77,19.85,19.56,19.56,18553,13.3105371575949,13.3643987141254,13.1691505717024,13.1691505717024,27556.5745887806,0.0,1.0
2016-10-24,19.91,20.25,19.9,20.25,19634,13.4047948815233,13.6337064967778,13.398062186957,13.6337064967778,29162.1724506073,0.0,1.0
2016-10-25,20.09,20.09,19.8602,20.01,16798,13.5259833837169,13.5259833837169,13.3712660625831,13.4721218271864,24949.8916586177,0.0,1.0
2016-10-26,19.83,20.1,19.72,20.1,17019,13.3509333249928,13.5327160782832,13.2768736847634,13.5327160782832,25278.1406201938,0.0,1.0
2016-10-27,19.85,20.2,19.84,20.2,4343,13.3643987141254,13.6000430239463,13.3576660195591,13.6000430239463,6450.61194626606,0.0,1.0
2016-10-28,19.61,20.013,19.58,20.013,10400,13.202814044534,13.4741416355563,13.182615960835,13.4741416355563,15447.0099565201,0.0,1.0
2016-10-31,19.96,20.03,19.87,19.93,10208,13.4384583543548,13.485587216319,13.377864103258,13.4182602706559,15161.8343880921,0.0,1.0
2016-11-01,19.3699,19.87,19.17,19.87,66022,13.0411620479969,13.377864103258,12.9065754836163,13.377864103258,98061.7780143624,0.0,1.0
2016-11-02,19.03,19.18,18.8401,19.162,5524,12.812317759688,12.9133081781826,12.6844638898738,12.9011893279633,8204.73874998241,0.0,1.0
2016-11-03,18.88,19.369,18.86,19.369,13845,12.7113273411933,13.0405561054859,12.6978619520607,13.0405561054859,20563.8320046175,0.0,1.0
2016-11-04,18.79,19.2846,18.42,18.42,26724,12.6507330900966,12.9837321633462,12.4016233911431,12.4016233911431,39692.874430581,0.0,1.0
2016-11-07,19.71,19.73,19.38,19.38,114201,13.2701409901971,13.2836063793297,13.0479620695088,13.0479620695088,169621.536927361,0.0,1.0
2016-11-08,19.91,19.99,19.5925,19.5925,13384,13.4047948815233,13.4586564380538,13.1910318290429,13.1910318290429,19879.1135825062,0.0,1.0
2016-11-09,19.43,19.71,19.2188,19.67,19243,13.0816255423404,13.2701409901971,12.9394310330999,13.2432102119318,28581.4242878189,0.0,1.0
2016-11-10,18.11,19.2,18.11,19.2,41663,12.1929098595875,12.9267735673153,12.1929098595875,12.9267735673153,61881.6130594708,0.0,1.0
2016-11-11,17.73,18.06,17.325,18.06,31894,11.9370674660677,12.1592463867559,11.6643933361321,12.1592463867559,47371.8207262743,0.0,1.0
2016-11-14,17.68,17.79,17.38,17.79,179807,11.9034039932361,11.9774636334655,11.7014231562468,11.9774636334655,267065.434543464,0.0,1.0
2016-11-15,18.055,18.42,17.8277,17.91,6719,12.1558800394728,12.4016233911431,12.0028458919805,12.0582559682613,9979.65960556331,0.0,1.0
2016-11-16,17.86,17.9786,17.6966,17.93,10062,12.0245924954297,12.1044422529862,11.9145802662162,12.0717213573939,14944.9821329332,0.0,1.0
2016-11-17,17.8249,18.0471,17.6925,17.95,168695,12.000960737502,12.1505612107654,11.911819861444,12.0851867465265,250560.898520688,0.0,1.0
2016-11-18,17.98,18.11,17.7,17.7,102440,12.1053848302254,12.1929098595875,11.9168693823688,11.9168693823688,152153.048071724,0.0,1.0
2016-11-21,18.41,18.5299,18.3,18.41,8584,12.3948906965768,12.4756157044268,12.3208310563474,12.3948906965768,12749.7243718047,0.0,1.0
2016-11-22,18.59,18.7191,18.5101,18.7191,23009,12.5160791987704,12.6029982856214,12.4622849691855,12.6029982856214,34175.0242393817,0.0,1.0
2016-11-23,18.49,18.55,18.2684,18.35,25351,12.4487522531073,12.4891484205051,12.2995557415178,12.3544945291789,37653.5720584365,0.0,1.0
2016-11-25,18.3135,18.365,18.3135,18.3625,825,12.3299201940119,12.3645935710284,12.3299201940119,12.3629103973868,1225.36377058933,0.0,1.0
2016-11-28,18.64,18.86,18.5399,18.5399,23957,12.5497426716019,12.6978619520607,12.4823483989931,12.4823483989931,35583.0786084954,0.0,1.0
2016-11-29,18.5,18.75,18.43,18.61,36789,12.4554849476736,12.6238023118313,12.4083560857094,12.529544587903,54642.3124317709,0.0,1.0
2016-11-30,18.45,18.78,18.4387,18.46,42855,12.421821474842,12.6440003955302,12.4142135299821,12.4285541694083,63652.0780467952,0.0,1.0
2016-12-01,17.7,18.27,17.63,18.27,32019,11.9168693823688,12.3006329726484,11.8697405204046,12.3006329726484,47557.4819036362,0.0,1.0
2016-12-02,17.76,17.95,17.74,17.835,28528,11.9572655497666,12.0851867465265,11.943800160634,12.0077607590139,42372.3365422699,0.0,1.0
2016-12-05,18.18,18.18,18.0,18.01,69775,12.2400387215516,12.2400387215516,12.1188502193581,12.1255829139244,103636.06920348,0.0,1.0
2016-12-06,18.53,18.53,18.1904,18.24,36028,12.4756830313725,12.4756830313725,12.2470407239006,12.2804348889495,53512.007183991,0.0,1.0
2016-12-07,18.68,18.74,18.46,18.72,157291,12.5766734498671,12.617069617265,12.4285541694083,12.6036042281324,233622.657987598,0.0,1.0
2016-12-08,18.59,18.84,18.48,18.84,7306,12.5160791987704,12.6843965629281,12.4420195585409,12.6843965629281,10851.5244944553,0.0,1.0
2016-12-09,18.53,18.71,18.4595,18.5388,8063,12.4756830313725,12.5968715335661,12.42821753468,12.4816078025908,11975.8885845598,0.0,1.0
2016-12-12,18.372,18.44,18.35,18.44,19140,12.3693064572248,12.4150887802757,12.3544945291789,12.4150887802757,28428.4394776726,0.0,1.0
2016-12-13,18.37,18.44,18.14,18.14,10074,12.3679599183115,12.4150887802757,12.2131079432864,12.2131079432864,14962.80560596,0.0,1.0
2016-12-14,17.96,18.63,17.96,18.31,10981,12.0919194410928,12.5430099770356,12.0919194410928,12.3275637509137,16309.9631088988,0.0,1.0
2016-12-15,17.97,18.07,17.725,18.02,45281,12.0986521356591,12.1659790813222,11.9337011187845,12.1323156084907,67255.3901770374,0.0,1.0
2016-12-16,17.77,18.09,17.77,18.02,10547,11.9639982443329,12.1794444704549,11.9639982443329,12.1323156084907,15665.3475010979,0.0,1.0
2016-12-19,17.65,17.92,17.5893,17.9,11715,11.8832059095372,12.0649886628276,11.8423384535197,12.051523273695,17400.1655423686,0.0,1.0
2016-12-20,17.57,17.67,17.57,17.6372,16070,11.8293443530067,11.8966712986698,11.8293443530067,11.8745880604923,23868.6009616614,0.0,1.0
2016-12-21,17.76,17.832,17.7001,17.73,19551,11.9572655497666,12.0057409506441,11.9169367093144,11.9370674660677,29038.893428839,0.0,1.0
2016-12-22,17.73,17.73,17.5235,17.56,15180,11.9370674660677,11.9370674660677,11.7980373232734,11.8226116584404,22546.6933788438,0.0,1.0
2016-12-23,17.9731,17.9831,17.76,17.76,10001,12.1007392709747,12.107471965541,11.9572655497666,11.9572655497666,14854.3794783805,0.0,1.0
2016-12-27,18.21,18.45,18.1244,18.45,70905,12.2602368052506,12.421821474842,12.202604939763,12.421821474842,105314.446246832,0.0,1.0
2016-12-28,18.46,18.5625,18.376,18.4392,20307,12.4285541694083,12.497564288713,12.3719995350513,12.4145501647104,30161.7722295245,0.0,1.0
2016-12-29,18.71,18.7719,18.54,18.56,11643,12.5968715335661,12.6385469129315,12.4824157259388,12.4958811150714,17293.224704208,0.0,1.0
2016-12-30,18.61,18.71,18.5622,18.71,3251,12.529544587903,12.5968715335661,12.497362307876,12.5968715335661,4828.67590083142,0.0,1.0
2017-01-03,19.0116,19.11,18.84,18.99,32655,12.799929601686,12.8661793162185,12.6843965629281,12.7853869814228,48502.1259740542,0.0,1.0
2017-01-04,19.11,19.51,19.0,19.51,18138,12.8661793162185,13.1354870988709,12.7921196759891,13.1354870988709,26940.1794799386,0.0,1.0
2017-01-05,19.45,19.52,19.28,19.34,22183,13.095090931473,13.1422197934372,12.9806351238457,13.0210312912436,32948.1751793737,0.0,1.0
2017-01-06,19.32,19.55,19.2231,19.55,25855,13.007565902111,13.1624178771361,12.9423260917634,13.1624178771361,38402.1579255603,0.0,1.0
2017-01-09,19.34,19.5066,19.2577,19.42,11509,13.0210312912436,13.1331979827183,12.9656212149629,13.0748928477741,17094.195922076,0.0,1.0
2017-01-10,19.41,19.53,19.31,19.53,42341,13.0681601532078,13.1489524880035,13.0008332075447,13.1489524880035,62888.6392854824,0.0,1.0
2017-01-11,19.83,19.83,19.28,19.35,55884,13.3509333249928,13.3509333249928,12.9806351238457,13.0277639858099,83003.9138855933,0.0,1.0
2017-01-12,20.15,20.23,19.76,19.76,38708,13.5663795511147,13.6202411076452,13.3038044630286,13.3038044630286,57492.5828266328,0.0,1.0
2017-01-13,19.96,20.11,19.8796,19.89,59340,13.4384583543548,13.5394487728495,13.3843274900417,13.3913294923907,88137.0741172986,0.0,1.0
2017-01-17,20.26,20.3399,19.87,20.09,27617,13.6404391913441,13.6942334209289,13.377864103258,13.5259833837169,41019.2378816555,0.0,1.0
2017-01-18,20.02,20.33,19.95,20.33,64377,13.4788545217527,13.6875680533083,13.4317256597885,13.6875680533083,95618.4769202784,0.0,1.0
2017-01-19,20.19,20.19,20.0,20.0,19908,13.59331032938,13.59331032938,13.4653891326201,13.4653891326201,29569.1417513848,0.0,1.0
2017-01-20,20.44,20.54,20.2092,20.54,30637,13.7616276935377,13.8289546392008,13.6062371029473,13.8289546392008,45504.8119267218,0.0,1.0
2017-01-23,20.97,20.97,20.5999,20.5999,102215,14.1184605055521,14.1184605055521,13.869283479653,13.869283479653,151818.857952472,0.0,1.0
2017-01-24,20.78,20.9732,20.78,20.97,18401,13.9905393087923,14.1206149678134,13.9905393087923,14.1184605055521,27330.8105971082,0.0,1.0
2017-01-25,21.07,21.2,20.9,20.9,22476,14.1857874512152,14.2733124805773,14.071331643588,14.071331643588,33383.3649791103,0.0,1.0
2017-01-26,20.93,21.32,20.88,21.32,83598,14.0915297272869,14.354104815373,14.0578662544553,14.354104815373,124167.224840882,0.0,1.0
2017-01-27,20.97,21.25,20.92,21.25,71490,14.1184605055521,14.3069759534088,14.0847970327206,14.3069759534088,106183.340556887,0.0,1.0
2017-01-30,20.64,21.1,20.5501,21.1,66270,13.8962815848639,14.2059855349142,13.8357546607128,14.2059855349142,98430.129790249,0.0,1.0
2017-01-31,20.56,20.81,20.5201,20.81,60318,13.8424200283334,14.0107373924912,13.8155565770139,14.0107373924912,89589.6871689791,0.0,1.0
2017-02-01,20.64,20.87,20.57,20.87,26106,13.8962815848639,14.051133559889,13.8491527228997,14.051133559889,38774.9655697033,0.0,1.0
2017-02-02,20.9487,20.95,20.7865,20.95,90534,14.1041198661259,14.1049951164195,13.9949155602604,14.1049951164195,134469.192250345,0.0,1.0
2017-02-03,20.85,21.07,20.8487,21.06,34470,14.0376681707564,14.1857874512152,14.0367929204628,14.1790547566489,51197.9262693509,0.0,1.0
2017-02-06,20.72,20.95,20.61,20.95,239736,13.9501431413944,14.1049951164195,13.876083501165,14.1049951164195,356077.344128491,0.0,1.0
2017-02-07,20.7,20.81,20.6,20.6,221290,13.9366777522618,14.0107373924912,13.8693508065987,13.8693508065987,328679.695507532,0.0,1.0
2017-02-08,20.79,20.85,20.5,20.5,10004,13.9972720033586,14.0376681707564,13.8020238609356,13.8020238609356,14858.8353466372,0.0,1.0
2017-02-09,20.78,20.94,20.78,20.89,35297,13.9905393087923,14.0982624218532,13.9905393087923,14.0645989490217,52426.2606187778,0.0,1.0
2017-02-10,21.3,21.3699,21.07,21.07,42438,14.3406394262404,14.3877009612589,14.1857874512152,14.1857874512152,63032.7123591153,0.0,1.0
2017-02-13,21.49,21.71,21.3886,21.71,15901,14.4685606230003,14.6166799034591,14.4002911000979,14.6166799034591,23617.5870498679,0.0,1.0
2017-02-14,21.72,21.82,21.35,21.82,37047,14.6234125980254,14.6907395436885,14.3743028990719,14.6907395436885,55025.5171018462,0.0,1.0
2017-02-15,22.0,22.18,21.72,22.18,19110,14.8119280458821,14.9331165480757,14.6234125980254,14.9331165480757,28383.8807951057,0.0,1.0
2017-02-16,21.77,22.43,21.77,22.43,47471,14.6570760708569,15.1014339122334,14.6570760708569,15.1014339122334,70508.1740044201,0.0,1.0
2017-02-17,21.81,21.9,21.6,21.6001,49800,14.6840068491222,14.744601100219,14.5426202632297,14.5426875901753,73967.4130610289,0.0,1.0
2017-02-21,22.2058,22.2058,21.96,21.96,29230,14.9504869000567,14.9504869000567,14.7849972676168,14.7849972676168,43415.009714335,0.0,1.0
2017-02-22,22.13,22.432,22.02,22.39,36817,14.8994530752441,15.1027804511467,14.8253934350147,15.0745031339682,54683.9005355001,0.0,1.0
2017-02-23,22.0433,22.76,21.99,22.76,20544,14.8410806133542,15.3236128329216,14.8051953513158,15.3236128329216,30513.7858218028,0.0,1.0
2017-02-24,21.49,22.24,21.4331,22.24,25191,14.4685606230003,14.9735127154735,14.430251590918,14.9735127154735,37415.9257514132,0.0,1.0
2017-02-27,21.49,21.8169,21.42,21.65,19948,14.4685606230003,14.6886524083729,14.4214317610361,14.5762837360612,29628.5533281406,0.0,1.0
2017-02-28,21.37,21.59,21.1718,21.38,188744,14.3877682882045,14.5358875686634,14.2543262819003,14.3945009827709,280339.466080139,0.0,1.0
2017-03-01,21.74,21.8344,21.49,21.81,122792,14.636877987158,14.700434623864,14.4685606230003,14.6840068491222,182381.658325098,0.0,1.0
2017-03-02,21.15,21.7,21.09,21.7,16598,14.2396490077457,14.6099472088928,14.1992528403479,14.6099472088928,24652.8337748386,0.0,1.0
2017-03-03,21.54,21.59,21.15,21.15,12181,14.5022240958318,14.5358875686634,14.2396490077457,14.2396490077457,18092.3104115742,0.0,1.0
2017-03-06,21.35,22.0,21.34,22.0,35180,14.3743028990719,14.8119280458821,14.3675702045056,14.8119280458821,52252.4817567672,0.0,1.0
2017-03-07,21.26,21.3499,21.24,21.29,6099,14.3137086479751,14.3742355721263,14.3002432588425,14.3339067316741,9058.78016584773,0.0,1.0
2017-03-08,20.615,20.95,20.6,20.9,91852,13.8794498484481,14.1049951164195,13.8693508065987,14.071331643588,136426.803704451,0.0,1.0
2017-03-09,20.42,20.72,20.35,20.53,15632,13.7481623044051,13.9501431413944,13.7010334424409,13.8222219446345,23218.0441961848,0.0,1.0
2017-03-10,20.6935,20.78,20.61,20.78,15557,13.9323015007937,13.9905393087923,13.876083501165,13.9905393087923,23106.6474897676,0.0,1.0
2017-03-13,21.02,21.05,20.67,20.67,48083,14.1521239783837,14.1723220620826,13.9164796685628,13.9164796685628,71417.1711287843,0.0,1.0
2017-03-14,20.7,20.91,20.6501,20.8899,35962,13.9366777522618,14.0780643381543,13.9030816063759,14.064531622076,53413.9780823438,0.0,1.0
2017-03-15,21.37,21.42,20.68,20.71,21848,14.3877682882045,14.4214317610361,13.9232123631291,13.9434104468281,32450.6032240435,0.0,1.0
2017-03-16,21.45,21.68,21.398,21.68,4896,14.441629844735,14.5964818197602,14.4066198329902,14.5964818197602,7271.97699491564,0.0,1.0
2017-03-17,21.18,21.5806,21.1594,21.39,41041,14.2598470914447,14.529558835771,14.2459777406381,14.4012336773372,60957.7630409173,0.0,1.0
2017-03-20,21.59,21.6199,21.12,21.51,35662,14.5358875686634,14.5560183254166,14.2194509240468,14.4820260121329,52968.3912566749,0.0,1.0
2017-03-21,20.99,21.4197,20.9201,21.38,55265,14.1319258946848,14.4212297801991,14.0848643596663,14.3945009827709,82084.5197352963,0.0,1.0
2017-03-22,21.03,21.03,20.6761,20.7,13806,14.15885667295,14.15885667295,13.9205866122483,13.9366777522618,20505.9057172805,0.0,1.0
2017-03-23,20.73,20.92,20.6709,20.92,19960,14.0316760725924,14.1602828479804,13.9916725966691,14.1602828479804,29488.3375200062,0.1111,1.0
2017-03-24,20.9083,21.0094,20.8267,20.8952,79820,14.1523633781275,14.2207957201892,14.0971301524872,14.1434962794034,117923.80264764,0.0,1.0
2017-03-27,20.78,20.82,20.52,20.52,33114,14.0655199608524,14.0925950714604,13.8895317419004,13.8895317419004,48921.6837994732,0.0,1.0
2017-03-28,20.83,20.91,20.7607,20.85,26963,14.0993638491124,14.1535140703284,14.052456219984,14.1129014044164,39834.3709695354,0.0,1.0
2017-03-29,21.07,21.07,20.7923,20.7923,18376,14.2618145127603,14.2618145127603,14.0738455573644,14.0738455573644,27148.1808751321,0.0,1.0
2017-03-30,20.78,20.98,20.77,20.88,11923,14.0655199608524,14.2008955138924,14.0587511832004,14.1332077373724,17614.7018161841,0.0,1.0
2017-03-31,20.89,21.0,20.6,20.6,22562,14.1399765150244,14.2144330691964,13.9436819631164,13.9436819631164,33332.4584732655,0.0,1.0
2017-04-03,21.06,21.08,20.8904,21.07,52030,14.2550457351083,14.2685832904123,14.1402472661305,14.2618145127603,76867.6453489944,0.0,1.0
2017-04-04,21.3,21.3,20.915,21.09,5703,14.4174963987563,14.4174963987563,14.1568984591544,14.2753520680643,8425.45034451881,0.0,1.0
2017-04-05,20.9422,21.53,20.9422,21.53,29086,14.1753095343678,14.5731782847523,14.1753095343678,14.5731782847523,42970.8309171794,0.0,1.0
2017-04-06,20.59,21.14,20.58,21.14,24681,13.9369131854644,14.3091959563243,13.9301444078124,14.3091959563243,36463.0089344326,0.0,1.0
2017-04-07,20.76,20.98,20.692,20.98,5434,14.0519824055484,14.2008955138924,14.0059547175148,14.2008955138924,8028.03737894357,0.0,1.0
2017-04-10,20.77,21.05,20.6,21.05,727839,14.0587511832004,14.2482769574563,13.9436819631164,14.2482769574563,1075288.68197514,0.0,1.0
2017-04-11,20.83,20.88,20.3406,20.88,551519,14.0993638491124,14.1332077373724,13.7680998708236,14.1332077373724,814798.518070956,0.0,1.0
2017-04-12,20.42,20.57,20.37,20.57,16157,13.8218439653805,13.9233756301604,13.7880000771205,13.9233756301604,23869.893252041,0.0,1.0
2017-04-13,20.1,20.4999,20.1,20.4999,13066,13.6052430805165,13.8759264988199,13.6052430805165,13.8759264988199,19303.337576974,0.0,1.0
2017-04-17,20.5208,20.6189,20.4,20.4,25747,13.8900732441126,13.9564749528787,13.8083064100765,13.8083064100765,38037.8870805411,0.0,1.0
2017-04-18,20.0948,20.4,20.0197,20.4,20171,13.6017233161375,13.8083064100765,13.550889795971,13.8083064100765,29800.0629316655,0.0,1.0
2017-04-19,19.7399,20.15,19.727,20.07,5573,13.3614993972681,13.6390869687765,13.352767674097,13.5849367475605,8233.39203401774,0.0,1.0
2017-04-20,19.77,19.88,19.68,19.79,37760,13.3818734180006,13.4563299721726,13.3209544191326,13.3954109733046,55785.5523424565,0.0,1.0
2017-04-21,19.7097,19.79,19.69,19.77,12453,13.341057688759,13.3954109733046,13.3277231967846,13.3818734180006,18397.7087743807,0.0,1.0
2017-04-24,20.01,20.12,19.94,19.94,13723,13.5443240816485,13.6187806358205,13.4969426380845,13.4969426380845,20273.9707308139,0.0,1.0
2017-04-25,20.03,20.19,19.68,20.19,58306,13.5578616369525,13.6661620793845,13.3209544191326,13.6661620793845,86139.6296313369,0.0,1.0
2017-04-26,19.88,20.02,19.68,20.02,12574,13.4563299721726,13.5510928593005,13.3209544191326,13.5510928593005,18576.4707403085,0.0,1.0
2017-04-27,19.69,19.98,19.6601,19.98,35612,13.3277231967846,13.5240177486925,13.3074845516051,13.5240177486925,52612.1581043317,0.0,1.0
2017-04-28,19.93,19.97,19.7241,19.7241,33579,13.4901738604325,13.5172489710405,13.3508047285779,13.3508047285779,49608.6616024194,0.0,1.0
2017-05-01,20.11,20.2,20.043,20.043,62786,13.6120118581685,13.6729308570365,13.5666610479001,13.5666610479001,92758.2544855266,0.0,1.0
2017-05-02,20.48,20.48,20.16,20.41,14740,13.8624566312924,13.8624566312924,13.6458557464285,13.8150751877285,21776.4576675798,0.0,1.0
2017-05-03,20.29,20.4612,20.26,20.4612,56101,13.7338498559045,13.8497313293067,13.7135435229485,13.8497313293067,82882.0252109151,0.0,1.0
2017-05-04,19.7,20.31,19.66,20.31,27529,13.3344919744366,13.7473874112085,13.3074168638286,13.7473874112085,40670.5633060245,0.0,1.0
2017-05-05,19.98,20.08,19.7,19.7,77462,13.5240177486925,13.5917055252125,13.3344919744366,13.3344919744366,114440.160369475,0.0,1.0
2017-05-08,19.79,19.9826,19.79,19.96,22212,13.3954109733046,13.5257776308821,13.3954109733046,13.5104801933885,32815.3784065319,0.0,1.0
2017-05-09,20.17,20.17,19.8,19.8,25232,13.6526245240805,13.6526245240805,13.4021797509566,13.4021797509566,37277.0406966331,0.0,1.0
2017-05-10,20.35,20.68,20.27,20.27,50889,13.7744625218165,13.9978321843324,13.7203123006005,13.7203123006005,75181.9643314425,0.0,1.0
2017-05-11,20.55,20.55,20.35,20.55,56920,13.9098380748564,13.9098380748564,13.7744625218165,13.9098380748564,84091.992567072,0.0,1.0
2017-05-12,20.83,20.86,20.6999,20.6999,13622,14.0993638491124,14.1196701820684,14.0113020518599,14.0113020518599,20124.7561972708,0.0,1.0
2017-05-15,20.95,21.12,20.85,20.85,33840,14.1805891809364,14.2956584010203,14.1129014044164,14.1129014044164,49994.2555950405,0.0,1.0
2017-05-16,21.1954,21.27,21.0415,21.27,13183,14.3466949845164,14.3971900658003,14.2425234964521,14.3971900658003,19476.1900564249,0.0,1.0
2017-05-17,20.42,21.25,20.39,20.89,1380526,13.8218439653805,14.3836525104963,13.8015376324245,14.1399765150244,2039549.93202124,0.0,1.0
2017-05-18,18.44,19.0,17.7303,17.92,275397,12.4816259902848,12.8606775387967,12.0012458403225,12.1296495523809,406863.711823505,0.0,1.0
2017-05-19,19.21,19.34,18.91,18.91,1221019,13.0028218694887,13.0908159789646,12.7997585399287,12.7997585399287,1803898.81715132,0.0,1.0
2017-05-22,18.95,19.11,18.79,18.98,211670,12.8268336505367,12.9351340929687,12.7185332081047,12.8471399834927,312715.250644275,0.0,1.0
2017-05-23,19.25,19.25,19.04,19.04,189527,13.0298969800967,13.0298969800967,12.8877526494047,12.8877526494047,280001.810879469,0.0,1.0
2017-05-24,19.36,19.59,19.3104,19.3104,13035,13.1043535342686,13.2600354202646,13.0707803971147,13.0707803971147,19257.5390567777,0.0,1.0
2017-05-25,19.48,19.58,19.2895,19.5799,68646,13.1855788660926,13.2532666426126,13.0566336518221,13.2531989548361,101415.652174266,0.0,1.0
2017-05-26,19.68,19.8,19.66,19.67,90213,13.3209544191326,13.4021797509566,13.3074168638286,13.3141856414806,133278.125886389,0.0,1.0
2017-05-30,19.81,19.8305,19.77,19.81,21369,13.4089485286086,13.4228245227952,13.3818734180006,13.4089485286086,31569.9541315136,0.0,1.0
2017-05-31,19.64,19.81,19.64,19.81,5783,13.2938793085246,13.4089485286086,13.2938793085246,13.4089485286086,8543.64007405791,0.0,1.0
2017-06-01,19.73,19.9399,19.67,19.74,17997,13.3547983073926,13.496874950308,13.3141856414806,13.3615670850446,26588.2570314404,0.0,1.0
2017-06-02,19.69,19.77,19.62,19.77,35839,13.3277231967846,13.3818734180006,13.2803417532206,13.3818734180006,52947.5214618989,0.0,1.0
2017-06-05,19.64,19.75,19.5716,19.62,16996,13.2938793085246,13.3683358626966,13.2475808693849,13.2803417532206,25109.4080405824,0.0,1.0
2017-06-06,19.82,19.8514,19.64,19.64,21709,13.4157173062606,13.4369712680878,13.2938793085246,13.2938793085246,32072.2604820548,0.0,1.0
2017-06-07,19.84,19.9356,19.71,19.9,29864,13.4292548615646,13.4939643759177,13.3412607520886,13.4698675274765,44120.226036947,0.0,1.0
2017-06-08,19.69,19.7,19.6201,19.6201,196431,13.3277231967846,13.3344919744366,13.2804094409971,13.2804094409971,290201.584538694,0.0,1.0
2017-06-09,19.56,19.73,19.56,19.68,12457,13.2397290873086,13.3547983073926,13.2397290873086,13.3209544191326,18403.6182608576,0.0,1.0
2017-06-12,19.54,19.54,19.37,19.47,18247,13.2261915320046,13.2261915320046,13.1111223119206,13.1788100884406,26957.5999362502,0.0,1.0
2017-06-13,19.6,19.6,19.4927,19.56,35383,13.2668041979166,13.2668041979166,13.1941752137107,13.2397290873086,52273.840003526,0.0,1.0
2017-06-14,19.76,19.85,19.67,19.72,30472,13.3751046403486,13.4360236392166,13.3141856414806,13.3480295297406,45018.4679814443,0.0,1.0
2017-06-15,19.49,19.58,19.4,19.58,33008,13.1923476437446,13.2532666426126,13.1314286448766,13.2532666426126,48765.082407834,0.0,1.0
2017-06-16,19.52,19.5901,19.46,19.5,21913,13.2126539767006,13.2601031080411,13.1720413107886,13.1991164213966,32373.6442923796,0.0,1.0
2017-06-19,19.44,19.58,19.36,19.53,11413,13.1585037554846,13.2532666426126,13.1043535342686,13.2194227543526,16861.2422903723,0.0,1.0
2017-06-20,18.9,19.25,18.9,19.24,276469,12.7929897622767,13.0298969800967,12.7929897622767,13.0231282024447,408447.454199329,0.0,1.0
2017-06-21,18.84,18.93,18.7949,18.9,11604,12.7523770963647,12.8132960952327,12.7218499091542,12.7929897622767,17143.4202696469,0.0,1.0
2017-06-22,18.74,18.78,18.59,18.62,17704,12.9071113534894,12.9346612176377,12.8037993629332,12.8244617610444,25704.6639572305,0.3286,1.0
2017-06-23,18.68,18.832,18.6799,18.75,14325,12.8657865572669,12.9704760410306,12.8657176826066,12.9139988195265,20798.6506545034,0.0,1.0
2017-06-26,19.02,19.0321,18.83,18.83,58652,13.0999604025277,13.1082942364325,12.9690985478231,12.9690985478231,85157.5887042183,0.0,1.0
2017-06-27,18.69,18.97,18.66,18.97,46435,12.872674023304,13.0655230723423,12.8520116251928,13.0655230723423,67419.5702018752,0.0,1.0
2017-06-28,18.91,18.95,18.72,18.72,159766,13.0241982761198,13.0517481402681,12.8933364214153,12.8933364214153,231966.298112906,0.0,1.0
2017-06-29,18.87,18.87,18.7265,18.86,1673,12.9966484119715,12.9966484119715,12.8978132743394,12.9897609459344,2429.05009040028,0.0,1.0
2017-06-30,19.0,19.047,18.84,18.84,3207,13.0861854704535,13.1185565608278,12.9759860138602,12.9759860138602,4656.28430359457,0.0,1.0
2017-07-03,19.12,19.2,19.07,19.18,17518,13.1688350628985,13.2239347911951,13.1343977327131,13.210159859121,25434.6081790987,0.0,1.0
2017-07-05,19.26,19.27,19.0417,19.12,17058,13.2652595874176,13.2721470534547,13.1149062038281,13.1688350628985,24766.7282976976,0.0,1.0
2017-07-06,19.19,19.2124,19.1,19.21,35178,13.2170473251581,13.2324752490811,13.1550601308243,13.2308222572322,51075.3879737602,0.0,1.0
2017-07-07,19.19,19.25,19.02,19.24,31134,13.2170473251581,13.2583721213805,13.0999604025277,13.2514846553435,45203.8526685727,0.0,1.0
2017-07-10,19.51,19.5505,19.42,19.42,10372,13.4374462383446,13.4653404757948,13.3754590440109,13.3754590440109,15059.2394128104,0.0,1.0
2017-07-11,19.6313,19.659,19.46,19.46,14063,13.5209912013744,13.5400694822971,13.4030089081592,13.4030089081592,20418.2495046618,0.0,1.0
2017-07-12,20.03,20.0313,19.7811,19.84,4732,13.7955944722728,13.7964898428577,13.6241654426099,13.6647326175683,6870.45130171798,0.0,1.0
2017-07-13,20.23,20.23,20.0,20.0,76345,13.9333437930145,13.9333437930145,13.7749320741616,13.7749320741616,110846.281620806,0.0,1.0
2017-07-14,20.37,20.45,20.36,20.36,8302,14.0297683175336,14.0848680458302,14.0228808514965,14.0228808514965,12053.7799465052,0.0,1.0
2017-07-17,20.51,20.51,20.38,20.38,6238,14.1261928420527,14.1261928420527,14.0366557835707,14.0366557835707,9057.03195691392,0.0,1.0
2017-07-18,20.66,20.66,20.57,20.6,1188,14.2295048326089,14.2295048326089,14.1675176382752,14.1881800363864,1724.87238935777,0.0,1.0
2017-07-19,20.68,20.76,20.601,20.76,4919,14.2432797646831,14.2983794929797,14.1888687829902,14.2983794929797,7141.95899263538,0.0,1.0
2017-07-20,20.72,20.73,20.66,20.66,1256,14.2708296288314,14.2777170948685,14.2295048326089,14.2295048326089,1823.60245878228,0.0,1.0
2017-07-21,20.62,20.76,20.62,20.75,17035,14.2019549684606,14.2983794929797,14.2019549684606,14.2914920269427,24733.3343036275,0.0,1.0
2017-07-24,20.6,20.6,20.47,20.5728,2714,14.1881800363864,14.1881800363864,14.0986429779044,14.1694461287656,3940.49130026682,0.0,1.0
2017-07-25,20.53,20.66,20.53,20.66,4182,14.1399677741269,14.2295048326089,14.1399677741269,14.2295048326089,6071.89926960787,0.0,1.0
2017-07-26,20.62,20.62,20.5,20.5181,4377,14.2019549684606,14.2019549684606,14.1193053760156,14.1317716895428,6355.02226281055,0.0,1.0
2017-07-27,20.55,20.67,20.5411,20.66,2829,14.153742706201,14.236392298646,14.147612861428,14.2295048326089,4107.46127061711,0.0,1.0
2017-07-28,20.65,20.67,20.51,20.53,3302,14.2226173665718,14.236392298646,14.1261928420527,14.1399677741269,4794.21601823178,0.0,1.0
2017-07-31,20.68,20.8,20.58,20.75,14421,14.2432797646831,14.3259293571281,14.1744051043123,14.2914920269427,20938.0342819262,0.0,1.0
2017-08-01,20.77,20.88,20.75,20.75,4961,14.3052669590168,14.3810290854247,14.2914920269427,14.2914920269427,7202.93932963289,0.0,1.0
2017-08-02,21.04,21.04,20.73,20.73,14908,14.491228542018,14.491228542018,14.2777170948685,14.2777170948685,21645.11580854,0.0,1.0
2017-08-03,21.06,21.1,20.96,21.1,6675,14.5050034740922,14.5325533382405,14.4361288137214,14.5325533382405,9691.51784424498,0.0,1.0
2017-08-04,21.12,21.1208,21.0,21.0,5394,14.5463282703146,14.5468792675976,14.4636786778697,14.4636786778697,7831.61756582138,0.0,1.0
2017-08-07,21.32,21.3277,21.1048,21.1399,76561,14.6840775910563,14.6893809399048,14.5358593219383,14.5600343277284,111159.894782508,0.0,1.0
2017-08-08,21.12,21.32,21.12,21.261,29551,14.5463282703146,14.6840775910563,14.5463282703146,14.6434415414375,42905.4747288817,0.0,1.0
2017-08-09,20.95,20.98,20.935,20.941,17885,14.4292413476843,14.4499037457955,14.4189101486286,14.4230426282509,25967.4601714339,0.0,1.0
2017-08-10,20.72,20.87,20.69,20.87,5339,14.2708296288314,14.3741416193876,14.2501672307202,14.3741416193876,7751.76236261036,0.0,1.0
2017-08-11,20.83,20.8914,20.74,20.74,26140,14.3465917552393,14.388880796707,14.2846045609056,14.2846045609056,37953.0002170134,0.0,1.0
2017-08-14,20.91,21.071,20.8911,20.8911,2325,14.4016914835359,14.5125796867329,14.3886741727259,14.3886741727259,3375.69722664715,0.0,1.0
2017-08-15,20.9487,20.97,20.9487,20.97,729,14.4283459770994,14.4430162797584,14.4283459770994,14.4430162797584,1058.44442074227,0.0,1.0
2017-08-16,21.31,21.3158,21.1503,21.2,3178,14.6771901250192,14.6811848553207,14.567197292407,14.6014279986113,4614.17883281057,0.0,1.0
2017-08-17,21.0,21.2271,20.94,21.1835,2207,14.4636786778697,14.6200930315718,14.4223538816472,14.5900636796501,3204.37151793988,0.0,1.0
2017-08-18,21.16,21.16,20.91,20.97,164169,14.573878134463,14.573878134463,14.4016914835359,14.4430162797584,238359.070108143,0.0,1.0
2017-08-21,21.24,21.31,21.16,21.31,1111,14.6289778627596,14.6771901250192,14.573878134463,14.6771901250192,1613.07510486235,0.0,1.0
2017-08-22,21.51,21.64,21.39,21.39,6010,14.8149394457608,14.9044765042428,14.7322898533158,14.7322898533158,8725.99584178464,0.0,1.0
2017-08-23,21.68,21.7099,21.54,21.54,1569,14.9320263683912,14.952619891842,14.835601843872,14.835601843872,2278.05116069219,0.0,1.0
2017-08-24,21.83,21.8462,21.71,21.75,4487,15.0353383589474,15.0464960539275,14.9526887665024,14.9802386306507,6514.73266923255,0.0,1.0
2017-08-25,21.87,21.8958,21.82,21.8371,4928,15.0628882230957,15.0806578854714,15.0284508929103,15.0402284598337,7155.02620770628,0.0,1.0
2017-08-28,21.8072,21.9499,21.78,21.9499,4063,15.0196349363828,15.117919076732,15.000901028762,15.117919076732,5899.12164811499,0.0,1.0
2017-08-29,21.81,21.85,21.72,21.7299,10854,15.0215634268732,15.0491132910215,14.9595762325395,14.9663948239162,15759.0613754959,0.0,1.0
2017-08-30,21.78,21.8771,21.76,21.82,3933,15.000901028762,15.067778323982,14.9871260966878,15.0284508929103,5710.37298597986,0.0,1.0
2017-08-31,21.84,21.9799,21.8,21.93,8926,15.0422258249845,15.1385814748432,15.0146759608361,15.1042130193182,12959.7735247537,0.0,1.0
2017-09-01,22.13,22.22,22.05,22.05,13355,15.2419623400598,15.3039495343935,15.1868626117632,15.1868626117632,19390.2952524183,0.0,1.0
2017-09-05,22.24,22.46,22.12,22.42,7029,15.3177244664677,15.4692487192835,15.2350748740227,15.4416988551351,10205.4949703668,0.0,1.0
2017-09-06,22.5,22.58,22.39,22.39,4710,15.4967985834318,15.5518983117284,15.4210364570239,15.4210364570239,6838.50922043355,0.0,1.0
2017-09-07,22.68,22.76,22.66,22.7,3790,15.6207729720992,15.6758727003959,15.6069980400251,15.6345479041734,5502.74945763127,0.0,1.0
2017-09-08,22.4872,22.74,22.46,22.74,26083,15.4879826269043,15.6620977683217,15.4692487192835,15.6620977683217,37870.2411882312,0.0,1.0
2017-09-11,22.785,22.85,22.69,22.69,3914,15.6930913654886,15.7378598947296,15.6276604381363,15.6276604381363,5682.78664305243,0.0,1.0
2017-09-12,22.71,22.85,22.71,22.76,1506,15.6414353702105,15.7378598947296,15.6414353702105,15.6758727003959,2186.58065519595,0.0,1.0
2017-09-13,22.69,22.729,22.551,22.62,1700,15.6276604381363,15.6545215556809,15.5319246602209,15.5794481758768,2468.25173561297,0.0,1.0
2017-09-14,22.71,22.71,22.59,22.63,2555,15.6414353702105,15.6414353702105,15.5587857777655,15.5863356419138,3709.63716734771,0.0,1.0
2017-09-15,23.14,23.14,22.69,22.69,14959,15.937596409805,15.937596409805,15.6276604381363,15.6276604381363,21719.1633606084,0.0,1.0
2017-09-18,23.01,23.215,22.97,23.14,1370,15.8480593513229,15.9892524050831,15.8205094871746,15.937596409805,1989.12051634692,0.0,1.0
2017-09-19,23.0595,23.15,22.93,23.15,2998,15.8821523082065,15.944483875842,15.7929596230263,15.944483875842,4352.83453139273,0.0,1.0
2017-09-20,23.14,23.27,23.0,23.27,54997,15.937596409805,16.027133468287,15.8411718852858,16.027133468287,79850.8474726504,0.0,1.0
2017-09-21,22.629,22.6562,22.5692,22.65,7637,15.8220247297028,15.8410427628747,15.7802130244203,15.8367077700193,10922.6016235184,0.3432,1.0
2017-09-22,22.6,22.719,22.6,22.67,1472,15.801748150218,15.8849520453452,15.801748150218,15.8506916179399,2105.28605340043,0.0,1.0
2017-09-25,22.15,22.5,22.1,22.5,15998,15.4871115720057,15.7318289106152,15.4521519522043,15.7318289106152,22880.683615693,0.0,1.0
2017-09-26,21.985,22.16,21.985,22.13,1384,15.3717448266611,15.4941034959659,15.3717448266611,15.4731277240851,1979.42656107759,0.0,1.0
2017-09-27,21.76,21.89,21.6905,21.86,4383,15.214426537555,15.3053215490385,15.1658326660311,15.2843457771577,6268.66085058023,0.0,1.0
2017-09-28,21.92,21.92,21.81,21.9049,1628,15.3262973209194,15.3262973209194,15.2493861573564,15.3157395157394,2328.40060797276,0.0,1.0
2017-09-29,22.12,22.16,22.04,22.13,15118,15.4661358001248,15.4941034959659,15.4102004084426,15.4731277240851,21622.0886924646,0.0,1.0
2017-10-02,22.23,22.23,22.199,22.199,879,15.5430469636878,15.5430469636878,15.521371999411,15.521371999411,1257.16470172486,0.0,1.0
2017-10-03,22.92,22.93,22.45,22.45,41524,16.0254897169467,16.032481640907,15.6968692908139,15.6968692908139,59388.5177183422,0.0,1.0
2017-10-04,22.91,22.989,22.89,22.91,5367,16.0184977929864,16.0737339922726,16.0045139450659,16.0184977929864,7675.99881019033,0.0,1.0
2017-10-05,22.9,23.185,22.87,23.1764,9230,16.0115058690262,16.210775701894,15.9905300971453,16.2047626472881,13200.9444788628,0.0,1.0
2017-10-06,22.8,22.8,22.65,22.65,4556,15.9415866294234,15.9415866294234,15.8367077700193,15.8367077700193,6516.08917071495,0.0,1.0
2017-10-09,22.58,22.82,22.5275,22.82,2781,15.7877643022974,15.955570477344,15.751056701506,15.955570477344,3977.44600170286,0.0,1.0
2017-10-10,22.8,22.81,22.8,22.81,409,15.9415866294234,15.9485785533837,15.9415866294234,15.9485785533837,584.96059500053,0.0,1.0
2017-10-11,22.82,22.94,22.775,22.94,1956,15.955570477344,16.0394735648673,15.9241068195227,16.0394735648673,2797.51326117612,0.0,1.0
2017-10-12,22.74,22.91,22.74,22.86,18188,15.8996350856618,16.0184977929864,15.8996350856618,15.9835381731851,26012.8687087276,0.0,1.0
2017-10-13,22.8293,22.8293,22.7201,22.7201,2981,15.962072966627,15.962072966627,15.8857211569808,15.8857211569808,4263.49030243662,0.0,1.0
2017-10-16,22.7296,22.7476,22.7296,22.7476,1532,15.8923634847431,15.9049489478716,15.8923634847431,15.9049489478716,2191.09934362056,0.0,1.0
2017-10-17,22.52,22.56,22.41,22.55,2681,15.7458127585358,15.7737804543769,15.6689015949728,15.7667885304166,3834.42385133598,0.0,1.0
2017-10-18,22.54,22.625,22.5067,22.61,10630,15.7597966064563,15.8192279601186,15.7365134996686,15.8087400741782,15203.2545839991,0.0,1.0
2017-10-19,22.4706,22.4706,22.36,22.36,1869,15.711272654172,15.711272654172,15.6339419751714,15.6339419751714,2673.08399035694,0.0,1.0
2017-10-20,22.568,22.6016,22.568,22.6016,686,15.7793739935451,15.8028668580516,15.7793739935451,15.8028668580516,981.131951516778,0.0,1.0
2017-10-23,22.03,22.2108,21.991,22.19,3136,15.4032084844824,15.5296224696841,15.3759399810373,15.5150792678467,4485.17463550527,0.0,1.0
2017-10-24,22.07,22.084,21.95,21.98,4798,15.4311761803235,15.4409648738678,15.3472730928002,15.368248864681,6862.20277460276,0.0,1.0
2017-10-25,22.0767,22.0767,21.8358,22.0574,2797,15.4358607693768,15.4358607693768,15.2674253211739,15.4223663561335,4000.32954576157,0.0,1.0
2017-10-26,21.6,22.0284,21.6,22.0284,49603,15.1025557541906,15.4020897766487,15.1025557541906,15.4020897766487,70943.2772464823,0.0,1.0
2017-10-27,21.79,21.81,21.69,21.7,7653,15.2354023094358,15.2493861573564,15.1654830698331,15.1724749937933,10945.4851675771,0.0,1.0
2017-10-30,21.36,21.3965,21.36,21.37,1349,14.9347495791441,14.960270101599,14.9347495791441,14.9417415031043,1929.36880844917,0.0,1.0
2017-10-31,21.4135,21.43,21.23,21.3939,8615,14.9721563723315,14.983693046866,14.8438545676605,14.9584522013694,12321.3582541065,0.0,1.0
2017-11-01,21.34,21.65,21.34,21.57,5645,14.9207657312235,15.137515373992,14.9207657312235,15.0815799823098,8073.60038821023,0.0,1.0
2017-11-02,21.1974,21.35,21.15,21.35,25207,14.82106089555,14.9277576551838,14.7879191759783,14.9277576551838,36051.5934429788,0.0,1.0
2017-11-03,20.92,21.25,20.68,21.25,5881,14.627104924892,14.857838415581,14.4592987498455,14.857838415581,8411.13266307607,0.0,1.0
2017-11-06,21.33,21.34,20.98,20.98,57592,14.9137738072632,14.9207657312235,14.6690564686537,14.6690564686537,82369.3168392922,0.0,1.0
2017-11-07,20.97,21.225,20.91,21.225,42010,14.6620645446934,14.8403586056804,14.6201130009317,14.8403586056804,60083.6053691252,0.0,1.0
2017-11-08,21.384,21.384,21.1,21.2,8059,14.9515301966487,14.9515301966487,14.7529595561769,14.8228787957797,11526.1550980667,0.0,1.0
2017-11-09,21.25,21.25,21.18,21.24,1987,14.857838415581,14.857838415581,14.8088949478591,14.8508464916208,2841.85012778986,0.0,1.0
2017-11-10,20.79,21.01,20.77,21.0,8646,14.5362099134085,14.6900322405345,14.5222260654879,14.6830403165742,12365.6951207202,0.0,1.0
2017-11-13,20.86,20.9,20.71,20.71,25989,14.5851533811304,14.6131210769715,14.4802745217263,14.4802745217263,37170.0266588477,0.0,1.0
2017-11-14,20.45,20.73,20.37,20.73,14557,14.2984844987592,14.4942583696468,14.242549107077,14.4942583696468,20819.7344289063,0.0,1.0
2017-11-15,20.325,20.33,20.161,20.2,125170,14.2110854492557,14.2145814112359,14.0964178963073,14.1236863997523,179020.825614221,0.0,1.0
2017-11-16,20.83,20.8607,20.65,20.65,22460,14.5641776092496,14.5856428158076,14.4383229779646,14.4383229779646,32122.7749724006,0.0,1.0
2017-11-17,21.17,21.25,20.9106,20.92,6987,14.8019030238989,14.857838415581,14.6205325163694,14.627104924892,9992.9576461337,0.0,1.0
2017-11-20,21.12,21.15,21.0,21.03,10863,14.7669434040975,14.7879191759783,14.6830403165742,14.704016088455,15536.4961943539,0.0,1.0
2017-11-21,21.46,21.579,21.35,21.35,93951,15.0046688187468,15.087872713874,14.9277576551838,14.9277576551838,134370.740491185,0.0,1.0
2017-11-22,21.54,21.61,21.5,21.53,8748,15.060604210429,15.1095476781509,15.0326365145879,15.0536122864687,12511.5777140944,0.0,1.0
2017-11-24,21.59,21.59,21.58,21.58,598,15.0955638302303,15.0955638302303,15.0885719062701,15.0885719062701,855.272459193929,0.0,1.0
2017-11-27,21.31,21.47,21.31,21.47,2556,14.8997899593427,15.0116607427071,14.8997899593427,15.0116607427071,3655.64616337738,0.0,1.0
2017-11-28,21.39,21.5899,21.37,21.37,2219,14.9557253510249,15.0954939109907,14.9417415031043,14.9417415031043,3173.661516641,0.0,1.0
2017-11-29,21.0,21.34,21.0,21.34,1673,14.6830403165742,14.9207657312235,14.6830403165742,14.9207657312235,2392.76057563786,0.0,1.0
2017-11-30,20.54,20.66,20.54,20.66,5352,14.3614118144016,14.4453149019249,14.3614118144016,14.4453149019249,7654.5454876353,0.0,1.0
2017-12-01,20.77,20.8,20.63,20.71,12879,14.5222260654879,14.5432018373687,14.4243391300441,14.4802745217263,18419.8227457502,0.0,1.0
2017-12-04,20.83,20.98,20.83,20.88,4054,14.5641776092496,14.6690564686537,14.5641776092496,14.5991372290509,5798.1179758732,0.0,1.0
2017-12-05,20.7,20.79,20.7,20.79,12196,14.473282597766,14.5362099134085,14.473282597766,14.5362099134085,17442.9814587444,0.0,1.0
2017-12-06,20.89,20.9161,20.689,20.6904,11432,14.6061291530112,14.6243780745475,14.4655914814097,14.4665703507641,16350.2922299414,0.0,1.0
2017-12-07,20.59,20.6,20.33,20.33,7454,14.396371434203,14.4033633581633,14.2145814112359,14.2145814112359,10660.871088347,0.0,1.0
2017-12-08,20.66,20.72,20.63,20.63,7958,14.4453149019249,14.4872664456866,14.4243391300441,14.4243391300441,11381.7027261961,0.0,1.0
2017-12-11,20.73,20.83,20.71,20.71,28672,14.4942583696468,14.5641776092496,14.4802745217263,14.4802745217263,41007.3109531912,0.0,1.0
2017-12-12,20.93,20.99,20.51,20.51,10065,14.6340968488523,14.6760483926139,14.3404360425208,14.3404360425208,14395.1794344262,0.0,1.0
2017-12-13,20.82,21.06,20.81,21.0,9887,14.5571856852893,14.7249918603358,14.550193761329,14.6830403165742,14140.6000067732,0.0,1.0
2017-12-14,20.61,20.65,20.61,20.65,890,14.4103552821235,14.4383229779646,14.4103552821235,14.4383229779646,1272.89713826521,0.0,1.0
2017-12-15,20.82,20.93,20.73,20.93,11562,14.5571856852893,14.6340968488523,14.4942583696468,14.6340968488523,16536.2210254184,0.0,1.0
2017-12-18,21.2,21.3,21.16,21.16,5064,14.8228787957797,14.8927980353824,14.7949110999386,14.7949110999386,7242.64169457866,0.0,1.0
2017-12-19,21.07,21.16,21.06,21.16,1553,14.7319837842961,14.7949110999386,14.7249918603358,14.7949110999386,2221.13399519761,0.0,1.0
2017-12-20,21.09,21.27,21.07,21.19,7383,14.7459676322167,14.8718222635016,14.7319837842961,14.8158868718194,10559.3253615865,0.0,1.0
2017-12-21,20.13,20.18,19.78,19.95,8448,14.9943906905252,15.0316345819572,14.7336834505012,14.86031268137,11341.4571828823,1.3153,1.0
2017-12-22,19.93,20.04,19.9,20.04,14123,14.8454151247972,14.9273516859476,14.823068789938,14.9273516859476,18960.1562255973,0.0,1.0
2017-12-26,20.13,20.14,20.07,20.11,6127,14.9943906905252,15.0018394688116,14.9496980208068,14.9794931339524,8225.50996206435,0.0,1.0
2017-12-27,20.24,20.32,20.23,20.26,6126,15.0763272516756,15.1359174779668,15.0688784733892,15.0912248082484,8224.1674600304,0.0,1.0
2017-12-28,20.32,20.35,20.3,20.34,3055,15.1359174779668,15.158263812826,15.121019921394,15.1508150345396,4101.34371374353,0.0,1.0
2017-12-29,20.42,20.53,20.33,20.53,5002,15.2104052608308,15.2923418219812,15.1433662562532,15.2923418219812,6715.19517386094,0.0,1.0
2018-01-02,20.9,20.9,20.8,20.84,36006,15.5679466185781,15.5679466185781,15.4934588357141,15.5232539488597,48338.1282347133,0.0,1.0
2018-01-03,21.13,21.15,21.01,21.14,28534,15.7392685191653,15.7541660757381,15.6498831797285,15.7467172974517,38306.9530369747,0.0,1.0
2018-01-04,21.32,21.49,21.32,21.37,28491,15.8807953066069,16.0074245374757,15.8807953066069,15.9180391980389,38249.2254495146,0.0,1.0
2018-01-05,21.37,21.43,21.27,21.27,41093,15.9180391980389,15.9627318677573,15.8435514151749,15.8435514151749,55167.4360814609,0.0,1.0
2018-01-08,21.36,21.39,21.35,21.39,1133,15.9105904197525,15.9329367546117,15.9031416414661,15.9329367546117,1521.0548044751,0.0,1.0
2018-01-09,21.22,21.35,21.17,21.2,8888,15.8063075237429,15.9031416414661,15.7690636323109,15.7914099671701,11932.1580778241,0.0,1.0
2018-01-10,21.1,21.23,21.1,21.21,1445,15.7169221843061,15.8137563020293,15.7169221843061,15.7988587454565,1939.91543907018,0.0,1.0
2018-01-11,21.54,21.54,21.24,21.24,3014,16.0446684289077,16.0446684289077,15.8212050803157,15.8212050803157,4046.30113035124,0.0,1.0
2018-01-12,21.68,21.69,21.55,21.55,3750,16.1489513249173,16.1564001032037,16.0521172071941,16.0521172071941,5034.38262734477,0.0,1.0
2018-01-16,21.7,22.01,21.7,22.01,42727,16.1638488814901,16.3947610083686,16.1638488814901,16.3947610083686,57361.0844049494,0.0,1.0
2018-01-17,21.91,21.99,21.73,21.74,15537,16.3202732255046,16.3798634517958,16.1861952163493,16.1936439946357,20858.4541016148,0.0,1.0
2018-01-18,22.0,22.1,21.9,22.1,6796,16.3873122300822,16.4618000129462,16.3128244472182,16.4618000129462,9123.64382278265,0.0,1.0
2018-01-19,22.2,22.2,22.05,22.15,14820,16.5362877958102,16.5362877958102,16.4245561215142,16.4990439043782,19895.8801432665,0.0,1.0
2018-01-22,22.18,22.19,22.09,22.15,3903,16.5213902392374,16.5288390175238,16.4543512346598,16.4990439043782,5239.78543854042,0.0,1.0
2018-01-23,21.8,21.97,21.7,21.97,4836,16.2383366643542,16.364965895223,16.1638488814901,16.364965895223,6492.33983622378,0.0,1.0
2018-01-24,22.78,22.78,22.3,22.3,1575,16.9683169364214,16.9683169364214,16.6107755786742,16.6107755786742,2114.44070348481,0.0,1.0
2018-01-25,23.13,23.22,23.0,23.0,13008,17.2290241764455,17.2960631810231,17.1321900587223,17.1321900587223,17463.2664577335,0.0,1.0
2018-01-26,23.18,23.18,22.89,22.94,15551,17.2662680678775,17.2662680678775,17.0502534975719,17.0874973890039,20877.2491300902,0.0,1.0
2018-01-29,22.91,23.12,22.9,23.12,12385,17.0651510541447,17.2215753981591,17.0577022758583,17.2215753981591,16626.8876905773,0.0,1.0
2018-01-30,22.86,22.87,22.61,22.82,6716,17.0279071627127,17.0353559409991,16.8416877055526,16.998112049567,9016.24366006595,0.0,1.0
2018-01-31,22.94,23.23,22.87,23.16,9598,17.0874973890039,17.3035119593095,17.0353559409991,17.2513705113047,12885.3345219346,0.0,1.0
2018-02-01,23.02,23.18,23.02,23.03,15790,17.1470876152951,17.2662680678775,17.1470876152951,17.1545363935815,21198.1071162063,0.0,1.0
2018-02-02,22.5,22.71,22.49,22.51,6880,16.7597511444022,16.9161754884166,16.7523023661158,16.7671999226886,9236.4139936352,0.0,1.0
2018-02-05,21.61,22.48,21.61,22.4,46562,16.0968098769125,16.7448535878294,16.0968098769125,16.6852633615382,62509.5797051806,0.0,1.0
2018-02-06,22.25,22.46,21.53,21.53,34466,16.5735316872422,16.7299560312566,16.0372196506213,16.0372196506213,46270.6751024172,0.0,1.0
2018-02-07,21.83,22.42,21.83,22.31,6487,16.2606829992134,16.700160918111,16.2606829992134,16.6182243569606,8708.81069428943,0.0,1.0
2018-02-08,21.13,22.22,21.13,22.22,34885,15.7392685191653,16.551185352383,15.7392685191653,16.551185352383,46833.1834546458,0.0,1.0
2018-02-09,21.34,21.51,20.85,21.51,10618,15.8956928631797,16.0223220940485,15.5307027271461,16.0223220940485,14254.6865965724,0.0,1.0
2018-02-12,21.64,21.68,21.35,21.68,16814,16.1191562117717,16.1489513249173,15.9031416414661,16.1489513249173,22572.82919898,0.0,1.0
2018-02-13,21.62,21.62,21.5,21.5,5297,16.1042586551989,16.1042586551989,16.0148733157621,16.0148733157621,7111.23327387873,0.0,1.0
2018-02-14,22.17,22.18,21.46,21.56,18466,16.513941460951,16.5213902392374,15.9850782026165,16.0595659854805,24790.6425590795,0.0,1.0
2018-02-15,22.27,22.39,22.25,22.39,3732,16.588429243815,16.6778145832518,16.5735316872422,16.6778145832518,5010.2175907335,0.0,1.0
2018-02-16,22.33,22.53,22.18,22.22,7528,16.6331219135334,16.7820974792614,16.5213902392374,16.551185352383,10106.3553116404,0.0,1.0
2018-02-20,22.31,22.48,22.27,22.28,7717,16.6182243569606,16.7448535878294,16.588429243815,16.5958780221014,10360.0881960585,0.0,1.0
2018-02-21,22.26,22.57,22.25,22.4,6607,16.5809804655286,16.811892592407,16.5735316872422,16.6852633615382,8869.91093836449,0.0,1.0
2018-02-22,22.53,22.64,22.49,22.49,203854,16.7820974792614,16.8640340404118,16.7523023661158,16.7523023661158,273674.409630597,0.0,1.0
2018-02-23,22.81,22.87,22.73,22.79,53807,16.9906632712806,17.0353559409991,16.9310730449894,16.9757657147078,72236.0069412108,0.0,1.0
2018-02-26,22.96,23.16,22.94,23.16,6046,17.1023949455767,17.2513705113047,17.0874973890039,17.2513705113047,8116.7672973137,0.0,1.0
2018-02-27,22.72,23.02,22.7,23.02,8957,16.923624266703,17.1470876152951,16.9087267101302,17.1470876152951,12024.7907181672,0.0,1.0
2018-02-28,22.26,22.86,22.26,22.86,20595,16.5809804655286,17.0279071627127,16.5809804655286,17.0279071627127,27648.8293893774,0.0,1.0
2018-03-01,22.33,22.5,22.11,22.31,8422,16.6331219135334,16.7597511444022,16.4692487912326,16.6182243569606,11306.5521299994,0.0,1.0
2018-03-02,22.21,22.34,21.87,22.3,35334,16.5437365740966,16.6405706918198,16.290478112359,16.6107755786742,47435.9668678933,0.0,1.0
2018-03-05,22.36,22.38,21.97,22.08,35770,16.6554682483926,16.6703658049654,16.364965895223,16.4469024563734,48021.2977546992,0.0,1.0
2018-03-06,22.53,22.64,22.53,22.62,25876,16.7820974792614,16.8640340404118,16.7820974792614,16.849136483839,34738.5826307129,0.0,1.0
2018-03-07,22.18,22.52,22.17,22.52,5438,16.5213902392374,16.774648700975,16.513941460951,16.774648700975,7300.52606066688,0.0,1.0
2018-03-08,22.35,22.47,22.16,22.47,31794,16.6480194701062,16.737404809543,16.5064926826646,16.737404809543,42683.5096676798,0.0,1.0
2018-03-09,22.74,22.77,22.62,22.67,3127,16.9385218232758,16.960868158135,16.849136483839,16.886380375271,4198.00386018856,0.0,1.0
2018-03-12,22.86,22.93,22.74,22.93,25669,17.0279071627127,17.0800486107175,16.9385218232758,17.0800486107175,34460.6847096833,0.0,1.0
2018-03-13,22.7,22.99,22.68,22.92,3971,16.9087267101302,17.1247412804359,16.8938291535574,17.0725998324311,5331.07557684962,0.0,1.0
2018-03-14,22.58,22.58,22.58,22.58,1177,16.8193413706934,16.8193413706934,16.8193413706934,16.8193413706934,1580.12489396928,0.0,1.0
2018-03-15,22.18,22.44,22.16,22.44,11831,16.5213902392374,16.7150584746838,16.5064926826646,16.7150584746838,15883.1415637642,0.0,1.0
2018-03-16,22.2,22.21,22.19,22.19,3093,16.5362877958102,16.5437365740966,16.5288390175238,16.5288390175238,4152.35879103396,0.0,1.0
2018-03-19,21.95,21.95,21.95,21.95,383,16.3500683386502,16.3500683386502,16.3500683386502,16.3500683386502,514.178279006144,0.0,1.0
2018-03-20,21.93,21.97,21.92,21.93,4417,16.3351707820774,16.364965895223,16.327722003791,16.3351707820774,5929.83148399513,0.0,1.0
2018-03-21,22.37,22.37,22.0,22.0,4285,16.662917026679,16.662917026679,16.3873122300822,16.3873122300822,5752.62121551261,0.0,1.0
2018-03-22,22.03,22.2,22.01,22.03,6654,16.4271631939144,16.5539275036269,16.4122497457129,16.4271631939144,8923.48960496751,0.0235,1.0
2018-03-23,21.82,21.92,21.82,21.92,1097,16.270571987799,16.3451392288064,16.270571987799,16.3451392288064,1471.15540977598,0.0,1.0
2018-03-26,22.29,22.3,22.1,22.3,120011,16.6210380205335,16.6284947446342,16.4793602626195,16.6284947446342,160943.32897231,0.0,1.0
2018-03-27,21.8,22.22,21.7,22.22,6154,16.2556585395976,16.5688409518283,16.1810912985902,16.5688409518283,8252.95386669219,0.0,1.0
2018-03-28,21.6,21.7,21.58,21.7,8412,16.1065240575829,16.1810912985902,16.0916106093814,16.1810912985902,11281.0932607434,0.0,1.0
2018-03-29,22.24,22.24,21.91,21.93,2007,16.5837544000298,16.5837544000298,16.3376825047056,16.3525959529071,2691.530453437,0.0,1.0
2018-04-02,21.96,22.34,21.84,22.15,82700,16.3749661252093,16.6583216410371,16.2854854360005,16.5166438831232,110906.611110732,0.0,1.0
2018-04-03,22.05,22.17,21.93,22.1,17977,16.4420766421159,16.5315573313247,16.3525959529071,16.4793602626195,24108.4419339496,0.0,1.0
2018-04-04,21.98,22.06,21.53,21.53,11875,16.3898795734108,16.4495333662166,16.0543269888778,16.0543269888778,15925.223784038,0.0,1.0
2018-04-05,22.24,22.51,22.24,22.43,7138,16.5837544000298,16.7850859507496,16.5837544000298,16.7254321579437,9572.56819961798,0.0,1.0
2018-04-06,21.92,22.24,21.89,22.24,12457,16.3451392288064,16.5837544000298,16.3227690565042,16.5837544000298,16705.7273833904,0.0,1.0
2018-04-09,21.58,21.98,21.58,21.93,17942,16.0916106093814,16.3898795734108,16.0916106093814,16.3525959529071,24061.5044322704,0.0,1.0
2018-04-10,21.9,21.93,21.67,21.68,24247,16.3302257806049,16.3525959529071,16.158721126288,16.1661778503888,32516.9600919217,0.0,1.0
2018-04-11,22.13,22.19,21.96,21.96,4130,16.5017304349217,16.5464707795261,16.3749661252093,16.3749661252093,5538.62519815387,0.0,1.0
2018-04-12,22.23,22.32,22.18,22.32,8709,16.5762976759291,16.6434081928357,16.5390140554254,16.6434081928357,11679.3914892789,0.0,1.0
2018-04-13,22.07,22.25,21.97,22.25,12852,16.4569900903173,16.5912111241305,16.38242284931,16.5912111241305,17235.450616628,0.0,1.0
2018-04-16,21.84,22.24,21.8,22.24,4717,16.2854854360005,16.5837544000298,16.2556585395976,16.5837544000298,6325.83415488904,0.0,1.0
2018-04-17,22.17,22.18,21.9,21.9,9382,16.5315573313247,16.5390140554254,16.3302257806049,16.3302257806049,12581.9325929974,0.0,1.0
2018-04-18,22.62,22.64,22.48,22.5,24274,16.8671099158577,16.8820233640591,16.7627157784474,16.7776292266489,32553.1690217885,0.0,1.0
2018-04-19,22.36,22.5,22.31,22.5,20432,16.6732350892386,16.7776292266489,16.6359514687349,16.7776292266489,27400.7724088813,0.0,1.0
2018-04-20,22.29,22.38,22.13,22.33,5674,16.6210380205335,16.6881485374401,16.5017304349217,16.6508649169364,7609.23955794793,0.0,1.0
2018-04-23,22.04,22.27,22.03,22.17,169492,16.4346199180151,16.606124572332,16.4271631939144,16.5315573313247,227300.88670351,0.0,1.0
2018-04-24,21.97,22.3,21.97,22.3,81838,16.38242284931,16.6284947446342,16.38242284931,16.6284947446342,109750.607497946,0.0,1.0
2018-04-25,21.75,21.78,21.53,21.72,78106,16.2183749190939,16.2407450913961,16.0543269888778,16.1960047467917,104745.728747459,0.0,1.0
2018-04-26,21.94,21.94,21.64,21.75,10194,16.3600526770078,16.3600526770078,16.1363509539858,16.2183749190939,13670.8826319565,0.0,1.0
2018-04-27,21.92,22.04,21.91,22.02,30223,16.3451392288064,16.4346199180151,16.3376825047056,16.4197064698137,40531.2032357878,0.0,1.0
2018-04-30,21.71,21.87,21.71,21.84,13835,16.188548022691,16.3078556083027,16.188548022691,16.2854854360005,18553.7238780771,0.0,1.0
2018-05-01,21.54,21.54,21.2,21.28,11360,16.0617837129785,16.0617837129785,15.8082550935536,15.8679088863595,15234.5719736145,0.0,1.0
2018-05-02,21.07,21.4,21.07,21.4,34814,15.7113176802441,15.9573895755682,15.7113176802441,15.9573895755682,46688.0623846315,0.0,1.0
2018-05-03,20.91,21.12,20.72,21.03,101552,15.5920100946323,15.7486013007477,15.4503323367184,15.6814907838411,136188.490586664,0.0,1.0
2018-05-04,20.75,20.91,20.56,20.56,38677,15.4727025090206,15.5920100946323,15.3310247511067,15.3310247511067,51868.6214985465,0.0,1.0
2018-05-07,20.48,20.74,20.4,20.74,122815,15.2713709583008,15.4652457849199,15.211717165495,15.4652457849199,164703.693392559,0.0,1.0
2018-05-08,20.47,20.5,20.22,20.25,26635,15.2639142342001,15.2862844065023,15.0774961316818,15.099866303984,35719.4387779244,0.0,1.0
2018-05-09,20.5,20.5,20.41,20.42,3159,15.2862844065023,15.2862844065023,15.2191738895957,15.2266306136964,4236.44479442325,0.0,1.0
2018-05-10,21.02,21.12,20.96,20.99,19837,15.6740340597404,15.7486013007477,15.629293715136,15.6516638874382,26602.8348803337,0.0,1.0
2018-05-11,20.59,21.06,20.55,21.06,34296,15.3533949234089,15.7038609561433,15.323568027006,15.7038609561433,45993.3873597783,0.0,1.0
2018-05-14,20.32,20.7,20.27,20.65,16388,15.1520633726891,15.4354188885169,15.1147797521854,15.3981352680133,21977.4793577108,0.0,1.0
2018-05-15,20.05,20.1,19.75,19.98,22900,14.9507318219693,14.988015442473,14.7270300989473,14.8985347532642,30710.5368130081,0.0,1.0
2018-05-16,20.4,20.43,20.34,20.41,46004,15.211717165495,15.2340873377972,15.1669768208906,15.2191738895957,61694.6522072323,0.0,1.0
2018-05-17,19.86,20.01,19.81,20.01,2850,14.8090540640554,14.9209049255664,14.7717704435517,14.9209049255664,3822.05370816913,0.0,1.0
2018-05-18,19.47,19.51,19.3,19.51,27113,14.5182418241268,14.5480687205297,14.3914775144144,14.5480687205297,36360.4709437157,0.0,1.0
2018-05-21,19.58,19.58,19.58,19.58,197,14.6002657892349,14.6002657892349,14.6002657892349,14.6002657892349,264.191080880462,0.0,1.0
2018-05-22,19.93,19.93,19.72,19.72,2393,14.8612511327605,14.8612511327605,14.7046599266451,14.7046599266451,3209.18404338552,0.0,1.0
2018-05-23,19.9,19.97,19.73,19.86,7966,14.8388809604583,14.8910780291635,14.7121166507459,14.8090540640554,10682.9753822019,0.0,1.0
2018-05-24,19.59,19.76,19.59,19.7,12839,14.6077225133356,14.7344868230481,14.6077225133356,14.6897464784437,17218.0166874328,0.0,1.0
2018-05-25,19.5,19.62,19.5,19.62,1015,14.540611996429,14.6300926856378,14.540611996429,14.6300926856378,1361.18754869883,0.0,1.0
2018-05-29,18.59,18.92,18.52,18.88,91600,13.8620501032623,14.1081219985865,13.8098530345572,14.0782951021836,122842.147252033,0.0,1.0
2018-05-30,18.8,18.8,18.526,18.78,12821,14.0186413093777,14.0186413093777,13.8143270690176,14.0037278611762,17193.8774008549,0.0,1.0
2018-05-31,18.76,18.76,18.67,18.72,3614,13.9888144129748,13.9888144129748,13.9217038960682,13.9589875165718,4846.63231625376,0.0,1.0
2018-06-01,19.03,19.08,18.76,19.01,125630,14.1901459636946,14.2274295841982,13.9888144129748,14.1752325154931,168478.809599048,0.0,1.0
2018-06-04,19.28,19.31,19.25,19.25,21734,14.3765640662129,14.3989342385151,14.3541938939107,14.3541938939107,29146.8474713501,0.0,1.0
2018-06-05,18.66,19.13,18.66,19.13,11339,13.9142471719675,14.2647132047019,13.9142471719675,14.2647132047019,15206.4094726069,0.0,1.0
2018-06-06,18.52,18.76,18.52,18.76,14688,13.8098530345572,13.9888144129748,13.8098530345572,13.9888144129748,19697.6578475748,0.0,1.0
2018-06-07,17.89,18.35,17.33,18.35,104802,13.340079416211,13.6830887248447,12.92250286657,13.6830887248447,140546.972885453,0.0,1.0
2018-06-08,18.44,18.52,17.89,18.13,36998,13.7501992417513,13.8098530345572,13.340079416211,13.5190407946286,49616.9624894181,0.0,1.0
2018-06-11,18.36,18.62,18.3,18.46,3594,13.6905454489455,13.8844202755645,13.6458051043411,13.7651126899528,4819.81088672274,0.0,1.0
2018-06-12,18.42,18.49,18.28,18.41,24709,13.7352857935499,13.787482862255,13.6308916561396,13.7278290694491,33136.535114088,0.0,1.0
2018-06-13,18.44,18.5,18.38,18.45,1222,13.7501992417513,13.7949395863557,13.7054588971469,13.7576559658521,1638.7893443448,0.0,1.0
2018-06-14,18.15,18.45,18.15,18.42,7583,13.5339542428301,13.7576559658521,13.5339542428301,13.7352857935499,10169.345006683,0.0,1.0
2018-06-15,18.15,18.22,18.01,18.04,24924,13.5339542428301,13.5861513115352,13.4295601054198,13.451930277722,33424.8654815464,0.0,1.0
2018-06-18,18.01,18.04,17.85,17.85,5194,13.4295601054198,13.451930277722,13.3102525198081,13.3102525198081,6965.52524920368,0.0,1.0
2018-06-19,18.22,18.23,17.75,17.75,51281,13.5861513115352,13.5936080356359,13.2356852788008,13.2356852788008,68771.4863889899,0.0,1.0
2018-06-20,18.17,18.52,18.16,18.52,24801,13.5488676910315,13.8098530345572,13.5414109669308,13.8098530345572,33259.9136899308,0.0,1.0
2018-06-21,17.69,17.76,17.69,17.75,1725,13.4133044468802,13.4663814005988,13.4133044468802,13.458798978639,2274.99868662845,0.2982,1.0
2018-06-22,17.74,17.75,17.61,17.75,2696,13.4512165566792,13.458798978639,13.3526450712018,13.458798978639,3555.59215023205,0.0,1.0
2018-06-25,17.75,17.78,17.56,17.69,6679,13.458798978639,13.4815462445184,13.3147329614029,13.4133044468802,8808.53114666168,0.0,1.0
2018-06-26,17.76,17.76,17.68,17.74,3785,13.4663814005988,13.4663814005988,13.4057220249204,13.4512165566792,4991.80871239923,0.0,1.0
2018-06-27,17.35,17.73,17.34,17.73,18277,13.1555021002471,13.4436341347194,13.1479196782873,13.4436341347194,24104.4353597149,0.0,1.0
2018-06-28,17.62,17.67,17.41,17.41,2451,13.3602274931616,13.3981396029606,13.2009966320059,13.2009966320059,3232.47639473991,0.0,1.0
2018-06-29,17.71,17.83,17.71,17.83,1700,13.4284692907998,13.5194583543174,13.4284692907998,13.5194583543174,2242.02769117007,0.0,1.0
2018-07-02,17.56,17.56,17.36,17.44,9736,13.3147329614029,13.3147329614029,13.1630845222069,13.2237438978853,12840.2244713127,0.0,1.0
2018-07-03,17.86,17.9,17.76,17.76,1718,13.5422056201968,13.5725353080359,13.4663814005988,13.4663814005988,2265.76680790009,0.0,1.0
2018-07-05,17.8,17.88,17.8,17.88,3424,13.496711088438,13.5573704641164,13.496711088438,13.5573704641164,4515.70753798017,0.0,1.0
2018-07-06,18.2,18.2,18.04,18.04,1570,13.8000079668298,13.8000079668298,13.6786892154731,13.6786892154731,2070.57851478648,0.0,1.0
2018-07-09,18.3,18.41,18.18,18.21,3573,13.8758321864278,13.9592388279856,13.7848431229103,13.8075903887896,4712.21467091214,0.0,1.0
2018-07-10,18.52,18.52,18.34,18.34,5713,14.0426454695433,14.0426454695433,13.906161874267,13.906161874267,7534.53188214977,0.0,1.0
2018-07-11,18.07,18.38,18.07,18.38,3041,13.7014364813525,13.9364915621062,13.7014364813525,13.9364915621062,4010.59188755774,0.0,1.0
2018-07-12,18.37,18.46,18.26,18.26,1481,13.9289091401464,13.9971509377846,13.8455024985886,13.8455024985886,1953.20177095462,0.0,1.0
2018-07-13,18.48,18.55,18.29,18.29,12911,14.0123157817042,14.0653927354227,13.868249764468,13.868249764468,17027.5408945274,0.0,1.0
2018-07-16,18.51,18.59,18.45,18.52,5090,14.0350630475835,14.0957224232619,13.9895685158248,14.0426454695433,6712.89467532686,0.0,1.0
2018-07-17,18.83,18.83,18.66,18.66,6401,14.277700550297,14.277700550297,14.1487993769805,14.1487993769805,8441.89367716447,0.0,1.0
2018-07-18,18.87,18.93,18.78,18.78,397245,14.3080302381362,14.353524769895,14.2397884404981,14.2397884404981,523902.523634619,0.0,1.0
2018-07-19,18.85,18.85,18.48,18.63,7402,14.2928653942166,14.2928653942166,14.0123157817042,14.1260521111011,9762.05233531814,0.0,1.0
2018-07-20,19.2,19.2,19.11,19.19,2195,14.5582501628095,14.5582501628095,14.4900083651713,14.5506677408497,2894.85340124605,0.0,1.0
2018-07-23,19.07,19.19,19.06,19.19,1896,14.4596786773322,14.5506677408497,14.4520962553724,14.5506677408497,2500.52029556378,0.0,1.0
2018-07-24,19.63,19.63,19.3,19.3,6815,14.8842943070808,14.8842943070808,14.6340743824075,14.6340743824075,8987.89336195526,0.0,1.0
2018-07-25,19.82,19.82,19.7,19.7,2378,15.0283603243169,15.0283603243169,14.9373712607993,14.9373712607993,3136.20108800142,0.0,1.0
2018-07-26,19.65,19.79,19.57,19.67,725,14.8994591510004,15.0056130584375,14.838799775322,14.91462399492,956.158868293112,0.0,1.0
2018-07-27,19.85,19.85,19.71,19.71,1935,15.0511075901963,15.0511075901963,14.9449536827591,14.9449536827591,2551.95504847886,0.0,1.0
2018-07-30,19.93,20.02,19.88,20.02,3004,15.1117669658747,15.1800087635128,15.0738548560757,15.1800087635128,3961.79481427933,0.0,1.0
2018-07-31,19.84,19.91,19.82,19.91,3235,15.0435251682365,15.0966021219551,15.0283603243169,15.0966021219551,4266.44681231479,0.0,1.0
2018-08-01,19.77,19.91,19.74,19.85,24466,14.9904482145179,15.0966021219551,14.9677009486385,15.0511075901963,32266.7349953922,0.0,1.0
2018-08-02,19.72,19.79,19.65,19.69,18629,14.9525361047189,15.0056130584375,14.8994591510004,14.9297888388395,24568.6669757689,0.0,1.0
2018-08-03,20.23,20.23,19.98,20.01,51095,15.3392396246686,15.3392396246686,15.1496790756736,15.172426341553,67386.1205178436,0.0,1.0
2018-08-06,20.16,20.25,20.1,20.25,4817,15.28616267095,15.3544044685882,15.2406681391912,15.3544044685882,6352.85140492128,0.0,1.0
2018-08-07,20.04,20.46,20.04,20.34,7985,15.1951736074324,15.5136353297439,15.1951736074324,15.4226462662263,10530.9359494076,0.0,1.0
2018-08-08,19.76,20.01,19.76,20.01,18310,14.9828657925581,15.172426341553,14.9828657925581,15.172426341553,24147.95707372,0.0,1.0
2018-08-09,19.56,19.69,19.46,19.69,300048,14.8312173533622,14.9297888388395,14.7553931337642,14.9297888388395,395715.249811879,0.0,1.0
2018-08-10,18.84,19.12,18.77,19.12,11850,14.2852829722568,14.4975907871311,14.2322060185383,14.4975907871311,15628.2518472737,0.0,1.0
2018-08-13,18.68,18.77,18.46,18.71,29731,14.1639642209001,14.2322060185383,13.9971509377846,14.1867114867795,39210.4266389277,0.0,1.0
2018-08-14,19.143,19.154,18.98,18.99,2813,14.5150303576387,14.5233710217944,14.391436879694,14.3990193016538,3709.89640897728,0.0,1.0
2018-08-15,18.69,18.81,18.6,18.73,14971,14.1715466428599,14.2625357063774,14.1033048452217,14.2018763306991,19744.3509202982,0.0,1.0
2018-08-16,18.64,18.87,18.6,18.87,2354,14.1336345330609,14.3080302381362,14.1033048452217,14.3080302381362,3104.54893236137,0.0,1.0
2018-08-17,18.36,18.4,18.36,18.4,897,13.9213267181866,13.9516564060258,13.9213267181866,13.9516564060258,1182.99931704679,0.0,1.0
2018-08-20,18.6,18.61,18.5,18.5,1286,14.1033048452217,14.1108872671815,14.0274806256237,14.0274806256237,1696.02800637924,0.0,1.0
2018-08-21,18.43,18.69,18.43,18.53,2122,13.9744036719052,14.1715466428599,13.9744036719052,14.0502278915031,2798.57809450757,0.0,1.0
2018-08-22,18.72,18.72,18.5,18.5,1843,14.1942939087393,14.1942939087393,14.0274806256237,14.0274806256237,2430.62178519201,0.0,1.0
2018-08-23,18.32,18.72,18.32,18.7,5384,13.8909970303474,14.1942939087393,13.8909970303474,14.1791290648197,7100.63358191743,0.0,1.0
2018-08-24,18.54,18.63,18.44,18.63,8429,14.0578103134629,14.1260521111011,13.981986093865,14.1260521111011,11116.5008287485,0.0,1.0
2018-08-27,18.93,19.01,18.83,18.99,3375,14.353524769895,14.4141841455734,14.277700550297,14.3990193016538,4451.08438688174,0.0,1.0
2018-08-28,18.47,18.68,18.47,18.68,831,14.0047333597444,14.1639642209001,14.0047333597444,14.1639642209001,1095.95588903666,0.0,1.0
2018-08-29,18.58,18.58,18.56,18.56,1539,14.0881400013021,14.0881400013021,14.0729751573825,14.0729751573825,2029.69448041808,0.0,1.0
2018-08-30,18.13,18.47,18.05,18.47,3326,13.7469310131113,14.0047333597444,13.6862716374329,14.0047333597444,4386.4612357833,0.0,1.0
2018-08-31,18.17,18.25,18.13,18.25,5764,13.7772607009505,13.8379200766288,13.7469310131113,13.8379200766288,7601.79271288483,0.0,1.0
2018-09-04,17.68,17.97,17.68,17.97,4588,13.4057220249204,13.6256122617545,13.4057220249204,13.6256122617545,6050.83708652251,0.0,1.0
2018-09-05,17.57,17.7,17.52,17.64,76684,13.3223153833627,13.42088686884,13.2844032735637,13.3753923370812,101133.912629226,0.0,1.0
2018-09-06,17.81,17.81,17.66,17.66,1661,13.5042935103978,13.5042935103978,13.3905571810008,13.3905571810008,2190.59293825498,0.0,1.0
2018-09-07,17.92,18.12,17.92,18.12,4630,13.5877001519555,13.7393485911515,13.5877001519555,13.7393485911515,6106.2283588926,0.0,1.0
2018-09-10,17.85,17.92,17.79,17.91,1056,13.534623198237,13.5877001519555,13.4891286664782,13.5801177299957,1392.69484816211,0.0,1.0
2018-09-11,17.53,17.53,17.41,17.48,52609,13.2919856955235,13.2919856955235,13.2009966320059,13.2540735857245,69382.8440028033,0.0,1.0
2018-09-12,17.62,17.77,17.56,17.65,15668,13.3602274931616,13.4739638225586,13.3147329614029,13.382974759041,20663.582273678,0.0,1.0
2018-09-13,17.76,17.76,17.76,17.76,195,13.4663814005988,13.4663814005988,13.4663814005988,13.4663814005988,257.17376457539,0.0,1.0
2018-09-14,17.77,17.77,17.62,17.69,1716,13.502549553347,13.502549553347,13.3885719262788,13.4417614855773,2258.33794421746,0.0377,1.0
2018-09-17,17.86,17.92,17.81,17.92,1531,13.570936129588,13.6165271804152,13.5329435872319,13.6165271804152,2014.86910990496,0.0,1.0
2018-09-18,18.23,18.29,18.23,18.26,2046,13.8520809430229,13.8976719938501,13.8520809430229,13.8748764684365,2692.6337027208,0.0,1.0
2018-09-19,18.36,18.44,18.31,18.31,2883,13.9508615531486,14.0116496209184,13.9128690107926,13.9128690107926,3794.1656720157,0.0,1.0
2018-09-20,18.39,18.43,18.27,18.43,4238,13.9736570785623,14.0040511124471,13.8824749769077,14.0040511124471,5577.41037738552,0.0,1.0
2018-09-21,18.61,18.71,18.45,18.45,7255,14.140824264929,14.2168093496411,14.0192481293896,14.0192481293896,9547.92644830863,0.0,1.0
2018-09-24,18.26,18.5,18.26,18.5,7363,13.8748764684365,14.0572406717456,13.8748764684365,14.0572406717456,9690.05960563701,0.0,1.0
2018-09-25,18.32,18.32,18.1,18.1,1191,13.9204675192638,13.9204675192638,13.7533003328971,13.7533003328971,1567.4128738712,0.0,1.0
2018-09-26,18.56,18.62,18.4,18.61,93006,14.1028317225729,14.1484227734002,13.9812555870335,14.140824264929,122400.337319282,0.0,1.0
2018-09-27,18.79,18.85,18.71,18.71,9649,14.2775974174108,14.3231884682381,14.2168093496411,14.2168093496411,12698.5447690876,0.0,1.0
2018-09-28,18.69,18.69,18.69,18.69,291,14.2016123326987,14.2016123326987,14.2016123326987,14.2016123326987,382.969896134778,0.0,1.0
2018-10-01,18.48,18.66,18.48,18.6,3344,14.0420436548032,14.1788168072851,14.0420436548032,14.1332257564578,4400.86368616735,0.0,1.0
2018-10-02,18.98,19.07,18.89,18.94,209959,14.4219690783639,14.4903556546048,14.353582502123,14.391575044479,276316.070180625,0.0,1.0
2018-10-03,19.32,19.74,19.19,19.7,3731,14.6803183663852,14.9994557221762,14.5815377562594,14.9690616882913,4910.174166594,0.0,1.0
2018-10-04,19.13,19.13,18.89,19.13,7581,14.5359467054321,14.5359467054321,14.353582502123,14.5359467054321,9976.95801579984,0.0,1.0
2018-10-05,19.01,19.17,19.01,19.17,3089,14.4447646037775,14.566340739317,14.4447646037775,14.566340739317,4065.27150914204,0.0,1.0
2018-10-08,19.64,19.77,19.62,19.77,2900,14.923470637464,15.0222512475898,14.9082736205216,15.0222512475898,3816.53848381738,0.0,1.0
2018-10-09,19.8,19.8,19.67,19.67,2140,15.0450467730034,15.0450467730034,14.9462661628777,14.9462661628777,2816.34219150662,0.0,1.0
2018-10-10,19.05,19.59,19.05,19.59,6846,14.4751586376624,14.8854780951079,14.4751586376624,14.8854780951079,9009.66291731508,0.0,1.0
2018-10-11,18.96,19.14,18.96,19.14,1902,14.4067720614215,14.5435452139033,14.4067720614215,14.5435452139033,2503.12282628298,0.0,1.0
2018-10-12,19.25,19.29,19.11,19.29,4762,14.6271288070867,14.6575228409715,14.5207496884897,14.6575228409715,6267.01939997872,0.0,1.0
2018-10-15,19.19,19.25,19.15,19.25,4790,14.5815377562594,14.6271288070867,14.5511437223745,14.6271288070867,6303.86873706386,0.0,1.0
2018-10-16,19.46,19.53,19.37,19.45,5019,14.7866974849822,14.8398870442807,14.7183109087412,14.779098976511,6605.24367251012,0.0,1.0
2018-10-17,19.59,19.67,19.43,19.43,845,14.8854780951079,14.9462661628777,14.7639019595685,14.7639019595685,1112.0603513192,0.0,1.0
2018-10-18,19.59,19.59,19.59,19.59,89,14.8854780951079,14.8854780951079,14.8854780951079,14.8854780951079,117.128250020603,0.0,1.0
2018-10-19,19.18,19.29,19.17,19.29,5337,14.5739392477882,14.6575228409715,14.566340739317,14.6575228409715,7023.746857977,0.0,1.0
2018-10-22,19.26,19.29,19.25,19.29,2244,14.6347273155579,14.6575228409715,14.6271288070867,14.6575228409715,2953.21115782282,0.0,1.0
2018-10-23,19.29,19.3,19.03,19.03,2129,14.6575228409715,14.6651213494427,14.45996162072,14.45996162072,2801.86566622317,0.0,1.0
2018-10-24,18.75,19.0,18.75,18.95,1292,14.247203383526,14.4371660953063,14.247203383526,14.3991735529503,1700.33369692829,0.0,1.0
2018-10-25,19.02,19.11,18.95,18.95,3827,14.4523631122488,14.5207496884897,14.3991735529503,14.3991735529503,5036.51475088588,0.0,1.0
2018-10-26,19.07,19.07,18.94,19.02,5756,14.4903556546048,14.4903556546048,14.391575044479,14.4523631122488,7575.17086650098,0.0,1.0
2018-10-29,18.28,19.2,18.28,19.13,55811,13.8900734853789,14.5891362647306,13.8900734853789,14.5359467054321,73449.941144942,0.0,1.0
2018-10-30,18.55,18.55,18.52,18.53,675,14.0952332141017,14.0952332141017,14.0724376886881,14.0800361971593,888.33223330232,0.0,1.0
2018-10-31,18.56,18.56,18.45,18.53,1202,14.1028317225729,14.1028317225729,14.0192481293896,14.0800361971593,1581.88939915465,0.0,1.0
2018-11-01,19.1,19.14,18.85,18.85,1160,14.5131511800185,14.5435452139033,14.3231884682381,14.3231884682381,1526.61539352695,0.0,1.0
2018-11-02,19.25,19.45,19.13,19.45,27546,14.6271288070867,14.779098976511,14.5359467054321,14.779098976511,36251.8514052528,0.0,1.0
2018-11-05,19.52,19.52,19.35,19.35,2492,14.8322885358095,14.8322885358095,14.7031138917988,14.7031138917988,3279.59100057685,0.0,1.0
2018-11-06,19.39,19.47,19.39,19.45,1601,14.7335079256837,14.7942959934534,14.7335079256837,14.779098976511,2106.99245261779,0.0,1.0
2018-11-07,19.27,19.35,19.18,19.23,11351,14.6423258240291,14.7031138917988,14.5739392477882,14.6119317901443,14938.4580447624,0.0,1.0
2018-11-08,18.79,18.87,18.6,18.86,6094,14.2775974174108,14.3383854851806,14.1332257564578,14.3307869767093,8019.99500702867,0.0,1.0
2018-11-09,18.59,18.59,18.26,18.5,5242,14.1256272479866,14.1256272479866,13.8748764684365,14.0572406717456,6898.72232143814,0.0,1.0
2018-11-12,18.31,18.48,18.31,18.48,2665,13.9128690107926,14.0420436548032,13.9128690107926,14.0420436548032,3507.26726185285,0.0,1.0
2018-11-13,18.1,18.14,18.0,18.14,1353,13.7533003328971,13.7836943667819,13.6773152481849,13.7836943667819,1780.61260986376,0.0,1.0
2018-11-14,18.18,18.24,18.06,18.24,1533,13.8140884006668,13.8596794514941,13.7229062990122,13.8596794514941,2017.50120541104,0.0,1.0
2018-11-15,18.53,18.59,18.38,18.38,2919,14.0800361971593,14.1256272479866,13.9660585700911,13.9660585700911,3841.54339112514,0.0,1.0
2018-11-16,18.87,18.87,18.85,18.85,508,14.3383854851806,14.3383854851806,14.3231884682381,14.3231884682381,668.552258544558,0.0,1.0
2018-11-19,18.63,18.77,18.63,18.76,1861,14.1560212818714,14.2624004004684,14.1560212818714,14.2548018919972,2449.16486840832,0.0,1.0
2018-11-20,18.21,18.52,18.2,18.52,4550,13.8368839260804,14.0724376886881,13.8292854176092,14.0724376886881,5988.01727633417,0.0,1.0
2018-11-21,18.51,18.51,18.4,18.4,389,14.0648391802169,14.0648391802169,13.9812555870335,13.9812555870335,511.942575932742,0.0,1.0
2018-11-23,18.506,18.506,18.506,18.506,71,14.0617997768284,14.0617997768284,14.0617997768284,14.0617997768284,93.4393904658734,0.0,1.0
2018-11-26,17.71,17.76,17.71,17.76,3950,13.4569585025197,13.4949510448758,13.4569585025197,13.4949510448758,5198.38862450989,0.0,1.0
2018-11-27,18.04,18.04,18.0,18.0,2512,13.7077092820698,13.7077092820698,13.6773152481849,13.6773152481849,3305.91195563767,0.0,1.0
2018-11-28,18.17,18.32,18.08,18.32,1423,13.8064898921956,13.9204675192638,13.7381033159547,13.9204675192638,1872.73595257659,0.0,1.0
2018-11-29,18.53,18.53,18.53,18.53,767,14.0800361971593,14.0800361971593,14.0800361971593,14.0800361971593,1009.40862658204,0.0,1.0
2018-11-30,18.43,18.48,18.43,18.48,631,14.0040511124471,14.0420436548032,14.0040511124471,14.0420436548032,830.426132168541,0.0,1.0
2018-12-03,18.8,18.8,18.8,18.8,144,14.2851959258821,14.2851959258821,14.2851959258821,14.2851959258821,189.510876437828,0.0,1.0
2018-12-04,18.33,18.6,18.33,18.6,4861,13.928066027735,14.1332257564578,13.928066027735,14.1332257564578,6397.30812752974,0.0,1.0
2018-12-06,18.56,18.56,17.93,17.93,5454,14.1028317225729,14.1028317225729,13.6241256888864,13.6241256888864,7177.72444508275,0.0,1.0
2018-12-07,18.42,18.68,18.4,18.68,5101,13.9964526039759,14.1940138242275,13.9812555870335,14.1940138242275,6713.15958825947,0.0,1.0
2018-12-10,17.99,18.24,17.94,18.15,9750,13.6697167397137,13.8596794514941,13.6317241973577,13.7912928752532,12831.4655921446,0.0,1.0
2018-12-11,18.13,18.2,17.93,18.17,3719,13.7760958583107,13.8292854176092,13.6241256888864,13.8064898921956,4894.38159355753,0.0,1.0
2018-12-12,18.45,18.55,18.45,18.53,920,14.0192481293896,14.0952332141017,14.0192481293896,14.0800361971593,1210.76393279723,0.0,1.0
2018-12-13,18.36,18.36,18.27,18.29,8920,13.9508615531486,13.9508615531486,13.8824749769077,13.8976719938501,11739.1459571211,0.0,1.0
2018-12-14,18.29,18.32,18.22,18.3,1039,13.8976719938501,13.9204675192638,13.8444824345516,13.9052705023214,1367.37361540906,0.0,1.0
2018-12-17,18.11,18.27,18.11,18.2396,4083,13.7608988413683,13.8824749769077,13.7608988413683,13.8593755111552,5373.42297566425,0.0,1.0
2018-12-18,17.88,18.01,17.71,17.71,23896,13.7381033159547,13.8379888546053,13.6074837654115,13.6074837654115,31100.3979351213,0.2,1.0
2018-12-19,17.7699,18.2,17.76,18.11,4718,13.6535079482205,13.9839754110948,13.6459012802771,13.9148238843366,6140.42841722056,0.0,1.0
2018-12-20,18.05,18.09,17.86,17.88,10806,13.8687228664978,13.8994568783904,13.7227363100084,13.7381033159547,14063.8977271059,0.0,1.0
2018-12-21,18.05,18.12,18.05,18.1,2472,13.8687228664978,13.9225073873098,13.8687228664978,13.9071403813635,3217.28254501257,0.0,1.0
2018-12-24,17.85,17.87,17.79,17.79,1530,13.7150528070353,13.7304198129815,13.6689517891965,13.6689517891965,1991.27924509272,0.0,1.0
2018-12-26,17.86,17.93,17.67,17.67,704,13.7227363100084,13.7765208308203,13.5767497535189,13.5767497535189,916.248750683187,0.0,1.0
2018-12-27,17.95,18.0,17.95,18.0,376,13.7918878367666,13.8303053516322,13.7918878367666,13.8303053516322,489.360128205792,0.0,1.0
2018-12-28,18.2636,18.35,18.055,18.205,24224,14.0328424900039,14.0992279556917,13.8725646179844,13.9878171625813,31527.2865575987,0.0,1.0
2018-12-31,18.1552,18.53,18.052,18.53,3206,13.9495533177752,14.237531009208,13.8702595670925,14.237531009208,4172.57598677598,0.0,1.0
2019-01-02,19.01,19.01,18.35,18.35,1160,14.6063391519182,14.6063391519182,14.0992279556917,14.0992279556917,1509.72805510298,0.0,1.0
2019-01-03,19.01,19.17,18.98,19.1,2183,14.6063391519182,14.7292751994883,14.5832886429988,14.6754906786764,2841.15202093949,0.0,1.0
2019-01-04,19.63,19.63,19.17,19.17,3189,15.0827163362522,15.0827163362522,14.7292751994883,14.7292751994883,4150.45066183052,0.0,1.0
2019-01-07,19.46,19.59,19.46,19.59,1090,14.952096785709,15.0519823243597,14.952096785709,15.0519823243597,1418.62377591573,0.0,1.0
2019-01-08,19.66,19.78,19.52,19.61,280940,15.1057668451716,15.1979688808492,14.9981978035478,15.067349330306,365640.51706951,0.0,1.0
2019-01-09,20.1,20.12,19.95,19.95,7450,15.4438409759893,15.4592079819356,15.3285884313924,15.3285884313924,9696.09828492861,0.0,1.0
2019-01-10,19.9,20.13,19.85,20.02,4360,15.2901709165267,15.4668914849087,15.2517534016611,15.3823729522043,5674.49510366292,0.0,1.0
2019-01-11,20.1,20.1,20.07,20.07,1394,15.4438409759893,15.4438409759893,15.4207904670699,15.4207904670699,1814.27664552892,0.0,1.0
2019-01-14,20.24,20.4,20.07,20.07,15788,15.5514100176131,15.6743460651832,15.4207904670699,15.4207904670699,20547.9194258326,0.0,1.0
2019-01-15,20.31,20.37,20.24,20.24,544,15.605194538425,15.6512955562638,15.5514100176131,15.5514100176131,708.01039825519,0.0,1.0
2019-01-16,20.39,20.41,20.23,20.31,11018,15.66666256221,15.6820295681563,15.54372651464,15.605194538425,14339.813544073,0.0,1.0
2019-01-17,20.32,20.32,20.12,20.12,7499,15.6128780413981,15.6128780413981,15.4592079819356,15.4592079819356,9759.87128035971,0.0,1.0
2019-01-18,20.47,20.47,20.35,20.45,46759,15.7281305859951,15.7281305859951,15.6359285503175,15.7127635800488,60856.3570073793,0.0,1.0
2019-01-22,20.1317,20.39,20.1317,20.39,2451,15.4681976804141,15.66666256221,15.4681976804141,15.66666256221,3189.95126125638,0.0,1.0
2019-01-23,20.56,20.56,20.32,20.32,2188,15.7972821127532,15.7972821127532,15.6128780413981,15.6128780413981,2847.65946945286,0.0,1.0
2019-01-24,20.73,20.73,20.61,20.63,4080,15.9279016632964,15.9279016632964,15.8356996276189,15.8510666335651,5310.07798691393,0.0,1.0
2019-01-25,20.9,21.01,20.81,21.01,74579,16.0585212138396,16.143039746544,15.9893696870815,16.143039746544,97063.8005357975,0.0,1.0
2019-01-28,20.75,20.91,20.61,20.61,77289,15.9432686692427,16.0662047168127,15.8356996276189,15.8356996276189,100590.837630047,0.0,1.0
2019-01-29,21.1,21.15,21.02,21.13,10071,16.2121912733022,16.2506087881678,16.1507232495172,16.2352417822216,13107.3027956397,0.0,1.0
2019-01-30,21.2,21.29,20.96,21.03,123138,16.2890263030335,16.3581778297916,16.1046222316784,16.1584067524903,160262.839007992,0.0,1.0
2019-01-31,21.55,21.67,21.53,21.54,22414,16.557948907093,16.6501509427705,16.5425819011467,16.5502654041199,29171.590195757,0.0,1.0
2019-02-01,21.62,21.62,21.33,21.42,13131,16.6117334279049,16.6117334279049,16.3889118416842,16.4580633684423,17089.8612858252,0.0,1.0
2019-02-04,21.7,21.74,21.47,21.5,364550,16.6732014516899,16.7039354635824,16.496480883308,16.5195313922274,474458.071110165,0.0,1.0
2019-02-05,21.68,21.8,21.57,21.6,45307,16.6578344457437,16.7500364814212,16.5733159130393,16.5963664219586,58966.5939590953,0.0,1.0
2019-02-06,21.09,21.41,20.95,21.35,19807,16.2045077703291,16.4503798654692,16.0969387287053,16.4042788476304,25778.6065408833,0.0,1.0
2019-02-07,20.95,21.05,20.66,20.95,6915,16.0969387287053,16.1737737584365,15.8741171424845,16.0969387287053,8999.80129399747,0.0,1.0
2019-02-08,20.78,21.04,20.62,20.86,4610,15.9663191781621,16.1660902554634,15.843383130592,16.0277872019471,5999.86752933165,0.0,1.0
2019-02-11,20.5,20.73,20.5,20.73,102371,15.7511810949145,15.9279016632964,15.7511810949145,15.9279016632964,133234.80235254,0.0,1.0
2019-02-12,20.9,20.94,20.75,20.75,1318,16.0585212138396,16.0892552257321,15.9432686692427,15.9432686692427,1715.36342812563,0.0,1.0
2019-02-13,20.54,20.88,20.45,20.88,3256,15.781915106807,16.0431542078934,15.7127635800488,16.0431542078934,4237.65047190973,0.0,1.0
2019-02-14,21.02,21.02,20.29,20.52,7555,16.1507232495172,16.1507232495172,15.5898275324787,15.7665481008607,9832.75470370946,0.0,1.0
2019-02-15,21.03,21.03,20.74,20.96,4155,16.1584067524903,16.1584067524903,15.9355851662695,16.1046222316784,5407.68971461454,0.0,1.0
2019-02-19,21.0,21.13,20.9401,21.13,1722,16.1353562435709,16.2352417822216,16.0893320607619,16.2352417822216,2241.16526800632,0.0,1.0
2019-02-20,20.97,21.11,20.97,21.11,1556,16.1123057346515,16.2198747762753,16.1123057346515,16.2198747762753,2025.11797736227,0.0,1.0
2019-02-21,20.9,20.93,20.61,20.93,82435,16.0585212138396,16.081571722759,15.8356996276189,16.081571722759,107288.303640012,0.0,1.0
2019-02-22,21.0934,21.0934,20.98,20.98,2551,16.2071201613399,16.2071201613399,16.1199892376246,16.1199892376246,3320.10023152388,0.0,1.0
2019-02-25,21.0527,21.25,21.05,21.25,4891,16.1758483042393,16.3274438178991,16.1737737584365,16.3274438178991,6365.58613578333,0.0,1.0
2019-02-26,21.07,21.12,20.98,21.12,3237,16.1891407643828,16.2275582792485,16.1199892376246,16.2275582792485,4212.92216755892,0.0,1.0
2019-02-27,20.87,20.95,20.87,20.95,875,16.0354707049202,16.0969387287053,16.0354707049202,16.0969387287053,1138.80348984061,0.0,1.0
2019-02-28,20.6,20.6,20.57,20.57,1133,15.8280161246457,15.8280161246457,15.8049656157264,15.8049656157264,1474.58783313076,0.0,1.0
2019-03-01,20.14,20.37,20.14,20.37,2282,15.4745749878818,15.6512955562638,15.4745749878818,15.6512955562638,2969.99950150431,0.0,1.0
2019-03-04,20.17,20.17,20.14,20.16,15628,15.4976254968012,15.4976254968012,15.4745749878818,15.4899419938281,20339.6810734046,0.0,1.0
2019-03-05,20.34,20.36,20.25,20.25,1255,15.6282450473444,15.6436120532906,15.5590935205862,15.5590935205862,1633.3695768571,0.0,1.0
2019-03-06,19.95,20.24,19.88,20.21,123562,15.3285884313924,15.5514100176131,15.2748039105805,15.5283595086937,160814.670641926,0.0,1.0
2019-03-07,19.62,19.7,19.51,19.7,21833,15.0750328332791,15.1365008570641,14.9905143005747,15.1365008570641,28415.4246785029,0.0,1.0
2019-03-08,19.67,19.7,19.56,19.56,5415,15.1134503481447,15.1365008570641,15.0289318154403,15.0289318154403,7047.56673998505,0.0,1.0
2019-03-11,20.08,20.17,20.04,20.17,22157,15.428473970043,15.4976254968012,15.3977399581505,15.4976254968012,28837.1073421696,0.0,1.0
2019-03-12,20.31,20.32,20.22,20.29,47873,15.605194538425,15.6128780413981,15.5360430116668,15.5898275324787,62306.2165361594,0.0,1.0
2019-03-13,20.28,20.47,20.27,20.35,19683,15.5821440295056,15.7281305859951,15.5744605265325,15.6359285503175,25617.2218177517,0.0,1.0
2019-03-14,20.16,20.2,20.06,20.19,1167,15.4899419938281,15.5206760057206,15.4131069640968,15.5129925027475,1518.8384830217,0.0,1.0
2019-03-15,20.5107,20.525,20.419,20.47,4301,15.7594024430957,15.7703898523473,15.6889447208321,15.7281305859951,5597.7072112051,0.0,1.0
2019-03-18,20.75,20.79,20.66,20.66,19190,15.9432686692427,15.9740026811352,15.8741171424845,15.8741171424845,24975.5873943329,0.0,1.0
2019-03-19,20.6986,20.82,20.6986,20.82,1848,15.9037754639608,15.9970531900546,15.9037754639608,15.9970531900546,2405.15297054336,0.0,1.0
2019-03-20,20.86,20.86,20.55,20.64,36996,16.0277872019471,16.0277872019471,15.7895986097801,15.8587501365383,48149.9130401636,0.0,1.0
2019-03-21,20.41,20.44,20.26,20.44,2753,15.7339700482546,15.7570969028087,15.6183357754845,15.7570969028087,3571.17306234056,0.0676,1.0
2019-03-22,19.7,20.1,19.62,20.06,6017,15.1866344904761,15.4949925511964,15.124962878332,15.4641567451244,7805.21188380059,0.0,1.0
2019-03-25,19.78,19.78,19.53,19.53,1630,15.2483061026201,15.2483061026201,15.0555823146699,15.0555823146699,2114.42502419728,0.0,1.0
2019-03-26,19.85,19.85,19.82,19.85,25631,15.3022687632462,15.3022687632462,15.2791419086922,15.3022687632462,33248.3606105523,0.0,1.0
2019-03-27,19.26,19.57,19.26,19.57,1684,14.8474406236837,15.086418120742,14.8474406236837,15.086418120742,2184.47346058172,0.0,1.0
2019-03-28,19.22,19.22,19.16,19.21,47962,14.8166048176117,14.8166048176117,14.7703511085036,14.8088958660937,62215.9834420549,0.0,1.0
2019-03-29,19.75,19.92,19.63,19.68,40091,15.2251792480661,15.3562314238722,15.13267182985,15.17121658744,52005.7752423883,0.0,1.0
2019-04-01,20.04,20.15,19.91,19.91,274723,15.4487388420883,15.5335373087864,15.3485224723542,15.3485224723542,356368.825719355,0.0,1.0
2019-04-02,19.96,20.12,19.75,20.12,66433,15.3870672299443,15.5104104542324,15.2251792480661,15.5104104542324,86176.4402653357,0.0,1.0
2019-04-03,19.99,20.1,19.99,20.1,2489,15.4101940844983,15.4949925511964,15.4101940844983,15.4949925511964,3228.71404001657,0.0,1.0
2019-04-04,20.15,20.2,19.89,19.89,19522,15.5335373087864,15.5720820663765,15.3331045693182,15.3331045693182,25323.8069462449,0.0,1.0
2019-04-05,20.27,20.33,20.2,20.2,45779,15.6260447270025,15.6722984361106,15.5720820663765,15.5720820663765,59384.2105415504,0.0,1.0
2019-04-08,20.43,20.43,20.36,20.36,2563,15.7493879512907,15.7493879512907,15.6954252906646,15.6954252906646,3324.70634172859,0.0,1.0
2019-04-09,20.32,20.37,20.32,20.37,406,15.6645894845926,15.7031342421826,15.6645894845926,15.7031342421826,526.660466149749,0.0,1.0
2019-04-10,20.3,20.4,20.29,20.31,1601,15.6491715815566,15.7262610967366,15.6414626300385,15.6568805330746,2076.80641947229,0.0,1.0
2019-04-11,20.11,20.21,20.11,20.21,2253,15.5027015027144,15.5797910178945,15.5027015027144,15.5797910178945,2922.5764291512,0.0,1.0
2019-04-12,19.7,19.99,19.7,19.93,3436,15.1866344904761,15.4101940844983,15.1866344904761,15.3639403753903,4457.15606327719,0.0,1.0
2019-04-15,19.91,19.91,19.89,19.89,1000,15.3485224723542,15.3485224723542,15.3331045693182,15.3331045693182,1297.1932663787,0.0,1.0
2019-04-16,19.81,19.9795,19.7223,19.75,35803,15.2714329571742,15.4020996854044,15.2038254523612,15.2251792480661,46443.4105161563,0.0,1.0
2019-04-17,19.58,19.86,19.48,19.86,5371,15.09412707226,15.3099777147642,15.0170375570799,15.3099777147642,6967.22503371996,0.0,1.0
2019-04-18,19.85,19.85,19.55,19.55,7472,15.3022687632462,15.3022687632462,15.0710002177059,15.0710002177059,9692.6280863816,0.0,1.0
2019-04-22,19.84,19.84,19.74,19.74,1183,15.2945598117282,15.2945598117282,15.2174702965481,15.2174702965481,1534.57963412599,0.0,1.0
2019-04-23,19.88,19.96,19.78,19.84,13110,15.3253956178002,15.3870672299443,15.2483061026201,15.2945598117282,17006.2037222247,0.0,1.0
2019-04-24,19.47,19.69,19.42,19.69,5114,15.0093286055619,15.1789255389581,14.9707838479718,15.1789255389581,6633.84636426064,0.0,1.0
2019-04-25,19.73,19.79,19.53,19.53,5034,15.2097613450301,15.2560150541381,15.0555823146699,15.0555823146699,6530.07090295035,0.0,1.0
2019-04-26,19.8385,19.8385,19.802,19.83,8982,15.2934034690005,15.2934034690005,15.2652657959597,15.2868508602102,11651.3899186134,0.0,1.0
2019-04-29,19.83,19.89,19.83,19.89,1440,15.2868508602102,15.3331045693182,15.2868508602102,15.3331045693182,1867.95830358532,0.0,1.0
2019-04-30,19.85,19.95,19.83,19.84,2248,15.3022687632462,15.3793582784263,15.2868508602102,15.2945598117282,2916.0904628193,0.0,1.0
2019-05-01,20.07,20.07,19.87,19.87,6065,15.4718656966424,15.4718656966424,15.3176866662822,15.3176866662822,7867.47716058677,0.0,1.0
2019-05-02,19.64,19.64,19.54,19.58,871,15.140380781368,15.140380781368,15.0632912661879,15.09412707226,1129.85533501584,0.0,1.0
2019-05-03,19.85,19.87,19.75,19.8,175183,15.3022687632462,15.3176866662822,15.2251792480661,15.2637240056561,227246.207984019,0.0,1.0
2019-05-06,19.59,19.59,19.52,19.54,1878,15.101836023778,15.101836023778,15.0478733631519,15.0632912661879,2436.12895425919,0.0,1.0
2019-05-07,19.29,19.36,19.2,19.2,3071,14.8705674782377,14.9245301388638,14.8011869145757,14.8011869145757,3983.68052104898,0.0,1.0
2019-05-08,19.62,19.7,19.6,19.69,2528,15.124962878332,15.1866344904761,15.109544975296,15.1789255389581,3279.30457740534,0.0,1.0
2019-05-09,19.42,19.5,19.2,19.38,4441,14.9707838479718,15.0324554601159,14.8011869145757,14.9399480418998,5760.8352959878,0.0,1.0
2019-05-10,19.31,19.41,19.3,19.41,3299,14.8859853812737,14.9630748964538,14.8782764297557,14.9630748964538,4279.44058578333,0.0,1.0
2019-05-13,18.89,18.89,18.81,18.82,2717,14.5622094175174,14.5622094175174,14.5005378053733,14.5082467568913,3524.47410475092,0.0,1.0
2019-05-14,19.02,19.11,18.99,18.99,848,14.6624257872515,14.7318063509136,14.6392989326975,14.6392989326975,1100.01988988913,0.0,1.0
2019-05-15,19.06,19.06,18.69,18.69,5020,14.6932615933235,14.6932615933235,14.4080303871572,14.4080303871572,6511.91019722107,0.0,1.0
2019-05-16,18.88,18.88,18.7,18.8,1224,14.5545004659994,14.5545004659994,14.4157393386752,14.4928288538553,1587.76455804752,0.0,1.0
2019-05-17,18.6,18.6,18.53,18.54,883,14.3386498234952,14.3386498234952,14.2846871628691,14.2923961143871,1145.42165421239,0.0,1.0
2019-05-20,18.7,18.7,18.41,18.48,591,14.4157393386752,14.4157393386752,14.192179744653,14.2461424052791,766.641220429812,0.0,1.0
2019-05-21,19.07,19.07,19.07,19.07,597,14.7009705448416,14.7009705448416,14.7009705448416,14.7009705448416,774.424380028079,0.0,1.0
2019-05-22,19.2,19.2,19.2,19.2,284,14.8011869145757,14.8011869145757,14.8011869145757,14.8011869145757,368.402887651548,0.0,1.0
2019-05-23,18.94,19.2,18.89,19.1,5892,14.6007541751074,14.8011869145757,14.5622094175174,14.7240973993956,7643.0627255033,0.0,1.0
2019-05-24,19.07,19.07,19.07,19.07,1698,14.7009705448416,14.7009705448416,14.7009705448416,14.7009705448416,2202.63416631102,0.0,1.0
2019-05-28,19.28,19.33,19.28,19.33,1181,14.8628585267197,14.9014032843098,14.8628585267197,14.9014032843098,1531.98524759324,0.0,1.0
2019-05-29,19.57,19.57,19.41,19.44,1504,15.086418120742,15.086418120742,14.9630748964538,14.9862017510079,1950.97867263355,0.0,1.0
2019-05-30,19.79,19.79,19.77,19.77,2391,15.2560150541381,15.2560150541381,15.2405971511021,15.2405971511021,3101.58909991147,0.0,1.0
2019-05-31,19.82,19.82,19.61,19.61,12641,15.2791419086922,15.2791419086922,15.117253926814,15.117253926814,16397.820080293,0.0,1.0
2019-06-03,19.95,19.99,19.88,19.93,3505,15.3793582784263,15.4101940844983,15.3253956178002,15.3639403753903,4546.66239865732,0.0,1.0
2019-06-04,20.33,20.3599,20.1584,20.22,4001,15.6722984361106,15.6953482011494,15.5400128280616,15.5874999694125,5190.07025878115,0.0,1.0
2019-06-05,20.25,20.3,20.11,20.29,1046,15.6106268239665,15.6491715815566,15.5027015027144,15.6414626300385,1356.86415663212,0.0,1.0
2019-06-06,20.19,20.19,20.05,20.11,3663,15.5643731148585,15.5643731148585,15.4564477936064,15.5027015027144,4751.61893474515,0.0,1.0
2019-06-07,20.1913,20.1913,20.1913,20.1913,247,15.5653752785558,15.5653752785558,15.5653752785558,15.5653752785558,320.406736795538,0.0,1.0
2019-06-10,20.462,20.512,20.43,20.48,3134,15.7740565961483,15.8126013537383,15.7493879512907,15.7879327088807,4065.40369683083,0.0,1.0
2019-06-11,20.77,20.77,20.73,20.74,3638,16.0114923029029,16.0114923029029,15.9806564968309,15.9883654483489,4719.1891030857,0.0,1.0
2019-06-12,20.6,20.78,20.6,20.77,1571,15.8804401270968,16.0192012544209,15.8804401270968,16.0114923029029,2037.89062148093,0.0,1.0
2019-06-13,20.68,20.68,20.68,20.68,269,15.9421117392409,15.9421117392409,15.9421117392409,15.9421117392409,348.944988655868,0.0,1.0
2019-06-14,20.2,20.43,20.2,20.43,474,15.8023484482194,15.9822761780753,15.8023484482194,15.9822761780753,605.909939992425,0.2987,1.0
2019-06-17,19.9,20.1,19.9,20.1,1132,15.567660104929,15.7241190004559,15.567660104929,15.7241190004559,1447.02542631102,0.0,1.0
2019-06-18,20.26,20.3,20.26,20.3,1020,15.8492861168775,15.8805778959828,15.8492861168775,15.8805778959828,1303.85683289509,0.0,1.0
2019-06-19,20.26,20.26,20.26,20.26,68,15.8492861168775,15.8492861168775,15.8492861168775,15.8492861168775,86.9237888596726,0.0,1.0
2019-06-20,20.8035,20.8078,20.7,20.8,2240,16.2744631654719,16.2778270317257,16.1934956870367,16.2717251348001,2863.37186831863,0.0,1.0
2019-06-21,20.8,20.8,20.8,20.8,70,16.2717251348001,16.2717251348001,16.2717251348001,16.2717251348001,89.4803708849576,0.0,1.0
2019-06-24,20.8,20.8,20.8,20.8,196,16.2717251348001,16.2717251348001,16.2717251348001,16.2717251348001,250.545038477881,0.0,1.0
2019-06-25,20.37,20.75,20.37,20.67,2051,15.9353385094173,16.2326104109184,15.9353385094173,16.1700268527077,2621.77486692924,0.0,1.0
2019-06-26,20.47,20.55,20.44,20.55,883,16.0135679571807,16.0761515153915,15.9900991228517,16.0761515153915,1128.73096416311,0.0,1.0
2019-06-27,20.27,20.45,20.27,20.45,1010,15.8571090616538,15.997922067628,15.8571090616538,15.997922067628,1291.07392276867,0.0,1.0
2019-06-28,20.57,20.65,20.57,20.65,597,16.0917974049442,16.154380963155,16.0917974049442,16.154380963155,763.139734547421,0.0,1.0
2019-07-01,20.89,21.06,20.89,21.06,4403,16.3421316377873,16.4751216989852,16.3421316377873,16.4751216989852,5628.31532866381,0.0,1.0
2019-07-02,20.5,20.5,20.5,20.5,424,16.0370367915098,16.0370367915098,16.0370367915098,16.0370367915098,541.995389360312,0.0,1.0
2019-07-03,20.42,20.63,20.42,20.63,1483,15.974453233299,16.1387350736023,15.974453233299,16.1387350736023,1895.70557174845,0.0,1.0
2019-07-05,21.01,21.01,20.79,20.79,5529,16.4360069751034,16.4360069751034,16.2639021900238,16.2639021900238,7067.671008899,0.0,1.0
2019-07-08,21.16,21.32,21.12,21.12,2358,16.5533511467486,16.6785182631702,16.5220593676432,16.5220593676432,3014.21020781042,0.0,1.0
2019-07-09,21.28,21.36,21.28,21.36,1453,16.6472264840648,16.7098100422755,16.6472264840648,16.7098100422755,1857.35684136918,0.0,1.0
2019-07-10,21.76,21.76,21.42,21.42,638,17.0227278333294,17.0227278333294,16.7567477109336,16.7567477109336,815.549666065754,0.0,1.0
2019-07-11,21.76,21.77,21.74,21.74,737,17.0227278333294,17.0305507781057,17.0070819437767,17.0070819437767,942.100476317336,0.0,1.0
2019-07-12,21.57,21.8,21.57,21.75,4437,16.8740918825788,17.0540196124348,16.8740918825788,17.014904888553,5671.77722309366,0.0,1.0
2019-07-15,21.66,21.81,21.66,21.81,3730,16.9444983855659,17.0618425572111,16.9444983855659,17.0618425572111,4768.02547715559,0.0,1.0
2019-07-16,21.46,21.73,21.42,21.73,1687,16.788039490039,16.9992589990004,16.7567477109336,16.9992589990004,2156.47693832747,0.0,1.0
2019-07-17,21.56,21.64,21.53,21.58,33865,16.8662689378025,16.9288524960132,16.8428001034734,16.8819148273552,43289.3251431296,0.0,1.0
2019-07-18,21.63,21.69,21.57,21.69,1605,16.9210295512369,16.967967219895,16.8740918825788,16.967967219895,2051.65707529081,0.0,1.0
2019-07-19,21.59,21.68,21.59,21.68,2730,16.8897377721315,16.9601442751186,16.8897377721315,16.9601442751186,3489.73446451334,0.0,1.0
2019-07-22,21.61,21.61,21.5,21.52,939,16.9053836616842,16.9053836616842,16.8193312691444,16.8349771586971,1200.31526087107,0.0,1.0
2019-07-23,21.31,21.48,21.31,21.48,2029,16.6706953183938,16.8036853795917,16.6706953183938,16.8036853795917,2593.65246465112,0.0,1.0
2019-07-24,21.2701,21.5161,21.27,21.5161,2814,16.6394817687362,16.8319262102343,16.6394035392884,16.8319262102343,3597.11090957528,0.0,1.0
2019-07-25,21.27,21.27,21.27,21.27,190,16.6394035392884,16.6394035392884,16.6394035392884,16.6394035392884,242.875292402027,0.0,1.0
2019-07-26,21.22,21.24,21.22,21.24,2058,16.6002888154067,16.6159347049594,16.6002888154067,16.6159347049594,2630.72290401774,0.0,1.0
2019-07-29,21.01,21.09,21.01,21.09,653,16.4360069751034,16.4985905333142,16.4360069751034,16.4985905333142,834.724031255389,0.0,1.0
2019-07-30,21.0093,21.0093,21.0093,21.0093,78,16.4354593689691,16.4354593689691,16.4354593689691,16.4354593689691,99.7066989860952,0.0,1.0
2019-07-31,21.07,21.07,21.07,21.07,378,16.4829446437615,16.4829446437615,16.4829446437615,16.4829446437615,483.19400277877,0.0,1.0
2019-08-01,21.14,21.34,20.96,20.96,5355,16.5377052571959,16.6941641527228,16.3968922512217,16.3968922512217,6845.24837269925,0.0,1.0
2019-08-02,20.72,20.78,20.72,20.76,1219,16.2091415765894,16.2560792452475,16.2091415765894,16.2404333556948,1558.2367444109,0.0,1.0
2019-08-05,19.89,20.34,19.89,20.34,2069,15.5598371601526,15.9118696750882,15.5598371601526,15.9118696750882,2644.78410515682,0.0,1.0
2019-08-06,20.42,20.42,20.08,20.35,33219,15.974453233299,15.974453233299,15.7084731109032,15.9196926198646,42463.5491489628,0.0,1.0
2019-08-07,20.11,20.11,20.11,20.11,216,15.7319419452323,15.7319419452323,15.7319419452323,15.7319419452323,276.110858730725,0.0,1.0
2019-08-08,20.9,20.9,20.49,20.49,309,16.3499545825636,16.3499545825636,16.0292138467334,16.0292138467334,394.991922906455,0.0,1.0
2019-08-09,20.79,20.83,20.79,20.82,1083,16.2639021900238,16.2951939691292,16.2639021900238,16.2873710243528,1384.38916669155,0.0,1.0
2019-08-12,20.39,20.39,20.23,20.26,1432,15.95098439897,15.95098439897,15.8258172825484,15.8492861168775,1830.51273010369,0.0,1.0
2019-08-13,20.59,20.59,20.28,20.32,609,16.1074432944969,16.1074432944969,15.8649320064301,15.8962237855355,778.479226699128,0.0,1.0
2019-08-14,19.79,20.06,19.79,20.06,1536,15.4816077123892,15.6928272213505,15.4816077123892,15.6928272213505,1963.45499541849,0.0,1.0
2019-08-15,19.55,19.64,19.25,19.64,135931,15.2938570377569,15.364263540744,15.0591686944665,15.364263540744,173759.375639473,0.0,1.0
2019-08-16,19.76,19.76,19.75,19.75,615,15.4581388780601,15.4581388780601,15.4503159332838,15.4503159332838,786.148972774985,0.0,1.0
2019-08-19,19.63,19.79,19.63,19.79,656,15.3564405959676,15.4816077123892,15.3564405959676,15.4816077123892,838.558904293317,0.0,1.0
2019-08-20,19.78,19.78,19.43,19.43,20027,15.4737847676128,15.4737847676128,15.1999817004407,15.1999817004407,25600.3341101864,0.0,1.0
2019-08-21,20.05,20.05,19.82,19.86,4063,15.6850042765742,15.6850042765742,15.5050765467182,15.5363683258236,5193.69638436545,0.0,1.0
2019-08-22,19.79,20.02,19.79,19.89,1465,15.4816077123892,15.6615354422451,15.4816077123892,15.5598371601526,1872.69633352089,0.0,1.0
2019-08-23,19.18,19.18,19.18,19.18,307,15.0044080810321,15.0044080810321,15.0044080810321,15.0044080810321,392.435340881169,0.0,1.0
2019-08-26,18.83,18.85,18.83,18.85,7324,14.7306050138599,14.7462509034126,14.7306050138599,14.7462509034126,9362.20337659185,0.0,1.0
2019-08-27,18.81,18.96,18.81,18.94,1031,14.7149591243073,14.8323032959524,14.7149591243073,14.8166574063998,1317.91803403415,0.0,1.0
2019-08-28,18.81,18.81,18.81,18.81,143,14.7149591243073,14.7149591243073,14.7149591243073,14.7149591243073,182.795614807841,0.0,1.0
2019-08-29,19.59,19.59,19.17,19.17,2050,15.3251488168623,15.3251488168623,14.9965851362557,14.9965851362557,2620.4965759166,0.0,1.0
2019-08-30,20.01,20.01,19.9,19.91,4320,15.6537124974688,15.6537124974688,15.567660104929,15.5754830497053,5522.21717461451,0.0,1.0
2019-09-03,19.66,19.85,19.66,19.85,4067,15.3799094302967,15.5285453810473,15.3799094302967,15.5285453810473,5198.80954841601,0.0,1.0
2019-09-04,20.38,20.41,19.95,19.96,378757,15.9431614541936,15.9666302885226,15.6067748288107,15.6145977735871,484161.66907534,0.0,1.0
2019-09-05,20.52,20.7,20.5,20.62,8900,16.0526826810625,16.1934956870367,16.0370367915098,16.1309121288259,11376.790012516,0.0,1.0
2019-09-06,20.59,20.75,20.52,20.72,5884800,16.1074432944969,16.2326104109184,16.0526826810625,16.2091415765894,7522486.95119709,0.0,1.0
2019-09-09,20.19,20.65,20.11,20.51,235632,15.794525503443,16.154380963155,15.7319419452323,16.0448597362861,301206.267890919,0.0,1.0
2019-09-10,20.22,20.29,20.07,20.29,42447,15.8179943377721,15.8727549512065,15.7006501661269,15.8727549512065,54259.6186136254,0.0,1.0
2019-09-11,20.59,20.67,20.51,20.58,47300,16.1074432944969,16.1700268527077,16.0448597362861,16.0996203497205,60463.1648979782,0.0,1.0
2019-09-12,20.93,21.0,20.78,20.82,3715,16.3734234168927,16.4281840303271,16.2560792452475,16.2873710243528,4748.85111196594,0.0,1.0
2019-09-13,20.6,21.0,20.6,20.97,9118,16.1152662392732,16.4281840303271,16.1152662392732,16.404715195998,11655.457453272,0.0,1.0
2019-09-16,20.7,20.85,20.55,20.55,8114,16.1934956870367,16.3108398586819,16.0761515153915,16.0761515153915,10372.0532765792,0.0,1.0
2019-09-17,20.96,20.99,20.66,20.67,29306,16.3968922512217,16.4203610855507,16.1622039079313,16.1700268527077,37461.5964164937,0.0,1.0
2019-09-18,20.88,20.99,20.8,20.99,3582,16.3343086930109,16.4203610855507,16.2717251348001,16.4203610855507,4578.83840728454,0.0,1.0
2019-09-19,20.72,20.92,20.72,20.82,14907,16.2091415765894,16.3656004721163,16.2091415765894,16.2873710243528,19055.484125458,0.0,1.0
2019-09-20,20.72,20.72,20.59,20.64,3589,16.2091415765894,16.2091415765894,16.1074432944969,16.1465580183786,4587.78644437302,0.0,1.0
2019-09-23,20.53,20.53,20.53,20.53,459,16.0605056258388,16.0605056258388,16.0605056258388,16.0605056258388,586.735574802792,0.0,1.0
2019-09-24,20.51,20.56,20.48,20.48,1642,16.0448597362861,16.0839744601678,16.0213909019571,16.0213909019571,2098.95384275857,0.0,1.0
2019-09-25,20.41,20.45,20.14,20.45,4999,15.9753919866722,16.0067009371605,15.7640565708759,16.0067009371605,6386.67208198211,0.0112,1.0
2019-09-26,20.6,20.61,20.42,20.61,19297,16.1241095014917,16.1319367391138,15.9832192242942,16.1319367391138,24653.6529637946,0.0,1.0
2019-09-27,20.44,20.61,20.35,20.45,3024,15.9988736995384,16.1319367391138,15.9284285609397,16.0067009371605,3863.43196157511,0.0,1.0
2019-09-30,20.42,20.45,20.37,20.37,5862,15.9832192242942,16.0067009371605,15.9440830361838,15.9440830361838,7489.23219535493,0.0,1.0
2019-10-01,20.2,20.36,20.17,20.31,6130,15.8110199966084,15.9362557985617,15.7875382837422,15.8971196104513,7831.62629776964,0.0,1.0
2019-10-02,20.03,20.04,19.9,20.0,25944,15.677956957033,15.6857841946551,15.5762028679459,15.6544752441667,33145.7932576403,0.0,1.0
2019-10-03,20.18,20.18,20.12,20.16,2766,15.7953655213642,15.7953655213642,15.7484020956317,15.7797110461201,3533.81375850422,0.0,1.0
2019-10-04,20.65,20.65,20.38,20.38,2531,16.1632456896022,16.1632456896022,15.9519102738059,15.9519102738059,3233.58012392413,0.0,1.0
2019-10-07,20.19,20.35,20.01,20.35,1964,15.8031927589863,15.9284285609397,15.6623024817888,15.9284285609397,2509.18663112881,0.0,1.0
2019-10-08,19.89,20.17,19.89,20.17,783,15.5683756303238,15.7875382837422,15.5683756303238,15.7875382837422,1000.35291862213,0.0,1.0
2019-10-09,20.02,20.15,19.91,20.15,11392,15.6701297194109,15.771883808498,15.584030105568,15.771883808498,14554.3045324946,0.0,1.0
2019-10-10,19.94,20.17,19.94,20.1,3930,15.6075118184342,15.7875382837422,15.6075118184342,15.7327476203876,5020.92844212639,0.0,1.0
2019-10-11,20.44,20.56,20.19,20.19,3719,15.9988736995384,16.0928005510034,15.8031927589863,15.8031927589863,4751.3569659715,0.0,1.0
2019-10-14,20.39,20.43,20.39,20.43,1358,15.959737511428,15.9910464619163,15.959737511428,15.9910464619163,1734.96713089252,0.0,1.0
2019-10-15,20.24,20.36,20.24,20.33,10802,15.8423289470967,15.9362557985617,15.8423289470967,15.9127740856955,13800.5264712085,0.0,1.0
2019-10-16,20.37,20.41,20.08,20.08,20321,15.9440830361838,15.9753919866722,15.7170931451434,15.7170931451434,25961.9050566031,0.0,1.0
2019-10-17,20.39,20.6,20.31,20.6,4140,15.959737511428,16.1241095014917,15.8971196104513,16.1241095014917,5289.22232834687,0.0,1.0
2019-10-18,20.5,20.57,20.41,20.45,1944,16.0458371252709,16.1006277886255,15.9753919866722,16.0067009371605,2483.63483244114,0.0,1.0
2019-10-21,20.5,20.5,20.5,20.5,260,16.0458371252709,16.0458371252709,16.0458371252709,16.0458371252709,332.173382939658,0.0,1.0
2019-10-22,20.78,20.85,20.7,20.84,5703,16.2649997786892,16.3197904420438,16.2023818777126,16.3119632044217,7286.09539578799,0.0,1.0
2019-10-23,20.96,20.96,20.7,20.78,2606,16.4058900558867,16.4058900558867,16.2023818777126,16.2649997786892,3329.39936900289,0.0,1.0
2019-10-24,20.76,20.98,20.74,20.98,2790,16.2493453034451,16.4215445311309,16.2336908282009,16.4215445311309,3564.47591692941,0.0,1.0
2019-10-25,20.86,20.87,20.73,20.76,1902,16.3276176796659,16.335444917288,16.2258635905788,16.2493453034451,2429.97605519704,0.0,1.0
2019-10-28,20.85,20.99,20.85,20.88,1822,16.3197904420438,16.429371768753,16.3197904420438,16.3432721549101,2327.76886044638,0.0,1.0
2019-10-29,20.78,20.78,20.73,20.73,1817,16.2649997786892,16.2649997786892,16.2258635905788,16.2258635905788,2321.38091077446,0.0,1.0
2019-10-30,20.69,20.69,20.61,20.61,738,16.1945546400905,16.1945546400905,16.1319367391138,16.1319367391138,942.861371574876,0.0,1.0
2019-10-31,20.67,20.81,20.56,20.81,3025,16.1789001648463,16.2884814915555,16.0928005510034,16.2884814915555,3864.70955150949,0.0,1.0
2019-11-01,21.13,21.14,20.99,21.0,8238,16.5389530954622,16.5467803330842,16.429371768753,16.4371990063751,10524.7858794496,0.0,1.0
2019-11-04,21.01,21.27,21.01,21.19,19741,16.4450262439972,16.6485344221713,16.4450262439972,16.5859165211947,25220.9028946607,0.0,1.0
2019-11-05,21.03,21.21,20.92,21.05,156957,16.4606807192413,16.6015709964388,16.3745811053984,16.4763351944855,200526.683331,0.0,1.0
2019-11-06,20.72,20.87,20.72,20.87,16841,16.2180363529567,16.335444917288,16.2180363529567,16.335444917288,21515.8920849492,0.0,1.0
2019-11-07,20.86,20.96,20.72,20.72,3158,16.3276176796659,16.4058900558867,16.2180363529567,16.2180363529567,4034.62901278247,0.0,1.0
2019-11-08,20.33,20.69,20.16,20.67,33493,15.9127740856955,16.1945546400905,15.7797110461201,16.1789001648463,42790.3196722999,0.0,1.0
2019-11-11,20.55,20.56,20.35,20.35,7364,16.0849733133813,16.0928005510034,15.9284285609397,15.9284285609397,9408.17227679864,0.0,1.0
2019-11-12,20.18,20.21,20.0,20.21,41300,15.7953655213642,15.8188472342305,15.6544752441667,15.8188472342305,52764.4642900305,0.0,1.0
2019-11-13,19.91,19.97,19.72,19.78,13346,15.584030105568,15.6309935313005,15.4353125907484,15.4822760164809,17050.7152642795,0.0,1.0
2019-11-14,19.92,20.13,19.88,19.97,6023,15.5918573431901,15.7562293332538,15.5605483927017,15.6309935313005,7694.92417479061,0.0,1.0
2019-11-15,20.41,20.55,20.33,20.46,6156,15.9753919866722,16.0849733133813,15.9127740856955,16.0145281747826,7864.84363606358,0.0,1.0
2019-11-18,20.1,20.34,20.1,20.34,4348,15.7327476203876,15.9206013233176,15.7327476203876,15.9206013233176,5554.96103469859,0.0,1.0
2019-11-19,20.01,20.07,20.0,20.0,3779,15.6623024817888,15.7092659075213,15.6544752441667,15.6544752441667,4828.0123620345,0.0,1.0
2019-11-20,19.97,20.06,19.92,19.95,4054,15.6309935313005,15.7014386698992,15.5918573431901,15.6153390560563,5179.3495939899,0.0,1.0
2019-11-21,20.3,20.3,19.99,20.07,4902,15.8892923728292,15.8892923728292,15.6466480065447,15.7092659075213,6262.74585834696,0.0,1.0
2019-11-22,20.42,20.42,20.28,20.35,2332,15.9832192242942,15.9832192242942,15.8736378975851,15.9284285609397,2979.33972698187,0.0,1.0
2019-11-25,20.28,20.5,20.26,20.5,17986,15.8736378975851,16.0458371252709,15.8579834223409,16.0458371252709,22978.732559818,0.0,1.0
2019-11-26,20.07,20.18,19.89,20.18,1764,15.7092659075213,15.7953655213642,15.5683756303238,15.7953655213642,2253.66864425215,0.0,1.0
2019-11-27,20.04,20.07,19.84,20.07,3307,15.6857841946551,15.7092659075213,15.5292394422134,15.7092659075213,4224.98991300557,0.0,1.0
2019-11-29,20.38,20.39,20.26,20.33,2796,15.9519102738059,15.959737511428,15.8579834223409,15.9127740856955,3572.14145653571,0.0,1.0
2019-12-02,20.45,20.49,20.39,20.4,1805,16.0067009371605,16.0380098876488,15.959737511428,15.9675647490501,2306.04983156186,0.0,1.0
2019-12-03,20.55,20.55,20.38,20.38,6389,16.0849733133813,16.0849733133813,15.9519102738059,15.9519102738059,8162.52209077492,0.0,1.0
2019-12-04,20.65,20.79,20.61,20.71,5921,16.1632456896022,16.2728270163113,16.1319367391138,16.2102091153347,7564.61000148351,0.0,1.0
2019-12-05,20.86,20.89,20.71,20.72,1247,16.3276176796659,16.3510993925322,16.2102091153347,16.2180363529567,1593.15464817598,0.0,1.0
2019-12-06,21.2,21.2,21.04,21.14,1507,16.5937437588167,16.5937437588167,16.4685079568634,16.5467803330842,1925.32803111564,0.0,1.0
2019-12-09,21.03,21.22,21.02,21.17,4922,16.4606807192413,16.6093982340609,16.4528534816192,16.5702620459505,6288.29765703462,0.0,1.0
2019-12-10,21.07,21.15,21.05,21.11,22723,16.4919896697297,16.5546075707063,16.4763351944855,16.523298620218,29030.6760789917,0.0,1.0
2019-12-11,21.36,21.5,21.25,21.41,5521,16.7189795607701,16.8285608874792,16.6328799469272,16.7581157488805,7053.5740277302,0.0,1.0
2019-12-12,21.59,21.66,21.52,21.64,1565,16.899006026078,16.9537966894326,16.8442153627234,16.9381422141884,1999.42824730987,0.0,1.0
2019-12-13,21.91,21.96,21.83,21.85,3029,17.1924491645299,17.2316834163887,17.1296743615558,17.1453680622993,3860.14751969835,0.0549,1.0
2019-12-16,22.03,22.25,21.88,22.0,5716,17.286611368991,17.4592420771698,17.1689086134146,17.2630708178758,7284.45137754896,0.0,1.0
2019-12-17,22.02,22.15,21.95,22.03,16978,17.2787645186193,17.3807735734522,17.2238365660169,17.286611368991,21636.706698395,0.0,1.0
2019-12-18,22.07,22.26,22.0,22.0,1984,17.3179987704781,17.4670889275416,17.2630708178758,17.2630708178758,2528.40299738578,0.0,1.0
2019-12-19,22.3,22.3,22.11,22.22,2417,17.4984763290286,17.4984763290286,17.3493861719651,17.4357015260545,3080.21675639185,0.0,1.0
2019-12-20,22.33,22.46,22.16,22.4,7145,17.5220168801439,17.6240259349768,17.3886204238239,17.5769448327462,9105.56422193617,0.0,1.0
2019-12-23,22.41,22.53,22.05,22.52,2239,17.584791683118,17.6789538875791,17.3023050697346,17.6711070372074,2853.37414876348,0.0,1.0
2019-12-24,22.39,22.56,22.23,22.23,2238,17.5690979823745,17.7024944386944,17.4435483764263,17.4435483764263,2852.09975209141,0.0,1.0
2019-12-26,22.84,22.84,22.48,22.61,9431,17.9222062491037,17.9222062491037,17.6397196357203,17.7417286905532,12018.835014287,0.0,1.0
2019-12-27,22.645,22.82,22.48,22.82,22239,17.7691926668544,17.9065125483602,17.6397196357203,17.9065125483602,28341.3075901523,0.0,1.0
2019-12-30,22.69,22.82,22.62,22.62,3557,17.8045034935273,17.9065125483602,17.749575540925,17.749575540925,4533.02896255102,0.0,1.0
2019-12-31,22.62,22.73,22.61,22.73,7825,17.749575540925,17.8358908950144,17.7417286905532,17.8358908950144,9972.15395894339,0.0,1.0
2020-01-02,23.13,23.14,22.95,22.96,28665,18.1497649098848,18.1576117602566,18.0085216031931,18.0163684535649,36530.5806048707,0.0,1.0
2020-01-03,23.11,23.11,22.82,22.89,4053,18.1340712091413,18.1340712091413,17.9065125483602,17.9614405009625,5165.12971189746,0.0,1.0
2020-01-06,22.86,23.05,22.86,23.0,8503,17.9378999498473,18.0869901069107,17.9378999498473,18.0477558550519,10836.1949026065,0.0,1.0
2020-01-07,22.9,22.92,22.81,22.81,3675,17.9692873513343,17.9849810520778,17.8986656979885,17.8986656979885,4683.40776985521,0.0,1.0
2020-01-08,22.92,23.19,22.86,22.89,6824,17.9849810520778,18.1968460121154,17.9378999498473,17.9614405009625,8696.4828902019,0.0,1.0
2020-01-09,22.97,23.06,22.97,23.0,9903,18.0242153039366,18.0948369572825,18.0242153039366,18.0477558550519,12620.3502435037,0.0,1.0
2020-01-10,23.02,23.48,23.02,23.29,11795,18.0634495557954,18.4244046728965,18.0634495557954,18.275314515833,15031.5087470591,0.0,1.0
2020-01-13,23.33,23.44,23.14,23.22,22650,18.3067019173201,18.3930172714094,18.1576117602566,18.2203865632307,28865.0846223728,0.0,1.0
2020-01-14,23.21,23.44,23.18,23.44,16586,18.2125397128589,18.3930172714094,18.1889991617436,18.3930172714094,21137.1432029438,0.0,1.0
2020-01-15,22.97,23.22,22.97,23.2,5105,18.0242153039366,18.2203865632307,18.0242153039366,18.2046928624872,6505.79501091453,0.0,1.0
2020-01-16,23.18,23.18,22.96,23.15,3843,18.1889991617436,18.1889991617436,18.0163684535649,18.1654586106283,4897.50641076288,0.0,1.0
2020-01-17,23.63,23.67,23.36,23.36,13733,18.5421074284729,18.57349482996,18.3302424684353,18.3302424684353,17501.2894975297,0.0,1.0
2020-01-21,23.5,23.77,23.43,23.73,8329,18.44009837364,18.6519633336776,18.3851704210377,18.6205759321905,10614.4498816664,0.0,1.0
2020-01-22,23.66,23.66,23.57,23.66,2017,18.5656479795882,18.5656479795882,18.4950263262423,18.5656479795882,2570.45808756407,0.0,1.0
2020-01-23,23.81,23.82,23.47,23.57,2947,18.6833507351646,18.6911975855364,18.4165578225247,18.4950263262423,3755.64699258866,0.0,1.0
2020-01-24,23.6,23.72,23.53,23.72,7098,18.5185668773576,18.6127290818188,18.4636389247553,18.6127290818188,9045.66757834893,0.0,1.0
2020-01-27,22.85,22.96,22.5,22.96,14663,17.9300530994755,18.0163684535649,17.6554133364638,18.0163684535649,18686.4784025543,0.0,1.0
2020-01-28,23.38,23.38,23.01,23.05,3563,18.3459361691789,18.3459361691789,18.0556027054237,18.0869901069107,4540.67534258342,0.0,1.0
2020-01-29,23.07,23.22,23.06,23.22,2666,18.1026838076543,18.2203865632307,18.0948369572825,18.2203865632307,3397.54152773713,0.0,1.0
2020-01-30,22.875,22.875,22.3403,22.59,12322,17.9496702254049,17.9496702254049,17.5300991360268,17.7260349898097,15703.1157932397,0.0,1.0
2020-01-31,22.39,22.65,22.37,22.59,7777,17.5690979823745,17.7731160920403,17.5534042816309,17.7260349898097,9910.98291868405,0.0,1.0
2020-02-03,22.93,23.03,22.82,22.84,6444,17.9928279024496,18.0712964061672,17.9065125483602,17.9222062491037,8212.21215481549,0.0,1.0
2020-02-04,23.09,23.19,23.03,23.15,1192,18.1183775083978,18.1968460121154,18.0712964061672,18.1654586106283,1519.08083310678,0.0,1.0
2020-02-05,23.1675,23.35,23.06,23.31,22741,18.1791905987789,18.3223956180636,18.0948369572825,18.2910082165765,28981.0547195313,0.0,1.0
2020-02-06,22.8,23.26,22.69,23.26,7990,17.8908188476167,18.2517739647177,17.8045034935273,18.2517739647177,10182.4294098349,0.0,1.0
2020-02-07,22.07,22.48,22.07,22.48,3785,17.3179987704781,17.6397196357203,17.3179987704781,17.6397196357203,4823.59140378284,0.0,1.0
2020-02-10,21.76,22.04,21.59,21.92,12629,17.0747464089535,17.2944582193628,16.9413499526335,17.2002960149017,16094.355571565,0.0,1.0
2020-02-11,22.28,22.32,22.22,22.22,4876,17.4827826282851,17.5141700297721,17.4357015260545,17.4357015260545,6213.9581730106,0.0,1.0
2020-02-12,22.68,22.68,22.53,22.55,1553,17.7966566431556,17.7966566431556,17.6789538875791,17.6946475883226,1979.13803172384,0.0,1.0
2020-02-13,22.54,22.57,22.41,22.44,3512,17.6868007379509,17.7103412890662,17.584791683118,17.6083322342333,4475.68111230789,0.0,1.0
2020-02-14,22.61,22.61,22.41,22.41,1138,17.7417286905532,17.7417286905532,17.584791683118,17.584791683118,1450.26341281503,0.0,1.0
2020-02-18,22.29,22.42,22.28,22.28,5003,17.4906294786568,17.5926385334897,17.4827826282851,17.4827826282851,6375.80655036345,0.0,1.0
2020-02-19,22.52,22.65,22.37,22.37,2219,17.6711070372074,17.7731160920403,17.5534042816309,17.5534042816309,2827.88621532209,0.0,1.0
2020-02-20,21.96,22.22,21.93,22.22,7263,17.2316834163887,17.4357015260545,17.2081428652734,17.4357015260545,9255.94302924038,0.0,1.0
2020-02-21,21.81,21.87,21.74,21.87,2523,17.1139806608123,17.1610617630429,17.05905270821,17.1610617630429,3215.3028036312,0.0,1.0
2020-02-24,21.15,21.17,20.58,21.05,13812,16.596088536276,16.6117822370195,16.1488180650856,16.5176200325584,17601.9668346232,0.0,1.0
2020-02-25,20.47,21.29,20.41,21.29,9760,16.0625027109962,16.7059444414807,16.0154216087656,16.7059444414807,12438.1115193978,0.0,1.0
2020-02-26,20.59,20.88,20.53,20.68,35297,16.1566649154574,16.3842235762384,16.1095838132268,16.2272865688032,44982.379334035,0.0,1.0
2020-02-27,19.64,20.37,19.64,19.69,5576,15.41121413014,15.9840342072786,15.41121413014,15.4504483819988,7106.03584345922,0.0,1.0
2020-02-28,19.46,19.46,18.64,18.9,83309,15.2699708234483,15.2699708234483,14.6265290929638,14.8305472026296,106168.712353433,0.0,1.0
2020-03-02,19.92,20.11,19.59,19.69,107889,15.6309259405493,15.7800160976128,15.3719798782812,15.4504483819988,137493.3825529,0.0,1.0
2020-03-03,19.9,20.43,19.67,20.07,14855,15.6152322398058,16.0311153095092,15.4347546812553,15.7486286961257,18931.1625635916,0.0,1.0
2020-03-04,19.96,20.18,19.54,19.98,131446,15.6623133420364,15.8349440502151,15.3327456264224,15.6780070427799,167514.34495684,0.0,1.0
2020-03-05,18.92,19.52,18.76,19.38,25288,14.8462409033732,15.3170519256789,14.720691297425,15.2071960204742,32226.943043292,0.0,1.0
2020-03-06,18.3,18.47,17.9,17.98,60847,14.3597361803239,14.4931326366439,14.0458621654535,14.1086369684275,77543.2143054096,0.0,1.0
2020-03-09,15.99,17.32,15.36,15.96,53365,12.547113744447,13.5907448438913,12.052762171026,12.5235731933317,68008.1784049857,0.0,1.0
2020-03-10,16.9,16.96,16.22,16.43,89597,13.2611771282773,13.3082582305079,12.7275913029975,12.8923751608045,114182.118627406,0.0,1.0
2020-03-11,15.85,16.8,15.05,16.6,13822,12.4372578392423,13.1827086245597,11.8095098095014,13.0257716171244,17614.7108013439,0.0,1.0
2020-03-12,13.32,13.77,11.64,13.77,84087,10.4520046951866,10.8051129619159,9.13373383273063,10.8051129619159,107160.192964303,0.0,1.0
2020-03-13,14.06,14.62,13.05,13.63,52967,11.032671622697,11.4720952435156,10.240139735149,10.6952570567112,67500.968529502,0.0,1.0
2020-03-16,12.07,13.0,11.55,11.55,136021,9.47114839871638,10.2009054832902,9.06311217938477,9.06311217938477,173344.709731558,0.0,1.0
2020-03-17,12.89,12.99,12.16,12.45,203531,10.1145901292008,10.1930586329185,9.54177005206224,9.76932871284332,259379.229062967,0.0,1.0
2020-03-18,10.06,12.47,9.65,11.78,90345,7.89393147399228,9.78502241358685,7.57221060875005,9.24358973793529,115135.367338114,0.0,1.0
2020-03-19,11.49,11.56,10.65,10.74,73236,9.0160310771542,9.07095902975653,8.35689564592622,8.42751729927207,93331.7146756778,0.0,1.0
2020-03-20,11.49,12.27,11.25,12.11,75016,9.0160310771542,9.62808540615161,8.82770666823192,9.50253580020343,95600.1407519614,0.0,1.0
2020-03-23,10.75,11.13,10.69,11.13,9860,8.43536414964383,8.73354446377078,8.38828304741326,8.73354446377078,12565.5511866047,0.0,1.0
2020-03-24,11.63,12.01,11.4,11.58,27917,9.12588698235887,9.42406729648581,8.94540942380835,9.08665273050006,35577.3318941627,0.0,1.0
2020-03-25,12.7,12.87,11.67,11.79,19943,9.96549997213737,10.0988964284573,9.15727438384591,9.25143658830705,25415.2928310809,0.0,1.0
2020-03-26,13.21,13.42,12.98,13.26,17267,10.432152163746,10.5979925842144,10.2505174175188,10.4716379781433,21864.8143182465,0.0847,1.0
2020-03-27,12.6,12.66,12.11,12.47,3675454,9.95042522809993,9.99780820537659,9.56346424700715,9.84776211066715,4654144.8569674,0.0,1.0
2020-03-30,12.23,12.46,12.15,12.46,24977,9.65823020156049,9.83986494778771,9.59505289852493,9.83986494778771,31627.8141673042,0.0,1.0
2020-03-31,12.08,12.49,11.97,12.35,36658,9.53977275836882,9.86355643642604,9.45290396669493,9.75299615611382,46419.2021357664,0.0,1.0
2020-04-01,11.41,11.68,11.37,11.54,6061,9.01066284544605,9.22388624319105,8.97907419392827,9.11332596287882,7674.9081822489,0.0,1.0
2020-04-02,11.94,11.94,11.46,11.6,75106,9.4292124780566,9.4292124780566,9.05014865984327,9.16070894015549,95105.041071768,0.0,1.0
2020-04-03,11.22,11.61,11.09,11.61,5070,8.8606167507366,9.16860610303493,8.75795363330383,9.16860610303493,6420.02713809634,0.0,1.0
2020-04-06,11.99,12.21,11.92,12.14,9435,9.46869829245382,9.6424358758016,9.41341815229771,9.58715573564549,11947.3286090609,0.0,1.0
2020-04-07,12.6,13.08,12.46,12.9,26828,9.95042522809993,10.3294890463133,9.83986494778771,10.1873401144833,33971.6938976033,0.0,1.0
2020-04-08,12.87,13.09,12.61,12.61,54737,10.1636486258449,10.3373862091927,9.95832239097937,9.95832239097937,69312.2338181421,0.0,1.0
2020-04-09,13.29,13.53,13.17,13.34,5720,10.4953294667816,10.6848613758883,10.4005635122283,10.5348152811788,7243.10754041638,0.0,1.0
2020-04-13,12.99,13.11,12.78,13.11,12100,10.2584145803983,10.3531805349516,10.0925741599299,10.3531805349516,15321.9582585731,0.0,1.0
2020-04-14,13.42,13.54,13.23,13.23,9148,10.5979925842144,10.6927585387677,10.4479464895049,10.4479464895049,11583.9069544981,0.0,1.0
2020-04-15,13.15,13.25,12.95,12.95,24584,10.3847691864694,10.4637408152638,10.2268259288805,10.2268259288805,31130.167093286,0.0,1.0
2020-04-16,13.12,13.15,12.9901,13.04,41056,10.361077697831,10.3847691864694,10.2584935520271,10.2979003947955,51988.2907656182,0.0,1.0
2020-04-17,13.02,13.37,13.02,13.37,21641,10.2821060690366,10.5585067698171,10.2821060690366,10.5585067698171,27403.5122870893,0.0,1.0
2020-04-20,13.2,13.2,12.93,12.95,2771,10.4242550008666,10.4242550008666,10.2110316031216,10.2268259288805,3508.85506896744,0.0,1.0
2020-04-21,12.7,12.74,12.35,12.74,13007,10.0293968568944,10.0609855084122,9.75299615611382,10.0609855084122,16470.471989195,0.0,1.0
2020-04-22,12.86,13.04,12.83,13.04,11441,10.1557514629655,10.2979003947955,10.1320599743272,10.2979003947955,14487.4813583748,0.0,1.0
2020-04-23,12.68,12.83,12.68,12.83,2335,10.0136025311355,10.1320599743272,10.0136025311355,10.1320599743272,2956.758060642,0.0,1.0
2020-04-24,11.99,12.49,11.89,12.49,15958,9.46869829245382,9.86355643642604,9.38972666365938,9.86355643642604,20207.2570157281,0.0,1.0
2020-04-27,12.34,12.4,12.31,12.4,3915,9.74509899323438,9.79248197051104,9.72140750459604,9.79248197051104,4957.47657705072,0.0,1.0
2020-04-28,12.91,12.91,12.78,12.86,22113,10.1952372773627,10.1952372773627,10.0925741599299,10.1557514629655,28001.1952869279,0.0,1.0
2020-04-29,13.6,13.6,13.55,13.55,573,10.7401415160444,10.7401415160444,10.7006557016471,10.7006557016471,725.577031583667,0.0,1.0
2020-04-30,13.15,13.41,13.05,13.4,27598,10.3847691864694,10.5900954213349,10.3057975576749,10.5821982584555,34946.7276049669,0.0,1.0
2020-05-01,12.65,12.78,12.57,12.75,6250,9.98991104249715,10.0925741599299,9.9267337394616,10.0688826712916,7914.23463769273,0.0,1.0
2020-05-04,12.8,12.83,12.65,12.65,3673,10.1083684856888,10.1320599743272,9.98991104249715,9.98991104249715,4651.03741187927,0.0,1.0
2020-05-05,13.0,13.12,12.99,12.99,1915,10.2663117432777,10.361077697831,10.2584145803983,10.2584145803983,2424.92149298905,0.0,1.0
2020-05-06,12.82,12.86,12.75,12.76,4027,10.1241628114477,10.1557514629655,10.0688826712916,10.076779834171,5099.29966175818,0.0,1.0
2020-05-07,12.75,12.82,12.63,12.63,4398,10.0688826712916,10.1241628114477,9.97411671673826,9.97411671673826,5569.08862985161,0.0,1.0
2020-05-08,13.04,13.04,12.85,13.04,2747,10.2979003947955,10.2979003947955,10.147854300086,10.2979003947955,3478.4644079587,0.0,1.0
2020-05-11,12.81,12.93,12.81,12.88,1303,10.1162656485683,10.2110316031216,10.1162656485683,10.1715457887244,1649.95963726617,0.0,1.0
2020-05-12,12.53,13.08,12.53,12.92,121922,9.89514508794382,10.3294890463133,9.89514508794382,10.2031344402421,154387.090479484,0.0,1.0
2020-05-13,12.3,12.39,12.23,12.27,1660,9.7135103417166,9.7845848076316,9.65823020156049,9.68981885307826,2102.02071977119,0.0,1.0
2020-05-14,12.52,12.52,11.92,12.02,2411,9.88724792506437,9.88724792506437,9.41341815229771,9.49238978109215,3052.99515383635,0.0,1.0
2020-05-15,12.39,12.39,12.27,12.27,2991,9.7845848076316,9.7845848076316,9.68981885307826,9.68981885307826,3787.43612821423,0.0,1.0
2020-05-18,12.9,12.9,12.5,12.77,3009,10.1873401144833,10.1873401144833,9.87145359930549,10.0846769970505,3810.22912397077,0.0,1.0
2020-05-19,12.69,12.97,12.68,12.89,1482,10.0214996940149,10.2426202546394,10.0136025311355,10.1794429516038,1876.6233172897,0.0,1.0
2020-05-20,12.86,12.92,12.74,12.74,3333,10.1557514629655,10.2031344402421,10.0609855084122,10.0609855084122,4220.50304758877,0.0,1.0
2020-05-21,13.19,13.19,13.01,13.03,1200,10.4163578379871,10.4163578379871,10.2742089061571,10.290003231916,1519.53305043701,0.0,1.0
2020-05-22,13.21,13.24,12.98,12.98,2521,10.432152163746,10.4558436523844,10.2505174175188,10.2505174175188,3192.28568345975,0.0,1.0
2020-05-26,13.92,14.15,13.79,14.14,6082,10.9928507281866,11.1744854744138,10.8901876107538,11.1665883115344,7701.50001063154,0.0,1.0
2020-05-27,14.34,14.35,14.08,14.08,279,11.3245315691233,11.3324287320027,11.1192053342577,11.1192053342577,353.291434226602,0.0,1.0
2020-05-28,14.2,14.27,14.2,14.2,996,11.213971288811,11.2692514289671,11.213971288811,11.213971288811,1261.21243186272,0.0,1.0
2020-05-29,14.08,14.08,13.8,13.8,848,11.1192053342577,11.1192053342577,10.8980847736333,10.8980847736333,1073.80335564215,0.0,1.0
2020-06-01,14.31,14.31,14.28,14.28,492,11.3008400804849,11.3008400804849,11.2771485918466,11.2771485918466,623.008550679172,0.0,1.0
2020-06-02,14.66,14.66,14.5,14.66,2968,11.5772407812655,11.5772407812655,11.4508861751944,11.5772407812655,3758.31174474751,0.0,1.0
2020-06-03,15.34,15.56,15.25,15.56,6909,12.1142478570677,12.2879854404155,12.0431733911527,12.2879854404155,8748.71153789104,0.0,1.0
2020-06-04,15.22,15.33,15.12,15.33,2260,12.0194819025144,12.1063506941882,11.9405102737199,12.1063506941882,2861.78724498968,0.0,1.0
2020-06-05,15.8,16.11,15.8,15.82,60767,12.4775173495221,12.7223293987849,12.4775173495221,12.493311675281,76947.887396588,0.0,1.0
2020-06-08,16.44,16.44,15.94,15.94,553,12.9829357738066,12.9829357738066,12.5880776298344,12.5880776298344,700.251480743051,0.0,1.0
2020-06-09,16.2,16.39,16.08,16.21,8114,12.7934038646999,12.9434499594094,12.6986379101466,12.8013010275794,10274.5759760382,0.0,1.0
2020-06-10,15.91,16.34,15.72,16.34,2928,12.564386141196,12.9039641450121,12.4143400464866,12.9039641450121,3707.66064306629,0.0,1.0
2020-06-11,14.67,15.13,14.51,15.13,16765,11.5851379441449,11.9484074365994,11.4587833380738,11.9484074365994,21229.142992147,0.0,1.0
2020-06-12,15.08,15.08,14.8,14.93,4207,11.9089216222021,11.9089216222021,11.6878010615777,11.7904641790105,5327.22961932374,0.0,1.0
2020-06-15,14.99,14.99,14.5,14.5,2380,11.8378471562871,11.8378471562871,11.4508861751944,11.4508861751944,3013.7405500334,0.0,1.0
2020-06-16,15.28,15.39,15.28,15.39,1169,12.066864879791,12.1537336714649,12.066864879791,12.1537336714649,1480.27844663405,0.0,1.0
2020-06-17,15.07,15.2,15.03,15.14,2916,11.9010244593227,12.0036875767555,11.8694358078049,11.9563045994788,3692.46531256192,0.0,1.0
2020-06-18,14.74,14.87,14.74,14.87,1916,11.640418084301,11.7430812017338,11.640418084301,11.7430812017338,2426.18777053109,0.0,1.0
2020-06-19,15.06,15.08,14.96,15.08,1287,11.8931272964432,11.9089216222021,11.8141556676488,11.9089216222021,1629.69919659369,0.0,1.0
2020-06-22,15.23,15.44,15.14,15.44,1363,12.0273790653938,12.1932194858621,11.9563045994788,12.1932194858621,1725.93628978803,0.0,1.0
2020-06-23,15.36,15.4,15.36,15.4,1183,12.1300421828266,12.1616308343444,12.1300421828266,12.1616308343444,1498.00633222248,0.0,1.0
2020-06-24,14.91,15.07,14.83,15.07,44659,11.7746698532516,11.9010244593227,11.711492550216,11.9010244593227,56550.688749555,0.0,1.0
2020-06-25,14.81,14.83,14.74,14.76,1763,11.8246588942785,11.8406273735415,11.7687692168578,11.7847376961209,2208.10005882146,0.1633,1.0
2020-06-26,14.39,14.52,14.28,14.28,4968,11.4893208297547,11.5931159449644,11.401494193808,11.401494193808,6222.2581351248,0.0,1.0
2020-06-29,14.46,14.46,14.3,14.3,478,11.5452105071753,11.5452105071753,11.417462673071,11.417462673071,598.679426044618,0.0,1.0
2020-06-30,14.46,14.46,14.46,14.46,97,11.5452105071753,11.5452105071753,11.5452105071753,11.5452105071753,121.489339594828,0.0,1.0
2020-07-01,14.93,15.06,14.8,14.84,2624,11.9204697698567,12.0242648850664,11.8166746546469,11.848611613173,3286.47450615287,0.0,1.0
2020-07-02,15.01,15.02,15.01,15.02,384,11.9843436869088,11.9923279265403,11.9843436869088,11.9923279265403,480.9474887053,0.0,1.0
2020-07-06,15.21,15.45,15.2,15.41,6321,12.1440284795392,12.3356502306956,12.1360442399077,12.3037132721696,7916.84655235987,0.0,1.0
2020-07-07,15.07,15.39,15.07,15.39,14687,12.0322491246979,12.2877447929065,12.0322491246979,12.2877447929065,18394.9889755592,0.0,1.0
2020-07-08,15.18,15.25,15.09,15.14,2676,12.1200757606446,12.1759654380653,12.048217603961,12.0881388021186,3351.60281191506,0.0,1.0
2020-07-09,15.07,15.43,15.07,15.43,15385,12.0322491246979,12.3196817514326,12.0322491246979,12.3196817514326,19269.2112336746,0.0,1.0
2020-07-10,15.16,15.25,15.06,15.2,4817,12.1041072813816,12.1759654380653,12.0242648850664,12.1360442399077,6033.13555493079,0.0,1.0
2020-07-13,14.99,15.17,14.99,15.17,2409,11.9683752076458,12.1120915210131,11.9683752076458,12.1120915210131,3017.19401117464,0.0,1.0
2020-07-14,14.99,14.99,14.99,14.99,148,11.9683752076458,11.9683752076458,11.9683752076458,11.9683752076458,185.3651779385,0.0,1.0
2020-07-15,15.26,15.33,15.14,15.25,2400,12.1839496776968,12.2398393551174,12.0881388021186,12.1759654380653,3005.92180440811,0.0,1.0
2020-07-16,15.17,15.17,15.11,15.11,937,12.1120915210131,12.1120915210131,12.064186083224,12.064186083224,1173.56197113767,0.0,1.0
2020-07-17,15.37,15.44,15.37,15.44,372,12.2717763136435,12.3276659910641,12.2717763136435,12.3276659910641,465.917879683257,0.0,1.0
2020-07-20,15.54,15.54,15.45,15.53,3335,12.4075083873793,12.4075083873793,12.3356502306956,12.3995241477478,4176.97884070878,0.0,1.0
2020-07-21,15.91,15.91,15.73,15.77,3133,12.7029252537455,12.7029252537455,12.5592089403781,12.5911458989042,3923.98042217108,0.0,1.0
2020-07-22,16.26,16.26,16.0,16.0,1572,12.9823736408486,12.9823736408486,12.7747834104291,12.7747834104291,1968.87878188732,0.0,1.0
2020-07-23,15.905,16.28,15.905,16.185,910,12.6989331339297,12.9983421201116,12.6989331339297,12.9224918436122,1139.74535083808,0.0,1.0
2020-07-24,16.08,16.08,16.08,16.08,483,12.8386573274813,12.8386573274813,12.8386573274813,12.8386573274813,604.941763137132,0.0,1.0
2020-07-27,16.41,16.49,16.26,16.32,4953,13.1021372353214,13.1660111523735,12.9823736408486,13.0302790786377,6203.47112384724,0.0,1.0
2020-07-28,16.51,16.6499,16.5,16.5,1151,13.1819796316366,13.2936791440815,13.173995392005,13.173995392005,1441.58999869739,0.0,1.0
2020-07-29,16.51,16.5321,16.4119,16.5255,1626,13.1819796316366,13.1996248012222,13.1036542408514,13.1943552030654,2036.51202248649,0.0,1.0
2020-07-30,16.475,16.475,16.429,16.429,933,13.1540347929262,13.1540347929262,13.1173072906213,13.1173072906213,1168.55210146366,0.0,1.0
2020-07-31,16.475,16.475,16.475,16.475,75,13.1540347929262,13.1540347929262,13.1540347929262,13.1540347929262,93.935056387754,0.0,1.0
2020-08-03,16.04,16.04,16.04,16.04,251,12.8067203689552,12.8067203689552,12.8067203689552,12.8067203689552,314.369322044349,0.0,1.0
2020-08-04,15.8454,15.8454,15.7,15.7,751,12.6513470657259,12.6513470657259,12.5352562214836,12.5352562214836,940.603031296037,0.0,1.0
2020-08-05,16.13,16.25,16.1,16.22,26629,12.8785785256389,12.9743894012171,12.8546258067443,12.9504366823225,33351.9548873265,0.0,1.0
2020-08-06,16.2364,16.25,16.102,16.25,1133,12.9635308353182,12.9743894012171,12.8562226546706,12.9743894012171,1419.04558516433,0.0,1.0
2020-08-07,16.01,16.0789,16.01,16.0789,253,12.7827676500607,12.8377790611218,12.7827676500607,12.8377790611218,316.874256881354,0.0,1.0
2020-08-10,15.875,15.91,15.875,15.91,10590,12.6749804150352,12.7029252537455,12.6749804150352,12.7029252537455,13263.6299619508,0.0,1.0
2020-08-11,15.99,16.085,15.99,16.046,1115,12.7667991707976,12.842649447297,12.7667991707976,12.8115109127341,1396.50117163127,0.0,1.0
2020-08-12,15.77,16.08,15.725,16.08,7181,12.5911458989042,12.8386573274813,12.5552168205624,12.8386573274813,8993.96853227279,0.0,1.0
2020-08-13,15.93,16.255,15.915,16.255,7204,12.7188937330085,12.9783815210328,12.7069173735612,12.9783815210328,9022.77528289836,0.0,1.0
2020-08-14,16.075,16.075,16.075,16.075,253,12.8346652076655,12.8346652076655,12.8346652076655,12.8346652076655,316.874256881356,0.0,1.0
2020-08-17,15.835,16.0186,15.75,15.92,6716,12.6430434565091,12.7896340961438,12.5751774196412,12.710909493377,8411.5711826687,0.0,1.0
2020-08-18,16.045,16.045,15.77,15.77,365,12.810712488771,12.810712488771,12.5911458989042,12.5911458989042,457.150607753733,0.0,1.0
2020-08-19,15.87,16.0647,15.87,16.0647,498,12.6709882952194,12.8264414408451,12.6709882952194,12.8264414408451,623.728774414684,0.0,1.0
2020-08-20,15.815,15.815,15.51,15.51,933,12.627074977246,12.627074977246,12.3835556684847,12.3835556684847,1168.55210146366,0.0,1.0
2020-08-21,15.735,15.735,15.58,15.6383,459,12.5632010601939,12.5632010601939,12.4394453459054,12.4859934629571,574.882545093052,0.0,1.0
2020-08-24,15.765,15.8291,15.645,15.65,1885,12.5871537790885,12.6383327551265,12.4913429035102,12.495335023326,2360.90108387887,0.0,1.0
2020-08-25,15.9482,15.9482,15.72,15.72,4021,12.7334250491379,12.7334250491379,12.5512247007466,12.5512247007466,5036.17148980208,0.0,1.0
2020-08-26,15.6765,15.896,15.6267,15.896,2389,12.5164932583495,12.6917473182613,12.4767317449846,12.6917473182613,2992.14466280458,0.0,1.0
2020-08-27,15.6606,15.709,15.59,15.6,4957,12.5037983173354,12.542442037152,12.4474295855369,12.4554138251684,6208.48099352126,0.0,1.0
2020-08-28,16.095,16.1361,15.97,15.9775,925,12.8506336869286,12.8834489118141,12.7508306915346,12.7568188712582,1158.53236211562,0.0,1.0
2020-08-31,15.6587,15.81,15.6587,15.7653,8335,12.5022813118054,12.6230828574303,12.5022813118054,12.5873933062774,10439.3159332257,0.0,1.0
2020-09-01,16.07,16.07,16.03,16.0303,1209,12.8306730878498,12.8306730878498,12.7987361293237,12.7989756565126,1514.23310897058,0.0,1.0
2020-09-02,16.0544,16.187,16.04,16.08,27921,12.8182176740246,12.9240886915385,12.8067203689552,12.8386573274813,34970.1427920329,0.0,1.0
2020-09-03,15.96,16.24,15.96,16.24,2860,12.7428464519031,12.9664051615856,12.7428464519031,12.9664051615856,3582.05681691966,0.0,1.0
2020-09-04,16.0406,16.13,15.74,16.12,8615,12.8071994233331,12.8785785256389,12.5671931800097,12.8705942860074,10790.0068104066,0.0,1.0
2020-09-08,15.7459,15.87,15.715,15.7399,19231,12.5719038813923,12.6709882952194,12.5472325809309,12.5671133376133,24086.2009252384,0.0,1.0
2020-09-09,16.2,16.37,16.17,16.1999,10127,12.9344682030595,13.0702002767953,12.9105154841649,12.9343883606632,12683.7375471837,0.0,1.0
2020-09-10,15.859,16.12,15.859,16.11,6758,12.6622056316247,12.8705942860074,12.6622056316247,12.8626100463758,8464.17481424587,0.0,1.0
2020-09-11,15.859,15.859,15.859,15.859,558,12.6622056316247,12.6622056316247,12.6622056316247,12.6622056316247,698.876819524888,0.0,1.0
2020-09-14,16.1537,16.1537,16.055,16.055,439,12.8975011735656,12.8975011735656,12.8186967284025,12.8186967284025,549.833196722983,0.0,1.0
2020-09-15,16.1513,16.19,16.12,16.12,3392,12.895584956054,12.926483963428,12.8705942860074,12.8705942860074,4248.36948356347,0.0,1.0
2020-09-16,16.1753,16.3199,16.1753,16.26,1573,12.9147471311696,13.0301992362414,12.9147471311696,12.9823736408486,1970.13124930583,0.0,1.0
2020-09-17,16.14,16.2345,16.14,16.15,3522,12.8865627652704,12.9620138297882,12.8865627652704,12.8945470049019,4411.19024796891,0.0,1.0
2020-09-18,15.7914,16.0912,15.7914,16.0912,1548,12.6082321717157,12.8475996758686,12.6082321717157,12.8475996758686,1938.81956384323,0.0,1.0
2020-09-21,15.35,15.35,15.35,15.35,273,12.2558078343804,12.2558078343804,12.2558078343804,12.2558078343804,341.923605251424,0.0,1.0
2020-09-22,15.35,15.35,15.35,15.35,53,12.2558078343804,12.2558078343804,12.2558078343804,12.2558078343804,66.3807731806795,0.0,1.0
2020-09-23,14.7405,15.21,14.7405,15.21,1134,11.7691684288394,12.1440284795392,11.7691684288394,12.1440284795392,1420.29805258284,0.0,1.0
2020-09-24,15.07,15.1501,14.7988,14.7988,5387,12.0875799053444,12.1518277587231,11.870051592781,11.870051592781,6716.15746375386,0.0693,1.0
2020-09-25,14.63,14.63,14.63,14.63,510,11.7346578643124,11.7346578643124,11.7346578643124,11.7346578643124,635.834473086037,0.0,1.0
2020-09-28,14.81,14.955,14.65,14.955,15362,11.8790350629164,11.9953389173474,11.7506997752684,11.9953389173474,19152.3317167602,0.0,1.0
2020-09-29,14.65,14.7651,14.615,14.7,3681,11.7506997752684,11.8430209728202,11.7226264310954,11.7908045526584,4589.22881456805,0.0,1.0
2020-09-30,14.81,14.81,14.729,14.729,466,11.8790350629164,11.8790350629164,11.8140653235446,11.8140653235446,580.978165604104,0.0,1.0
2020-10-01,14.8894,15.0,14.8199,15.0,6262,11.9427214494117,12.0314332169984,11.8869758088396,12.0314332169984,7807.04994208777,0.0,1.0
2020-10-02,14.75,14.9721,14.75,14.9721,2212,11.8309093300484,12.0090547512147,11.8309093300484,12.0090547512147,2757.77618522807,0.0,1.0
2020-10-05,15.12,15.12,14.79,14.79,8761,12.1276846827344,12.1276846827344,11.8629931519604,11.8629931519604,10922.6388602093,0.0,1.0
2020-10-06,15.19,15.19,15.19,15.19,562,12.1838313710803,12.1838313710803,12.1838313710803,12.1838313710803,700.664654655596,0.0,1.0
2020-10-07,15.19,15.19,15.19,15.19,163,12.1838313710803,12.1838313710803,12.1838313710803,12.1838313710803,203.217684535342,0.0,1.0
2020-10-08,15.345,15.4,15.31,15.31,11525,12.3081561809893,12.3522714361183,12.2800828368163,12.2800828368163,14368.6123574835,0.0,1.0
2020-10-09,15.5551,15.625,15.5551,15.6,644,12.4766764555821,12.5327429343733,12.4766764555821,12.5126905456783,802.89686405374,0.0,1.0
2020-10-12,15.6943,15.6943,15.54,15.54,847,12.5883281558358,12.5883281558358,12.4645648128103,12.4645648128103,1055.98391902721,0.0,1.0
2020-10-13,15.5099,15.5099,15.5099,15.5099,442,12.4404217368215,12.4404217368215,12.4404217368215,12.4404217368215,551.056543341233,0.0,1.0
2020-10-14,15.4,15.565,15.4,15.565,820,12.3522714361183,12.4846172015053,12.3522714361183,12.4846172015053,1022.32209398147,0.0,1.0
2020-10-15,15.45,15.45,15.45,15.45,693,12.3923762135083,12.3923762135083,12.3923762135083,12.3923762135083,863.98684284044,0.0,1.0
2020-10-16,15.6708,15.6708,15.52,15.52,1680,12.5694789104625,12.5694789104625,12.4485229018543,12.4485229018543,2094.51355840107,0.0,1.0
2020-10-19,15.678,15.7399,15.61,15.61,2567,12.5752539984067,12.6249037128155,12.5207115011563,12.5207115011563,3200.36684786638,0.0,1.0
2020-10-20,15.785,15.8385,15.75,15.83,1550,12.6610782220213,12.7039903338286,12.6330048778483,12.6971725216723,1932.43810447717,0.0,1.0
2020-10-21,15.89,16.0271,15.72,15.8382,14850,12.7452982545403,12.8552655541436,12.6089420114143,12.7037497051642,18514.0037751522,0.0,1.0
2020-10-22,16.11,16.11,15.8901,15.97,3140,12.9217592750562,12.9217592750562,12.7453784640951,12.8094658983643,3914.74557939248,0.0,1.0
2020-10-23,15.8971,16.06,15.8971,16.04,4365,12.7509931329297,12.8816544976663,12.7509931329297,12.8656125867103,5441.99504905988,0.0,1.0
2020-10-26,15.8588,16.0208,15.7511,15.93,10871,12.7202728734489,12.8502123521925,12.6338871829509,12.7773820764523,13553.2481508202,0.0,1.0
2020-10-27,15.715,15.715,15.715,15.715,666,12.6049315336753,12.6049315336753,12.6049315336753,12.6049315336753,830.325017794706,0.0,1.0
2020-10-28,15.1,15.1,15.1,15.1,644,12.1116427717784,12.1116427717784,12.1116427717784,12.1116427717784,802.896864053738,0.0,1.0
2020-10-29,15.0044,15.0541,14.78,14.78,1896,12.0349624374087,12.0748265861343,11.8549721964824,11.8549721964824,2363.80815876691,0.0,1.0
2020-10-30,14.783,14.7986,14.73,14.7986,1055,11.8573784831258,11.8698911736715,11.8148674190924,11.8698911736715,1315.30464530543,0.0,1.0
2020-11-02,14.83,14.88,14.71,14.88,26528,11.8950769738724,11.9351817512624,11.7988255081364,11.9351817512624,33073.3664745615,0.0,1.0
2020-11-03,15.0773,15.13,14.91,15.05,1921,12.0934352028433,12.1357056382124,11.9592446176964,12.0715379943884,2394.97651529074,0.0,1.0
2020-11-04,15.0773,15.0773,15.0773,15.0773,189,12.0934352028433,12.0934352028433,12.0934352028433,12.0934352028433,235.63277532012,0.0,1.0
2020-11-05,16.1785,16.1785,16.005,16.005,1203,12.9767028200805,12.9767028200805,12.8375392425373,12.8375392425373,1499.82131592648,0.0,1.0
2020-11-06,16.4947,16.4999,16.2899,16.29,1737,13.2303254322949,13.2344963291434,13.0660562641054,13.0661364736602,2165.57741127538,0.0,1.0
2020-11-09,16.67,17.13,16.64,17.13,4738,13.3709327818242,13.7398967338121,13.3468699153902,13.7398967338121,5907.02692839537,0.0,1.0
2020-11-10,16.8894,16.8894,16.72,16.7514,1552,13.5469125450115,13.5469125450115,13.4110375592142,13.4362233594151,1934.93157299907,0.0,1.0
2020-11-11,16.8121,16.8121,16.771,16.771,1944,13.4849105591666,13.4849105591666,13.451944432152,13.451944432152,2423.65140329265,0.0,1.0
2020-11-12,16.8121,16.8121,16.8121,16.8121,235,13.4849105591666,13.4849105591666,13.4849105591666,13.4849105591666,292.982551323957,0.0,1.0
2020-11-13,16.64,16.69,16.39,16.39,1940,13.3468699153902,13.3869746927802,13.1463460284402,13.1463460284402,2418.66446624884,0.0,1.0
2020-11-16,17.0475,17.06,17.0475,17.06,346,13.6737238511186,13.6837500454661,13.6737238511186,13.6837500454661,431.370054289744,0.0,1.0
2020-11-17,17.2855,17.32,17.17,17.23,4095,13.864622591495,13.8922948878941,13.7719805557241,13.8201062885921,5105.3767986026,0.0,1.0
2020-11-18,17.16,17.3559,17.16,17.25,3018,13.7639596002461,13.9210901180601,13.7639596002461,13.8361481995481,3762.6439995562,0.0,1.0
2020-11-19,17.16,17.16,17.16,17.16,220,13.7639596002461,13.7639596002461,13.7639596002461,13.7639596002461,274.281537409664,0.0,1.0
2020-11-20,17.1016,17.1984,17.1016,17.1702,1297,13.7171172202546,13.7947600692816,13.7171172202546,13.7721409748337,1617.01433645606,0.0,1.0
2020-11-23,17.1016,17.1016,17.1016,17.1016,488,13.7171172202546,13.7171172202546,13.7171172202546,13.7171172202546,608.406319345072,0.0,1.0
2020-11-24,17.4706,17.4706,17.34,17.4142,4267,14.0130904773928,14.0130904773928,13.9083367988501,13.9678522884969,5319.8150914865,0.0,1.0
2020-11-25,17.44,17.594,17.4348,17.4348,4665,13.9885463536301,14.1120690679913,13.9843754567815,13.9843754567815,5816.01532734581,0.0,1.0
2020-11-27,17.755,17.765,17.6,17.601,3558,14.2412064511871,14.2492274066651,14.1168816412781,14.1176837368259,4435.88050047081,0.0,1.0
2020-11-30,17.49,17.5,17.29,17.3358,2198,14.0286511310201,14.0366720864981,13.8682320214601,13.9049679975494,2740.32190557472,0.0,1.0
2020-12-01,17.9026,18.0081,17.84,18.0081,13038,14.3595957540423,14.4442168343352,14.3093845727501,14.4442168343352,16254.9212943054,0.0,1.0
2020-12-02,17.9026,17.9026,17.9026,17.9026,139,14.3595957540423,14.3595957540423,14.3595957540423,14.3595957540423,173.296062272469,0.0,1.0
2020-12-03,18.3291,18.57,18.32,18.32,3954,14.701689505179,14.894914322644,14.694390435694,14.694390435694,4929.58726780821,0.0,1.0
2020-12-04,18.68,18.75,18.63,18.63,1635,14.983144832902,15.039291521248,14.943040055512,14.943040055512,2038.41051665817,0.0,1.0
2020-12-07,18.5847,18.79,18.5847,18.79,3264,14.9067051271966,15.07137534316,14.9067051271966,15.07137534316,4069.34062775065,0.0,1.0
2020-12-08,18.65,18.66,18.65,18.65,612,14.959081966468,14.967102921946,14.959081966468,14.959081966468,763.001367703243,0.0,1.0
2020-12-09,18.37,18.75,18.37,18.75,1698,14.734495213084,15.039291521248,14.734495213084,15.039291521248,2116.95477509822,0.0,1.0
2020-12-10,19.02,19.02,18.641,18.8,3896,15.2558573191539,15.2558573191539,14.9518631065378,15.079396298638,4857.27668067295,0.0,1.0
2020-12-11,18.8,18.8,18.795,18.795,2542,15.079396298638,15.079396298638,15.075385820899,15.075385820899,3169.19849134255,0.0,1.0
2020-12-14,18.6665,19.08,18.6565,19.08,5582,14.9723165430067,15.3039830520219,14.9642955875287,15.3039830520219,6959.27064463971,0.0,1.0
2020-12-15,19.07,19.16,18.8868,18.8868,4582,15.2959620965439,15.3681506958459,15.149018192187,15.149018192187,5712.53638368672,0.0,1.0
2020-12-16,18.9,18.9,18.9,18.9,26830,15.1596058534179,15.1596058534179,15.1596058534179,15.1596058534179,33449.8802213695,0.0,1.0
2020-12-17,19.4,19.5999,19.34,19.505,3683,15.5606536273179,15.7209925273231,15.5125278944499,15.6448736598369,4591.72228308995,0.0,1.0
2020-12-18,19.4311,19.82,19.4311,19.645,5899,15.5855987988545,15.8975337573938,15.5855987988545,15.7571670365289,7354.48540536181,0.0,1.0
2020-12-21,19.035,19.2599,18.9,19.1856,6494,15.2678887523709,15.4482800410711,15.1596058534179,15.3886843418696,8096.29229062888,0.0,1.0
2020-12-22,18.8123,19.016,18.8123,18.9894,4158,15.0892620738759,15.2526489369627,15.0892620738759,15.2313131953913,5183.92105704263,0.0,1.0
2020-12-23,19.1,19.15,18.97,19.0203,1577,15.3200249629779,15.3601297403679,15.2157525417639,15.2560979478183,1966.09992952291,0.0,1.0
2020-12-24,19.18,19.18,19.15,19.15,509,15.3841926068019,15.3841926068019,15.3601297403679,15.3601297403679,634.587738825085,0.0,1.0
2020-12-28,19.1695,19.1695,18.984,18.9892,1911,15.37577060355,15.37577060355,15.2269818794331,15.2311527762817,2382.50917268121,0.0,1.0
2020-12-29,19.4775,19.5363,19.4,19.457,959,15.6228160322724,15.669979250483,15.5606536273179,15.6063730735425,1195.61815625394,0.0,1.0
2020-12-30,19.49,19.51,19.49,19.51,439,15.6328422266199,15.6488841375759,15.6328422266199,15.6488841375759,547.316340558372,0.0,1.0
2020-12-31,19.4036,19.47,19.36,19.47,1569,15.56354117129,15.6168003156639,15.5285698054059,15.6168003156639,1956.12605543527,0.0,1.0
2021-01-04,19.2923,19.665,19.2923,19.665,96890,15.4742679368198,15.7732089474849,15.4742679368198,15.7732089474849,120796.082543738,0.0,1.0
2021-01-05,19.3508,19.3508,19.08,19.08,660,15.5211905263661,15.5211905263661,15.3039830520219,15.3039830520219,822.844612228991,0.0,1.0
2021-01-06,19.73,19.73,19.64,19.64,749,15.8253451580919,15.8253451580919,15.7531565587899,15.7531565587899,933.803961453805,0.0,1.0
2021-01-07,19.325,19.4458,19.27,19.27,5838,15.5004964612329,15.5973896034071,15.4563812061039,15.4563812061039,7278.43461544369,0.0,1.0
2021-01-08,19.765,19.7806,19.43,19.43,14200,15.8534185022648,15.8659311928105,15.5847164937519,15.5847164937519,17703.6265055329,0.0,1.0
2021-01-11,19.2368,19.46,19.1901,19.44,2376,15.4297516339169,15.6087793601859,15.3922937718347,15.5927374492299,2962.24060402437,0.0,1.0
2021-01-12,19.7509,19.7509,19.5089,19.5089,2539,15.8421089550409,15.8421089550409,15.6480018324733,15.6480018324733,3165.4582885597,0.0,1.0
2021-01-13,19.6,19.635,19.38,19.38,3018,15.7210727368779,15.7491460810509,15.5446117163619,15.5446117163619,3762.64399955619,0.0,1.0
2021-01-14,20.0163,20.03,19.92,19.9399,2264,16.054985113427,16.0659738224318,15.9777433121738,15.9937050135751,2822.60636679762,0.0,1.0
2021-01-15,19.4733,19.86,19.4733,19.86,6691,15.6194472309716,15.9296175793058,15.6194472309716,15.9296175793058,8341.89894003662,0.0,1.0
2021-01-19,19.2,19.33,19.1557,19.33,4313,15.4002345177579,15.5045069389719,15.3647016849904,15.5045069389719,5377.16486749035,0.0,1.0
2021-01-20,19.34,19.34,19.245,19.31,3787,15.5125278944499,15.5125278944499,15.4363288174089,15.4884650280159,4721.38264622906,0.0,1.0
2021-01-21,19.14,19.3,18.9364,19.3,1506,15.3521087848899,15.4804440725379,15.1888021313579,15.4804440725379,1877.58179699524,0.0,1.0
2021-01-22,18.47,18.665,18.34,18.52,2309,14.814704767864,14.971113399685,14.71043234665,14.854809545254,2878.70940854051,0.0,1.0
2021-01-25,18.3538,18.3538,18.205,18.33,1388,14.7215012652096,14.7215012652096,14.602149447697,14.702411391172,1730.46715420279,0.0,1.0
2021-01-26,18.5338,18.84,18.4938,18.57,25148,14.8658784638136,15.11148012055,14.8337946419016,14.894914322644,31352.8731944464,0.0,1.0
2021-01-27,18.11,18.33,18.11,18.2,1093,14.525950370656,14.702411391172,14.525950370656,14.598138969958,1362.68054722165,0.0,1.0
2021-01-28,18.34,18.419,18.19,18.41,3274,14.71043234665,14.7737978949262,14.59011801448,14.766579034996,4081.80797036017,0.0,1.0
2021-01-29,17.7151,18.14,17.7151,17.9425,10638,14.2092028388299,14.55001323709,14.2092028388299,14.3915993663995,13262.7590680181,0.0,1.0
2021-02-01,18.04,18.04,17.915,17.92,2539,14.46980368231,14.46980368231,14.369541738835,14.3735522165741,3165.45828855971,0.0,1.0
2021-02-02,18.3926,18.5646,18.3401,18.48,15371,14.7526225724643,14.8905830066859,14.7105125562048,14.822725723342,19163.5523251087,0.0,1.0
2021-02-03,18.702,18.8999,18.702,18.745,5879,15.0007909349536,15.1595256438632,15.0007909349536,15.035281043509,7329.55072014275,0.0,1.0
2021-02-04,18.65,18.67,18.5933,18.5933,38856,14.959081966468,14.975123877424,14.9136031489077,14.9136031489077,48443.1064435902,0.0,1.0
2021-02-05,18.8593,18.9799,18.792,18.9799,3318,15.1269605646225,15.2236932876872,15.0729795342556,15.2236932876872,4136.6642778421,0.0,1.0
2021-02-08,18.9315,19.026,18.84,18.95,5554,15.1848718631736,15.2606698924407,15.11148012055,15.1997106308079,6924.36208533306,0.0,1.0
2021-02-09,19.095,19.25,18.7826,18.8169,3359,15.3160144852389,15.4403392951479,15.0654398361062,15.0929517133958,4187.78038254118,0.0,1.0
2021-02-10,18.9761,19.18,18.81,19.16,3508,15.2206453246055,15.3841926068019,15.087417254116,15.3681506958459,4373.54378742318,0.0,1.0
2021-02-11,19.025,19.16,18.9,19.14,17692,15.2598677968929,15.3681506958459,15.1596058534179,15.3521087848899,22057.2225447808,0.0,1.0
2021-02-12,19.09,19.09,19.06,19.0601,754,15.3120040074999,15.3120040074999,15.2879411410659,15.2880213506207,940.037632758574,0.0,1.0
2021-02-16,18.97,19.2043,18.9689,18.9689,5859,15.2157525417639,15.4036835286135,15.2148702366614,15.2148702366614,7304.61603492372,0.0,1.0
2021-02-17,19.058,19.1,18.92,19.1,3174,15.2863369499703,15.3200249629779,15.1756477643739,15.3200249629779,3957.13454426487,0.0,1.0
2021-02-18,18.701,18.701,18.56,18.59,607,14.9999888394058,14.9999888394058,14.886893367166,14.9109562336,756.767696398477,0.0,1.0
2021-02-19,18.8496,18.91,18.8,18.8,944,15.1191802378088,15.1676268088959,15.079396298638,15.079396298638,1176.91714233965,0.0,1.0
2021-02-22,18.31,18.5036,18.02,18.02,8907,14.686369480216,14.8416551782701,14.453761771354,14.453761771354,11104.6620623085,0.0,1.0
2021-02-23,18.65,18.65,18.3163,18.3163,2464,14.959081966468,14.959081966468,14.6914226821671,14.6914226821671,3071.95321898822,0.0,1.0
2021-02-24,18.8099,18.8099,18.47,18.47,1020,15.0873370445612,15.0873370445612,14.814704767864,14.814704767864,1271.66894617207,0.0,1.0
2021-02-25,18.33,18.53,18.33,18.53,963,14.702411391172,14.862830500732,14.702411391172,14.862830500732,1200.60509329775,0.0,1.0
2021-02-26,17.6,17.72,17.57,17.72,1561,14.1168816412781,14.2131331070141,14.0928187748441,14.2131331070141,1946.15218134765,0.0,1.0
2021-03-01,17.63,18.0008,17.63,17.68,3608,14.1409445077121,14.4383615368363,14.1409445077121,14.1810492851021,4498.21721351847,0.0,1.0
2021-03-02,17.7,17.8361,17.26,17.43,9113,14.1970911960581,14.3062564001136,13.8441691550261,13.9805253981521,11361.4893200648,0.0,1.0
2021-03-03,17.83,17.8674,17.1901,17.1901,1252,14.3013636172721,14.3313619907598,13.7881026762349,13.7881026762349,1560.91129471317,0.0,1.0
2021-03-04,17.54,18.2557,17.54,18.215,6724,14.0687559084101,14.6428156919705,14.0687559084101,14.610170403175,8383.04117064806,0.0,1.0
2021-03-05,17.7117,17.7117,17.61,17.61,2695,14.2064757139673,14.2064757139673,14.1249025967561,14.1249025967561,3359.94883326838,0.0,1.0
2021-03-08,17.14,17.2936,17.05,17.2936,1347,13.7479176892901,13.8711195654322,13.6757290899881,13.8711195654322,1679.35104950371,0.0,1.0
2021-03-09,17.31,17.47,17.235,17.3099,5034,13.8842739324161,14.0126092200641,13.8241167663311,13.8841937228613,6276.06026963748,0.0,1.0
2021-03-10,17.69,17.72,17.4,17.55,3182,14.1890702405801,14.2131331070141,13.9564625317181,14.0767768638881,3967.10841835248,0.0,1.0
2021-03-11,18.285,18.32,18.0795,18.1074,18776,14.666317091521,14.694390435694,14.5014864564481,14.5238649222317,23408.6824836538,0.0,1.0
2021-03-12,18.15,18.1999,18.11,18.16,91006,14.558034192568,14.5980587604032,14.525950370656,14.566055148046,113460.29815229,0.0,1.0
2021-03-15,18.06,18.17,18.015,18.15,1058,14.485845593266,14.574076103524,14.449751293615,14.558034192568,1319.04484808829,0.0,1.0
2021-03-16,18.11,18.2499,18.11,18.2499,1662,14.525950370656,14.6381635377932,14.525950370656,14.6381635377932,2072.07234170391,0.0,1.0
2021-03-17,18.27,18.27,17.99,17.995,1318,14.654285658304,14.654285658304,14.42969890492,14.433709382659,1643.19575593607,0.0,1.0
2021-03-18,18.195,18.48,18.195,18.25,2183,14.594128492219,14.822725723342,14.594128492219,14.638243747348,2721.62089166043,0.0,1.0
2021-03-19,18.45,18.45,18.31,18.31,1366,14.798662856908,14.798662856908,14.686369480216,14.686369480216,1703.03900046182,0.0,1.0
2021-03-22,18.22,18.28,18.1199,18.28,2123,14.614180880914,14.662306613782,14.5338911165792,14.662306613782,2646.81683600325,0.0,1.0
2021-03-23,18.0527,18.2,18.0527,18.2,1626,14.4799902957671,14.598138969958,14.4799902957671,14.598138969958,2027.1899083096,0.0,1.0
2021-03-24,17.731,17.731,17.731,17.731,1786,14.2219561580399,14.2219561580399,14.2219561580399,14.2219561580399,2226.66739006208,0.0,1.0
2021-03-25,17.6097,17.6097,17.3458,17.3458,36517,14.1642854881531,14.1642854881531,13.9520186726864,13.9520186726864,45399.6366733673,0.0494,1.0
2021-03-26,17.58,17.71,17.4799,17.67,1928,14.1403964225246,14.244961356252,14.0598814235544,14.2127875304897,2396.97947548408,0.0,1.0
2021-03-29,17.6759,17.74,17.38,17.38,1342,14.2175331697896,14.2690917255737,13.9795272937131,13.9795272937131,1668.43695855791,0.0,1.0
2021-03-30,17.6759,17.6759,17.6759,17.6759,31,14.2175331697896,14.2175331697896,14.2175331697896,14.2175331697896,38.5406450933646,0.0,1.0
2021-03-31,18.1081,18.1081,17.84,17.84,3027,14.5651713571511,14.5651713571511,14.3495262899794,14.3495262899794,3763.30750637467,0.0,1.0
2021-04-01,17.8871,17.989,17.8871,17.97,1076,14.3874109698145,14.4693737909439,14.3874109698145,14.4540912237068,1337.73335872452,0.0,1.0
2021-04-05,18.1869,18.3051,18.185,18.3051,1690,14.6285537939028,14.7236274490304,14.6270255371791,14.7236274490304,2101.08678089633,0.0,1.0
2021-04-06,18.4362,18.4987,18.4362,18.4987,1027,14.8290771629663,14.8793487657199,14.8290771629663,14.8793487657199,1276.81427454469,0.0,1.0
2021-04-07,18.365,18.4574,18.26,18.435,4923,14.7718077531094,14.8461292906203,14.6873514604834,14.8281119481934,6120.50309014947,0.0,1.0
2021-04-08,18.72,18.72,18.64,18.64,1490,15.0573504567497,15.0573504567497,14.9930028052251,14.9930028052251,1852.43745771333,0.0,1.0
2021-04-09,18.4761,18.4761,18.4618,18.4618,1541,14.8611705541642,14.8611705541642,14.8496684114541,14.8496684114541,1915.84303512499,0.0,1.0
2021-04-12,18.3959,18.605,18.3959,18.52,1436,14.7966620335108,14.9648507076831,14.7966620335108,14.8964813279383,1785.30214045391,0.0,1.0
2021-04-13,18.565,18.708,18.565,18.57,691,14.9326768819208,15.047698309021,14.9326768819208,14.9366986101411,859.083411597256,0.0,1.0
2021-04-14,18.77,18.77,18.47,18.47,520,15.0975677389526,15.0975677389526,14.8562640457354,14.8562640457354,646.48824027579,0.0,1.0
2021-04-15,19.215,19.25,19.165,19.25,1041,15.455501550558,15.4836536481,15.4152842683551,15.4836536481,1294.2197271675,0.0,1.0
2021-04-16,19.4049,19.5488,19.02,19.02,1962,15.6082467883644,15.7239921265443,15.2986541499668,15.2986541499668,2439.2498604252,0.0,1.0
2021-04-19,19.375,19.59,19.351,19.59,2663,15.5841968536071,15.7571311670794,15.5648925581498,15.7571311670794,3310.76573818161,0.0,1.0
2021-04-20,19.375,19.375,19.375,19.375,99,15.5841968536071,15.5841968536071,15.5841968536071,15.5841968536071,123.081414975584,0.0,1.0
2021-04-21,19.555,19.555,19.36,19.36,445,15.7289790695374,15.7289790695374,15.5721316689463,15.5721316689463,553.244744082168,0.0,1.0
2021-04-22,19.485,19.485,19.44,19.44,989,15.6726748744534,15.6726748744534,15.6364793204708,15.6364793204708,1229.57090313992,0.0,1.0
2021-04-23,19.515,19.5899,19.465,19.5899,1407,15.6968052437751,15.757050732515,15.6565879615723,15.757050732515,1749.24798859239,0.0,1.0
2021-04-26,19.67,19.67,19.61,19.62,1115,15.821478818604,15.821478818604,15.7732180799606,15.7812615364011,1386.21997674521,0.0,1.0
2021-04-27,19.62,19.62,19.62,19.62,1173,15.7812615364011,15.7812615364011,15.7812615364011,15.7812615364011,1458.32828046828,0.0,1.0
2021-04-28,19.7852,19.7852,19.68,19.68,523,15.9141394367994,15.9141394367994,15.8295222750446,15.8295222750446,650.217980123535,0.0,1.0
2021-04-29,19.62,19.7999,19.5401,19.7999,5735,15.7812615364011,15.925963317767,15.716994319441,15.925963317767,7130.01934227244,0.0,1.0
2021-04-30,19.11,19.11,19.11,19.11,347,15.371045257932,15.371045257932,15.371045257932,15.371045257932,431.406575722499,0.0,1.0
2021-05-03,19.203,19.2061,19.203,19.2061,504,15.4458494028293,15.4483428743259,15.4458494028293,15.4483428743259,626.596294421152,0.0,1.0
2021-05-04,19.203,19.203,19.203,19.203,143,15.4458494028293,15.4458494028293,15.4458494028293,15.4458494028293,177.784266075843,0.0,1.0
2021-05-05,19.355,19.355,19.3,19.3,484,15.568109940726,15.568109940726,15.5238709303028,15.5238709303028,601.731362102852,0.0,1.0
2021-05-06,19.6178,19.71,19.6178,19.7,560,15.7794919759842,15.8536526443663,15.7794919759842,15.8456091879257,696.218104912391,0.0,1.0
2021-05-07,19.895,19.9,19.895,19.9,238,16.0024565885168,16.0064783167371,16.0024565885168,16.0064783167371,295.892694587767,0.0,1.0
2021-05-10,20.0784,20.1,20.04,20.04,340,16.1499735796369,16.1673474455486,16.1190867069051,16.1190867069051,422.703849411095,0.0,1.0
2021-05-11,19.81,19.81,19.81,19.81,196,15.934087208772,15.934087208772,15.934087208772,15.934087208772,243.676336719337,0.0,1.0
2021-05-12,19.4599,19.6095,19.4599,19.57,734,15.6524857987876,15.7728159071385,15.6524857987876,15.7410442541983,912.543016081597,0.0,1.0
2021-05-13,19.5503,19.6627,19.5503,19.6627,529,15.7251986450103,15.8156070954024,15.7251986450103,15.8156070954024,657.677459819028,0.0,1.0
2021-05-14,19.67,19.81,19.67,19.81,943,15.821478818604,15.934087208772,15.821478818604,15.934087208772,1172.38155880783,0.0,1.0
2021-05-17,19.67,19.67,19.67,19.67,235,15.821478818604,15.821478818604,15.821478818604,15.821478818604,292.162954740021,0.0,1.0
2021-05-18,19.67,19.67,19.67,19.67,82,15.821478818604,15.821478818604,15.821478818604,15.821478818604,101.946222505029,0.0,1.0
2021-05-19,19.31,19.53,19.31,19.44,1441,15.5319143867434,15.708870428436,15.5319143867434,15.6364793204708,1791.51837353349,0.0,1.0
2021-05-20,19.5,19.545,19.5,19.545,783,15.6847400591143,15.7209356130968,15.6847400591143,15.7209356130968,973.46210026143,0.0,1.0
2021-05-21,19.31,19.61,19.31,19.61,974,15.5319143867434,15.7732180799606,15.5319143867434,15.7732180799606,1210.9222039012,0.0,1.0
2021-05-24,19.32,19.32,19.32,19.32,164,15.539957843184,15.539957843184,15.539957843184,15.539957843184,203.892445010057,0.0,1.0
2021-05-25,19.2,19.32,19.2,19.32,264,15.4434363658971,15.539957843184,15.4434363658971,15.539957843184,328.217106601556,0.0,1.0
2021-05-26,19.3799,19.4399,19.365,19.4399,370,15.588138147263,15.6363988859064,15.5761533971666,15.6363988859064,460.001247888544,0.0,1.0
2021-05-27,19.5,19.63,19.5,19.61,863,15.6847400591143,15.7893049928417,15.6847400591143,15.7732180799606,1072.92182953463,0.0,1.0
2021-05-28,19.5,19.5,19.5,19.5,92,15.6847400591143,15.6847400591143,15.6847400591143,15.6847400591143,114.378688664178,0.0,1.0
2021-06-01,20.36,20.36,20.18,20.18,1630,16.3764773130034,16.3764773130034,16.2316950970731,16.2316950970731,2026.49198394143,0.0,1.0
2021-06-02,20.36,20.36,20.36,20.36,270,16.3764773130034,16.3764773130034,16.3764773130034,16.3764773130034,335.676586297046,0.0,1.0
2021-06-03,20.47,20.5992,20.47,20.47,685,16.4649553338497,16.5688767910619,16.4649553338497,16.4649553338497,851.623931901764,0.0,1.0
2021-06-04,20.7773,20.7773,20.6,20.6,929,16.7121307502685,16.7121307502685,16.5695202675771,16.5695202675771,1154.97610618502,0.0,1.0
2021-06-07,20.7773,20.7773,20.7773,20.7773,77,16.7121307502685,16.7121307502685,16.7121307502685,16.7121307502685,95.7299894254535,0.0,1.0
2021-06-08,20.795,20.795,20.7001,20.7101,308,16.7263676681683,16.7263676681683,16.6500352665472,16.6580787229878,382.919957701814,0.0,1.0
2021-06-09,20.8169,20.8883,20.78,20.78,357,16.7439828377731,16.8014131167588,16.7143024835074,16.7143024835074,443.83904188165,0.0,1.0
2021-06-10,20.8169,20.8169,20.8169,20.8169,36,16.7439828377731,16.7439828377731,16.7439828377731,16.7439828377731,44.7568781729395,0.0,1.0
2021-06-11,20.8169,20.8169,20.8169,20.8169,114,16.7439828377731,16.7439828377731,16.7439828377731,16.7439828377731,141.730114214308,0.0,1.0
2021-06-14,20.8169,20.8169,20.8169,20.8169,19,16.7439828377731,16.7439828377731,16.7439828377731,16.7439828377731,23.6216857023847,0.0,1.0
2021-06-15,20.8169,20.8169,20.8169,20.8169,335,16.7439828377731,16.7439828377731,16.7439828377731,16.7439828377731,416.48761633152,0.0,1.0
2021-06-16,20.8169,20.8169,20.8169,20.8169,6,16.7439828377731,16.7439828377731,16.7439828377731,16.7439828377731,7.45947969548991,0.0,1.0
2021-06-17,20.8169,20.8169,20.8169,20.8169,27,16.7439828377731,16.7439828377731,16.7439828377731,16.7439828377731,33.5676586297046,0.0,1.0
2021-06-18,20.8169,20.8169,20.8169,20.8169,11,16.7439828377731,16.7439828377731,16.7439828377731,16.7439828377731,13.6757127750648,0.0,1.0
2021-06-21,20.205,20.21,20.15,20.21,387,16.2518037381746,16.2558254663948,16.2075647277514,16.2558254663948,481.136440359097,0.0,1.0
2021-06-22,20.205,20.205,20.205,20.205,164,16.2518037381746,16.2518037381746,16.2518037381746,16.2518037381746,203.892445010057,0.0,1.0
2021-06-23,20.205,20.205,20.205,20.205,14,16.2518037381746,16.2518037381746,16.2518037381746,16.2518037381746,17.4054526228097,0.0,1.0
2021-06-24,20.6791,20.6791,20.5001,20.5001,132,16.7841196854116,16.7841196854116,16.6388349571744,16.6388349571744,162.632372216253,0.1877,1.0
2021-06-25,20.3576,20.74,20.3576,20.74,171,16.5231753271533,16.8335489588733,16.5231753271533,16.8335489588733,210.6828458256,0.0,1.0
2021-06-28,20.39,20.44,20.22,20.33,4256,16.5494726746107,16.5900550009339,16.4114927651117,16.5007738830228,5243.66194054829,0.0,1.0
2021-06-29,20.285,20.3432,20.17,20.23,24606,16.4642497893319,16.5114876171722,16.3709104387885,16.4196092303764,30316.1526572207,0.0,1.0
2021-06-30,20.165,20.166,20.03,20.03,705,16.3668522061562,16.3676638526827,16.2572799250835,16.2572799250835,868.604715245898,0.0,1.0
2021-07-01,19.885,19.885,19.83,19.83,383,16.1395911787461,16.1395911787461,16.0949506197906,16.0949506197906,471.880292112312,0.0,1.0
2021-07-02,20.07,20.07,19.85,19.965,1692,16.2897457861421,16.2897457861421,16.1111835503199,16.2045229008633,2084.65131659015,0.0,1.0
2021-07-06,19.3781,19.68,19.3781,19.68,754,15.7281675544813,15.9732036408209,15.7281675544813,15.9732036408209,928.975823114052,0.0,1.0
2021-07-07,19.465,19.465,19.465,19.465,329,15.7986996376311,15.7986996376311,15.7986996376311,15.7986996376311,405.348867114751,0.0,1.0
2021-07-08,19.1689,19.2778,19.1,19.1,6935,15.5583711011449,15.6467594078769,15.5024486554715,15.5024486554715,8544.35985848272,0.0,1.0
2021-07-09,19.4167,19.609,19.25,19.26,2428,15.7594971104028,15.9155767374419,15.6241956344412,15.6323120997058,2991.44999803836,0.0,1.0
2021-07-12,19.765,19.765,19.52,19.585,987,16.0421935955704,16.0421935955704,15.8433401965866,15.8960972208068,1216.04660134426,0.0,1.0
2021-07-13,19.765,19.765,19.765,19.765,55,16.0421935955704,16.0421935955704,16.0421935955704,16.0421935955704,67.7634884234389,0.0,1.0
2021-07-14,19.8953,19.94,19.833,19.94,536,16.1479511379687,16.1842317377017,16.09738555937,16.1842317377017,660.38599627206,0.0,1.0
2021-07-15,19.8953,19.8953,19.8953,19.8953,51,16.1479511379687,16.1479511379687,16.1479511379687,16.1479511379687,62.8352347199161,0.0,1.0
2021-07-16,19.615,19.71,19.615,19.71,143,15.9204466166007,15.9975530366149,15.9204466166007,15.9975530366149,176.185069900941,0.0,1.0
2021-07-19,19.615,19.615,19.615,19.615,34,15.9204466166007,15.9204466166007,15.9204466166007,15.9204466166007,41.8901564799441,0.0,1.0
2021-07-20,19.615,19.615,19.615,19.615,73,15.9204466166007,15.9204466166007,15.9204466166007,15.9204466166007,89.9406300892917,0.0,1.0
2021-07-21,19.615,19.615,19.615,19.615,63,15.9204466166007,15.9204466166007,15.9204466166007,15.9204466166007,77.6199958304847,0.0,1.0
2021-07-22,19.49,19.49,19.41,19.485,1641,15.8189908007927,15.8189908007927,15.7540590786755,15.8149325681603,2021.81608187024,0.0,1.0
2021-07-23,19.75,19.75,19.75,19.75,824,16.0300188976734,16.0300188976734,16.0300188976734,16.0300188976734,1015.2202629257,0.0,1.0
2021-07-26,19.75,19.75,19.75,19.75,380,16.0300188976734,16.0300188976734,16.0300188976734,16.0300188976734,468.18410183467,0.0,1.0
2021-07-27,19.75,19.75,19.75,19.75,11,16.0300188976734,16.0300188976734,16.0300188976734,16.0300188976734,13.5526976846878,0.0,1.0
2021-07-28,19.8301,19.8301,19.54,19.635,835,16.0950317844432,16.0950317844432,15.8595731271159,15.93667954713,1028.77296061039,0.0,1.0
2021-07-29,19.9771,19.9771,19.86,19.86,702,16.2143438238335,16.2143438238335,16.1193000155845,16.1193000155845,864.908524968257,0.0,1.0
2021-07-30,19.324,19.5072,19.324,19.5072,280,15.6842574773996,15.8329511210479,15.6842574773996,15.8329511210479,344.977759246597,0.0,1.0
2021-08-02,19.385,19.6,19.31,19.6,3132,15.7337679155139,15.9082719187038,15.6728944260291,15.9082719187038,3858.82264985837,0.0,1.0
2021-08-03,19.4444,19.4444,19.1,19.1,232,15.7819797191859,15.7819797191859,15.5024486554715,15.5024486554715,285.838714804324,0.0,1.0
2021-08-04,19.3388,19.3388,19.19,19.19,422,15.6962698459912,15.6962698459912,15.5754968428533,15.5754968428533,519.93076572166,0.0,1.0
2021-08-05,19.1655,19.2,19.1655,19.2,1392,15.5556115029549,15.583613308118,15.5556115029549,15.583613308118,1715.03228882595,0.0,1.0
2021-08-06,19.2398,19.2398,19.14,19.14,384,15.6159168398713,15.6159168398713,15.5349145165301,15.5349145165301,473.11235553819,0.0,1.0
2021-08-09,19.148,19.31,19.1,19.1,1576,15.5414076887418,15.6728944260291,15.5024486554715,15.5024486554715,1941.731959188,0.0,1.0
2021-08-10,19.3048,19.3331,19.3,19.3,804,15.6686738640914,15.6916434607904,15.6647779607644,15.6647779607644,990.578994408091,0.0,1.0
2021-08-11,19.3048,19.3048,19.3048,19.3048,44,15.6686738640914,15.6686738640914,15.6686738640914,15.6686738640914,54.2107907387513,0.0,1.0
2021-08-12,19.3048,19.3048,19.3048,19.3048,11,15.6686738640914,15.6686738640914,15.6686738640914,15.6686738640914,13.5526976846878,0.0,1.0
2021-08-13,19.3048,19.3048,19.3048,19.3048,297,15.6686738640914,15.6686738640914,15.6686738640914,15.6686738640914,365.922837486571,0.0,1.0
2021-08-16,19.3048,19.3048,19.3048,19.3048,105,15.6686738640914,15.6686738640914,15.6686738640914,15.6686738640914,129.366659717475,0.0,1.0
2021-08-17,18.825,18.845,18.7001,18.82,716,15.2792458606938,15.2954787912231,15.1778712095384,15.2751876280615,882.157412930585,0.0,1.0
2021-08-18,18.735,18.8562,18.71,18.78,2846,15.206197673312,15.3045692323195,15.1859065101504,15.2427217670029,3506.45251005649,0.0,1.0
2021-08-19,18.565,18.565,18.501,18.53,16655,15.068217763813,15.068217763813,15.0162723861193,15.0398101353868,20520.0163580432,0.0,1.0
2021-08-20,18.565,18.565,18.565,18.565,84,15.068217763813,15.068217763813,15.068217763813,15.068217763813,103.49332777398,0.0,1.0
2021-08-23,18.92,18.9299,18.92,18.9299,2581,15.3563522807079,15.3643875813199,15.3563522807079,15.3643875813199,3179.95570219811,0.0,1.0
2021-08-24,19.0,19.0,19.0,19.0,121,15.4212840028251,15.4212840028251,15.4212840028251,15.4212840028251,149.079674531565,0.0,1.0
2021-08-25,19.435,19.435,19.36,19.37,675,15.7743502418371,15.7743502418371,15.7134767523523,15.7215932176169,831.642812469478,0.0,1.0
2021-08-26,19.435,19.435,19.435,19.435,5,15.7743502418371,15.7743502418371,15.7743502418371,15.7743502418371,6.16031712940354,0.0,1.0
2021-08-27,19.455,19.5299,19.455,19.5299,593,15.7905831723664,15.8513754971986,15.7905831723664,15.8513754971986,730.61361154726,0.0,1.0
2021-08-30,19.455,19.455,19.455,19.455,3,15.7905831723664,15.7905831723664,15.7905831723664,15.7905831723664,3.69619027764212,0.0,1.0
2021-08-31,19.455,19.455,19.455,19.455,19,15.7905831723664,15.7905831723664,15.7905831723664,15.7905831723664,23.4092050917334,0.0,1.0
2021-09-01,19.6582,19.8999,19.6582,19.8999,1180,15.955509746544,16.1516847119905,15.955509746544,16.1516847119905,1453.83484253923,0.0,1.0
2021-09-02,19.3693,19.66,18.1201,18.1201,2604,15.7210250650484,15.9569707102916,14.707116224189,14.707116224189,3208.29316099336,0.0,1.0
2021-09-03,19.3381,19.47,19.3381,19.3516,1191,15.6957016934227,15.8027578702634,15.6957016934227,15.70665892153,1467.38754022392,0.0,1.0
2021-09-07,19.3923,19.59,19.3923,19.59,2606,15.7396929351571,15.9001554534391,15.7396929351571,15.9001554534391,3210.75728784512,0.0,1.0
2021-09-08,18.8426,19.155,18.72,19.14,20289,15.2935308395596,15.5470892144271,15.194022975415,15.5349145165301,24997.3348476936,0.0,1.0
2021-09-09,18.8426,18.8426,18.8426,18.8426,106,15.2935308395596,15.2935308395596,15.2935308395596,15.2935308395596,130.598723143355,0.0,1.0
2021-09-10,18.8426,18.8426,18.8426,18.8426,165,15.2935308395596,15.2935308395596,15.2935308395596,15.2935308395596,203.290465270316,0.0,1.0
2021-09-13,19.165,19.3159,19.165,19.3159,1103,15.5552056796917,15.6776831405352,15.5552056796917,15.6776831405352,1358.96595874642,0.0,1.0
2021-09-14,19.315,19.33,19.3016,19.3016,1373,15.6769526586614,15.6891273565584,15.6660765952068,15.6660765952068,1691.62308373421,0.0,1.0
2021-09-15,19.1427,19.1427,19.1427,19.1427,374,15.5371059621516,15.5371059621516,15.5371059621516,15.5371059621516,460.791721279383,0.0,1.0
2021-09-16,19.1427,19.1427,19.1427,19.1427,244,15.5371059621516,15.5371059621516,15.5371059621516,15.5371059621516,300.623475914892,0.0,1.0
2021-09-17,18.745,18.85,18.7189,18.85,692,15.2143141385766,15.2995370238554,15.1931301642359,15.2995370238554,852.587890709451,0.0,1.0
2021-09-20,18.2359,18.2359,17.9,18.23,1540,14.8011048919536,14.8011048919536,14.5284728237141,14.7963161774474,1897.37767585628,0.0,1.0
2021-09-21,18.4193,18.4611,18.25,18.25,1364,14.9499608649072,14.9838876897134,14.8125491079767,14.8125491079767,1680.53451290128,0.0,1.0
2021-09-22,18.4193,18.4193,18.4193,18.4193,8,14.9499608649072,14.9499608649072,14.9499608649072,14.9499608649072,9.85650740704562,0.0,1.0
2021-09-23,18.4193,18.4193,18.4193,18.4193,207,15.0939469587019,15.0939469587019,15.0939469587019,15.0939469587019,252.604246618335,0.1774,1.0
2021-09-24,18.4193,18.4193,18.4193,18.4193,149,15.0939469587019,15.0939469587019,15.0939469587019,15.0939469587019,181.826245150396,0.0,1.0
2021-09-27,18.4193,18.4193,18.4193,18.4193,90,15.0939469587019,15.0939469587019,15.0939469587019,15.0939469587019,109.827933312319,0.0,1.0
2021-09-28,17.9471,18.3,17.9471,18.3,1332,14.7069962193199,14.9961849442837,14.7069962193199,14.9961849442837,1625.45341302233,0.0,1.0
2021-09-29,18.0365,18.09,18.02,18.02,1417,14.7802562703592,14.8240975760707,14.7667351199996,14.7667351199996,1729.17979448396,0.0,1.0
2021-09-30,18.06,18.07,18.01,18.07,2563,14.7995136663259,14.8077083029075,14.7585404834181,14.8077083029075,3127.65547866083,0.0,1.0
2021-10-01,18.2723,18.31,18.24,18.28,2821,14.9734858009528,15.0043795808653,14.9470171247943,14.9797956711206,3442.49555415613,0.0,1.0
2021-10-04,17.8834,17.9054,17.8834,17.9054,246,14.6547963842953,14.6728245847748,14.6547963842953,14.6728245847748,300.196351053672,0.0,1.0
2021-10-05,17.855,18.13,17.855,18.1199,1642,14.6315236164036,14.856876122397,14.6315236164036,14.8485995394496,2003.74962776476,0.0,1.0
2021-10-06,17.67,17.67,17.6,17.6,344,14.4799228396445,14.4799228396445,14.4225603835734,14.4225603835734,419.786767327086,0.0,1.0
2021-10-07,17.6479,17.84,17.6213,17.84,1032,14.4618126927992,14.6192316615313,14.4400149594922,14.6192316615313,1259.36030198126,0.0,1.0
2021-10-08,17.8261,17.905,17.73,17.86,14032,14.6078411166829,14.6724967993115,14.5290906591339,14.6356209346944,17123.3951137607,0.0,1.0
2021-10-11,17.7293,17.82,17.7293,17.82,3406,14.5285170345732,14.6028423883681,14.5285170345732,14.6028423883681,4156.37712068622,0.0,1.0
2021-10-12,17.7,17.765,17.7,17.765,244,14.5045067493892,14.5577718871694,14.5045067493892,14.5577718871694,297.755730313399,0.0,1.0
2021-10-13,17.83,17.83,17.56,17.67,3492,14.6110370249497,14.6110370249497,14.3897818372471,14.4799228396445,4261.32381251798,0.0,1.0
2021-10-14,17.855,17.9282,17.83,17.8524,709,14.6315236164036,14.6915083561808,14.6110370249497,14.6293930108924,865.200052427049,0.0,1.0
2021-10-15,18.2375,18.29,18.125,18.125,1761,14.9449684656489,14.9879903077022,14.8527788041062,14.8527788041062,2148.96656181104,0.0,1.0
2021-10-18,18.1606,18.2187,18.14,18.2187,883,14.8819517103366,14.9295625488755,14.8650707589785,14.9295625488755,1077.53405683086,0.0,1.0
2021-10-19,17.87,17.87,17.8,17.8,382,14.643815571276,14.643815571276,14.586453115205,14.586453115205,466.158561392288,0.0,1.0
2021-10-20,17.87,17.87,17.87,17.87,113,14.643815571276,14.643815571276,14.643815571276,14.643815571276,137.895071825467,0.0,1.0
2021-10-21,17.34,17.34,17.19,17.19,1077,14.2094998324525,14.2094998324525,14.0865802837288,14.0865802837288,1314.27426863742,0.0,1.0
2021-10-22,17.2602,17.3101,17.06,17.13,1279,14.1441066325315,14.1849978690736,13.9800500081683,14.0374124642394,1560.77696340507,0.0,1.0
2021-10-25,17.76,17.76,17.4527,17.4527,6842,14.5536745688787,14.5536745688787,14.3018533867268,14.3018533867268,8349.3635524765,0.0,1.0
2021-10-26,17.6169,17.659,17.58,17.58,6141,14.4364093193963,14.4709087394047,14.4061711104103,14.4061711104103,7493.92598301058,0.0,1.0
2021-10-27,17.4361,17.6,17.4361,17.6,1107,14.2882502900014,14.4225603835734,14.2882502900014,14.4225603835734,1350.88357974153,0.0,1.0
2021-10-28,17.15,17.29,17.15,17.29,3751,14.0538017374025,14.1685266495446,14.0538017374025,14.1685266495446,4577.38419838344,0.0,1.0
2021-10-29,16.93,17.028,16.93,16.93,4648,13.8735197326079,13.9538271711073,13.8735197326079,13.8735197326079,5672.0026003962,0.0,1.0
2021-11-01,16.9365,17.03,16.85,17.03,2881,13.8788462463859,13.9554660984236,13.8079626399553,13.9554660984236,3515.71417636435,0.0,1.0
2021-11-02,16.805,16.9,16.742,16.8889,3956,13.7710867753382,13.8489358228631,13.7194605648742,13.8398397762576,4827.54782426148,0.0,1.0
2021-11-03,17.2113,17.29,17.14,17.1699,5692,14.1040348596476,14.1685266495446,14.045607100821,14.0701090641999,6946.00662681911,0.0,1.0
2021-11-04,17.01,17.135,16.995,17.135,1818,13.9390768252605,14.0415097825302,13.9267848703881,14.0415097825302,2218.52425290884,0.0,1.0
2021-11-05,17.325,17.4308,17.18,17.27,3772,14.1972078775801,14.2839071326132,14.0783856471473,14.1521373763814,4603.01071615631,0.0,1.0
2021-11-08,17.395,17.535,17.395,17.48,3171,14.2545703336511,14.3692952457932,14.2545703336511,14.3242247445945,3869.60418370405,0.0,1.0
2021-11-09,17.565,17.565,17.5401,17.5401,268,14.3938791555379,14.3938791555379,14.3734745104498,14.3734745104498,327.043179196684,0.0,1.0
2021-11-10,17.352,17.4833,17.352,17.4833,388,14.2193333963504,14.3269289746665,14.2193333963504,14.3269289746665,473.480423613108,0.0,1.0
2021-11-11,17.6606,17.8399,17.6606,17.7017,1951,14.4722198812578,14.6191497151654,14.4722198812578,14.5058998376081,2380.82553213705,0.0,1.0
2021-11-12,17.4847,17.635,17.4201,17.635,6787,14.3280762237879,14.451241611609,14.2751388714709,14.451241611609,8282.24648211899,0.0,1.0
2021-11-15,17.46,17.46,17.46,17.46,250,14.3078354714314,14.3078354714314,14.3078354714314,14.3078354714314,305.077592534219,0.0,1.0
2021-11-16,16.9732,17.1382,16.9732,17.1382,838,13.9089205626403,14.0441320662363,13.9089205626403,14.0441320662363,1022.6200901747,0.0,1.0
2021-11-17,16.885,16.885,16.8,16.8628,4164,13.8366438679908,13.8366438679908,13.7669894570474,13.8184517747797,5081.37238124996,0.0,1.0
2021-11-18,16.689,16.8,16.689,16.8,126,13.6760289909919,13.7669894570474,13.6760289909919,13.7669894570474,153.759106637247,0.0,1.0
2021-11-19,16.654,16.86,16.654,16.86,4963,13.6473477629564,13.8161572765368,13.6473477629564,13.8161572765368,6056.40036698932,0.0,1.0
2021-11-22,16.95,16.95,16.95,16.95,439,13.889909005771,13.889909005771,13.889909005771,13.889909005771,535.71625249009,0.0,1.0
2021-11-23,16.95,16.95,16.75,16.8,964,13.889909005771,13.889909005771,13.7260162741395,13.7669894570474,1176.37919681195,0.0,1.0
2021-11-24,16.95,16.95,16.95,16.95,30,13.889909005771,13.889909005771,13.889909005771,13.889909005771,36.6093111041064,0.0,1.0
2021-11-26,16.95,16.95,16.95,16.95,32,13.889909005771,13.889909005771,13.889909005771,13.889909005771,39.0499318443802,0.0,1.0
2021-11-29,16.37,16.49,16.37,16.44,804,13.4146200840396,13.5129557230185,13.4146200840396,13.4719825401106,981.129537590052,0.0,1.0
2021-11-30,16.4513,16.4513,16.11,16.11,2665,13.4812424794478,13.4812424794478,13.2015595329186,13.2015595329186,3252.12713641479,0.0,1.0
2021-12-01,16.4513,16.4513,16.4513,16.4513,101,13.4812424794478,13.4812424794478,13.4812424794478,13.4812424794478,123.251347383825,0.0,1.0
2021-12-02,16.927,16.927,16.72,16.73,1107,13.8710613416334,13.8710613416334,13.7014323643948,13.7096270009763,1350.88357974152,0.0,1.0
2021-12-03,16.927,16.927,16.927,16.927,53,13.8710613416334,13.8710613416334,13.8710613416334,13.8710613416334,64.6764496172546,0.0,1.0
2021-12-06,17.0374,17.13,17.0374,17.13,547,13.961530129494,14.0374124642394,13.961530129494,14.0374124642394,667.509772464872,0.0,1.0
2021-12-07,17.3071,17.3071,17.1793,17.1793,180,14.1825394780991,14.1825394780991,14.0778120225865,14.0778120225865,219.655866624638,0.0,1.0
2021-12-08,17.5114,17.5114,17.3401,17.3401,342,14.3499559034607,14.3499559034607,14.2095817788183,14.2095817788183,417.346146586812,0.0,1.0
2021-12-09,17.3,17.41,17.3,17.39,867,14.1767212861262,14.2668622885235,14.1767212861262,14.2504730153604,1058.00909090867,0.0,1.0
2021-12-10,17.3,17.3,17.3,17.3,138,14.1767212861262,14.1767212861262,14.1767212861262,14.1767212861262,168.402831078889,0.0,1.0
2021-12-13,17.1263,17.53,17.1263,17.53,945,14.0343804487042,14.3651979275024,14.0343804487042,14.3651979275024,1153.19329977935,0.0,1.0
2021-12-14,17.0204,17.2447,17.0204,17.2447,706,13.9475992473053,14.1314049458301,13.9475992473053,14.1314049458301,861.539121316637,0.0,1.0
2021-12-15,17.0204,17.0204,17.0204,17.0204,32,13.9475992473053,13.9475992473053,13.9475992473053,13.9475992473053,39.0499318443802,0.0,1.0
2021-12-16,17.0204,17.0204,17.0204,17.0204,56,13.9475992473053,13.9475992473053,13.9475992473053,13.9475992473053,68.3373807276653,0.0,1.0
2021-12-17,17.435,17.54,17.435,17.54,1070,14.2873488799774,14.373392564084,14.2873488799774,14.373392564084,1305.73209604646,0.0,1.0
2021-12-20,16.84,16.84,16.84,16.84,8844,13.7997680033737,13.7997680033737,13.7997680033737,13.7997680033737,10792.4249134905,0.0,1.0
2021-12-21,16.95,17.06,16.95,17.0599,1721,13.889909005771,13.9800500081683,13.889909005771,13.9799680618025,2100.15414700557,0.0,1.0
2021-12-22,17.03,17.03,17.03,17.03,199,13.9554660984236,13.9554660984236,13.9554660984236,13.9554660984236,242.841763657239,0.0,1.0
2021-12-23,16.8,16.87,16.79,16.87,3373,14.0924804220676,14.1511990904929,14.084092040864,14.1511990904929,4021.03805028285,0.3972,1.0
2021-12-27,16.94,16.94,16.94,16.94,309,14.2099177589181,14.2099177589181,14.2099177589181,14.2099177589181,368.366663960097,0.0,1.0
2021-12-28,17.04,17.11,17.04,17.11,1181,14.2938015709542,14.3525202393795,14.2938015709542,14.3525202393795,1407.89977390574,0.0,1.0
2021-12-29,16.945,17.05,16.945,17.05,1046,14.2141119495199,14.3021899521579,14.2141119495199,14.3021899521579,1246.96288188434,0.0,1.0
2021-12-30,17.2281,17.31,17.03,17.03,6850,14.4515870213942,14.5202878634518,14.2854131897506,14.2854131897506,8166.0571136785,0.0,1.0
2021-12-31,17.255,17.4072,17.255,17.4072,352,14.4741517668319,14.6018229287509,14.4741517668319,14.6018229287509,419.628044381728,0.0,1.0
2022-01-03,17.07,17.16,17.07,17.16,619,14.3189667145651,14.3944621453976,14.3189667145651,14.3944621453976,737.925453046276,0.0,1.0
2022-01-04,17.0,17.0,16.9623,16.9623,368,14.2602480461398,14.2602480461398,14.2286238490022,14.2286238490022,438.702046399079,0.0,1.0
2022-01-05,16.9,16.97,16.9,16.97,1867,14.1763642341037,14.235082902529,14.1763642341037,14.235082902529,2225.69761039967,0.0,1.0
2022-01-06,16.6182,16.75,16.6182,16.73,503,13.9399796517859,14.0505385160495,13.9399796517859,14.0337617536423,599.638938420481,0.0,1.0
2022-01-07,16.7725,16.7725,16.66,16.66,155,14.0694123737576,14.0694123737576,13.975043085217,13.975043085217,184.779394543091,0.0,1.0
2022-01-10,16.6438,16.6469,16.6438,16.6469,295,13.9614539076672,13.9640543058403,13.9614539076672,13.9640543058403,351.676912194913,0.0,1.0
2022-01-11,16.9636,16.9636,16.83,16.83,636,14.2297143385587,14.2297143385587,14.1176455656784,14.1176455656784,758.19158018971,0.0,1.0
2022-01-12,17.23,17.23,17.15,17.15,1379,14.4531808138229,14.4531808138229,14.386073764194,14.386073764194,1643.94054887046,0.0,1.0
2022-01-13,17.23,17.23,17.23,17.23,167,14.4531808138229,14.4531808138229,14.4531808138229,14.4531808138229,199.084896056103,0.0,1.0
2022-01-14,17.5352,17.64,17.41,17.57,1688,14.7091942081571,14.7971044431709,14.6041716754879,14.7383857747457,2012.30721283056,0.0,1.0
2022-01-18,17.3431,17.3431,17.2253,17.2253,6129,14.5480534052357,14.5480534052357,14.4492382746572,14.4492382746572,7306.53489777163,0.0,1.0
2022-01-19,17.5924,17.5924,17.5501,17.5501,263,14.7571757486418,14.7571757486418,14.7216928961505,14.7216928961505,313.528908160211,0.0,1.0
2022-01-20,17.67,17.92,17.67,17.92,1462,14.8222695867818,15.0319791168721,14.8222695867818,15.0319791168721,1742.88693433547,0.0,1.0
2022-01-21,17.5594,17.76,17.511,17.76,1900,14.7294940906698,14.8977650176143,14.6888943256444,14.8977650176143,2265.03773956047,0.0,1.0
2022-01-24,17.2305,17.2305,16.95,16.95,3678,14.4536002328831,14.4536002328831,14.2183061401217,14.2183061401217,4384.63621373861,0.0,1.0
2022-01-25,17.38,17.38,17.14,17.14,886,14.579006531877,14.579006531877,14.3776853829904,14.3776853829904,1056.22286171083,0.0,1.0
2022-01-26,17.3069,17.5937,17.3069,17.4401,1277,14.5176874652786,14.7582662381982,14.5176874652786,14.6294207029108,1522.34378600985,0.0,1.0
2022-01-27,17.3881,17.4601,17.3881,17.4601,530,14.585801120652,14.646197465318,14.585801120652,14.646197465318,631.826316824759,0.0,1.0
2022-01-28,17.41,17.4275,17.37,17.37,1894,14.6041716754879,14.6188513425942,14.5706181506734,14.5706181506734,2257.88498880395,0.0,1.0
2022-01-31,17.784,17.7851,17.47,17.47,1089,14.917897132503,14.9188198544354,14.6545019627095,14.6545019627095,1298.22426230597,0.0,1.0
2022-02-01,18.064,18.064,18.0059,18.03,2879,15.1527718062041,15.1527718062041,15.1040353114111,15.1242513101118,3432.12823799714,0.0,1.0
2022-02-02,17.8901,18.1,17.8901,18.1,3370,15.0068978570733,15.1829699785371,15.0068978570733,15.1829699785371,4017.4616749046,0.0,1.0
2022-02-03,17.55,17.84,17.55,17.84,1985,14.7216090123384,14.9648720672432,14.7216090123384,14.9648720672432,2366.36837527765,0.0,1.0
2022-02-04,17.55,17.55,17.53,17.53,911,14.7216090123384,14.7216090123384,14.7048322499312,14.7048322499312,1086.02598986294,0.0,1.0
2022-02-07,17.84,17.84,17.76,17.76,2152,14.9648720672432,14.9648720672432,14.8977650176143,14.8977650176143,2565.45327133374,0.0,1.0
2022-02-08,17.92,17.92,17.82,17.82,2145,15.0319791168721,15.0319791168721,14.948095304836,14.948095304836,2557.10839545115,0.0,1.0
2022-02-09,18.19,18.22,18.06,18.06,2267,15.2584654093696,15.2836305529804,15.1494164537226,15.1494164537226,2702.54766083346,0.0,1.0
2022-02-10,18.222,18.44,18.1801,18.1801,3044,15.2853082292211,15.4681749394599,15.250160911978,15.250160911978,3628.82888380109,0.0,1.0
2022-02-11,18.62,18.62,18.5763,18.5763,1463,15.6191658011249,15.6191658011249,15.5825085752651,15.5825085752651,1744.07905946156,0.0,1.0
2022-02-14,18.36,18.5,18.36,18.5,506,15.401067889831,15.5185052266816,15.401067889831,15.5185052266816,603.215313798733,0.0,1.0
2022-02-15,18.4982,18.4982,18.31,18.31,7840,15.5169953180649,15.5169953180649,15.3591259838129,15.3591259838129,9346.26098850212,0.0,1.0
2022-02-16,18.715,18.715,18.69,18.69,290,15.6988554225592,15.6988554225592,15.6778844695502,15.6778844695502,345.716286564492,0.0,1.0
2022-02-17,18.3794,18.3794,18.3794,18.3794,424,15.417341349366,15.417341349366,15.417341349366,15.417341349366,505.461053459808,0.0,1.0
2022-02-18,18.3047,18.3596,18.3047,18.3596,112,15.354680141775,15.4007323545828,15.354680141775,15.4007323545828,133.518014121459,0.0,1.0
2022-02-22,18.3047,18.3047,18.3047,18.3047,84,15.354680141775,15.354680141775,15.354680141775,15.354680141775,100.138510591094,0.0,1.0
2022-02-23,18.305,18.47,18.305,18.45,1924,15.3549317932111,15.4933400830707,15.3549317932111,15.4765633206635,2293.64874258649,0.0,1.0
2022-02-24,17.695,17.81,17.695,17.81,1405,14.8432405397908,14.9397069236323,14.8432405397908,14.9397069236323,1674.93580214866,0.0,1.0
2022-02-25,18.3,18.3,18.28,18.28,351,15.3507376026093,15.3507376026093,15.3339608402021,15.3339608402021,418.435919255644,0.0,1.0
2022-02-28,18.36,18.89,18.36,18.89,1193,15.401067889831,15.8456520936224,15.401067889831,15.8456520936224,1422.20527541875,0.0,1.0
2022-03-01,18.36,18.36,18.36,18.36,4,15.401067889831,15.401067889831,15.401067889831,15.401067889831,4.76850050433781,0.0,1.0
2022-03-02,18.88,19.29,18.47,18.52,3293,15.8372637124188,16.1811873417669,15.4933400830707,15.5352819890888,3925.66804019611,0.0,1.0
2022-03-03,19.24,19.28,19.12,19.15,3514,16.1392454357488,16.1727989605633,16.0385848613055,16.0637500049163,4189.12769306077,0.0,1.0
2022-03-04,18.86,18.9038,18.8,18.9038,558,15.8204869500116,15.8572280596834,15.7701566627899,15.8572280596834,665.205820355124,0.0,1.0
2022-03-07,18.2698,18.79,18.23,18.79,3535,15.3254046913744,15.7617682815863,15.292018934184,15.7617682815863,4214.16232070855,0.0,1.0
2022-03-08,18.4143,18.46,18.3345,18.37,1096,15.4466167997666,15.4849517018671,15.3796775177618,15.4094562710346,1306.56913818856,0.0,1.0
2022-03-09,18.89,19.07,18.72,18.72,2404,15.8456520936224,15.9966429552874,15.703049613161,15.703049613161,2865.86880310703,0.0,1.0
2022-03-10,18.845,18.845,18.59,18.74,1035,15.8079043782062,15.8079043782062,15.5940006575141,15.7198263755682,1233.84950549741,0.0,1.0
2022-03-11,18.798,18.92,18.798,18.92,758,15.7684789865492,15.8708172372332,15.7684789865492,15.8708172372332,903.630845572015,0.0,1.0
2022-03-14,18.4338,18.74,18.4338,18.74,1493,15.4629741431136,15.7198263755682,15.4629741431136,15.7198263755682,1779.84281324409,0.0,1.0
2022-03-15,18.145,18.145,18.0,18.11,1631,15.2207176939533,15.2207176939533,15.099086166501,15.1913583597407,1944.35608064375,0.0,1.0
2022-03-16,18.71,18.9,18.39,18.79,12404,15.6946612319574,15.854040474826,15.4262330334418,15.7617682815863,14787.1200639516,0.0,1.0
2022-03-17,19.29,19.33,18.803,18.86,33969,16.1811873417669,16.2147408665813,15.772673177151,15.8204869500116,40495.2984079627,0.0,1.0
2022-03-18,19.84,19.92,19.4601,19.61,2295541,16.6425483079655,16.7096553575944,16.3238737060403,16.4496155402824,2736572.10405703,0.0,1.0
2022-03-21,20.05,20.05,19.6701,19.74,7739,16.8187043132414,16.8187043132414,16.5000297113162,16.5586644959294,9225.85635076756,0.0,1.0
2022-03-22,20.1812,20.25,20.07,20.13,3641,16.9287598746327,16.9864719373136,16.8354810756486,16.8858113628702,4340.52758407351,0.0,1.0
2022-03-23,20.2035,20.47,20.195,20.36,6432,16.9474659647168,17.171016323793,16.9403358406937,17.0787441305533,7667.74881097521,0.0,1.0
2022-03-24,20.95,20.95,20.4216,20.43,12252,17.5736586215664,17.5736586215664,17.1304165587676,17.1374627989786,14605.9170447867,0.0,1.0
2022-03-25,20.74,20.8,20.6,20.64,3809,17.4103368395321,17.4607042556542,17.2928128685806,17.3263911459953,4537.4573006896,0.0153,1.0
2022-03-28,20.555,20.6699,20.4915,20.503,3204,17.255037306489,17.3514909083628,17.2017317910931,17.2113855458499,3816.75326631911,0.0,1.0
2022-03-29,20.7,20.875,20.62,20.765,3388,17.3767585621174,17.5236635258068,17.3096020072879,17.4313232629163,4035.94259247476,0.0,1.0
2022-03-30,20.7,20.9079,20.65,20.9,9038,17.3767585621174,17.5512816589804,17.334785715349,17.544649949191,10766.4844010587,0.0,1.0
2022-03-31,20.69,20.69,20.66,20.66,1079,17.3683639927637,17.3683639927637,17.3431802847026,17.3431802847026,1285.35479848886,0.0,1.0
2022-04-01,21.125,21.45,21.12,21.12,10346,17.7335277596488,18.0063512636434,17.7293304749719,17.7293304749719,12324.6346109043,0.0,1.0
2022-04-04,21.4131,21.549,21.405,21.549,7958,17.9753753027283,18.0894575002448,17.9685757015518,18.0894575002448,9479.93835623203,0.0,1.0
2022-04-05,21.0,21.29,20.955,21.29,46851,17.6285956427278,17.8720381539845,17.5908200806362,17.8720381539845,55811.0821723833,0.0,1.0
2022-04-06,20.63,20.89,20.55,20.89,4497,17.3179965766416,17.5362553798373,17.2508400218122,17.5362553798373,5357.0347810977,0.0,1.0
2022-04-07,20.4884,20.55,20.42,20.55,819,17.1991294745935,17.2508400218122,17.1417106202143,17.2508400218122,975.630750660221,0.0,1.0
2022-04-08,20.74,20.75,20.51,20.67,7193,17.4103368395321,17.4187314088858,17.2172617443975,17.3515748540563,8568.63490781315,0.0,1.0
2022-04-11,20.5094,20.67,20.36,20.5699,29622,17.2167580702362,17.3515748540563,17.0913432040923,17.267545214826,35287.0990183848,0.0,1.0
2022-04-12,20.37,20.91,20.37,20.815,9827,17.0997377734459,17.5530445185446,17.0997377734459,17.4732961096847,11706.3777615849,0.0,1.0
2022-04-13,20.72,20.72,20.72,20.72,472,17.3935477008247,17.3935477008247,17.3935477008247,17.3935477008247,562.268271442766,0.0,1.0
2022-04-14,20.385,20.54,20.24,20.54,3414,17.1123296274765,17.2424454524585,16.9906083718481,17.2424454524585,4066.91499725762,0.0,1.0
2022-04-18,20.54,20.5481,20.31,20.53,1186,17.2424454524585,17.249245053635,17.0493703573238,17.2340508831048,1412.81815663373,0.0,1.0
2022-04-19,20.4598,20.4598,20.4598,20.4598,1029,17.175121006242,17.175121006242,17.175121006242,17.175121006242,1225.79248159874,0.0,1.0
2022-04-20,20.21,20.45,20.15,20.45,2189,16.9654246637871,17.1668943282754,16.915057247665,17.1668943282754,2607.6382334496,0.0,1.0
2022-04-21,19.82,20.03,19.82,20.03,1124,16.6380364589935,16.8143224154208,16.6380364589935,16.8143224154208,1338.96088368998,0.0,1.0
2022-04-22,19.22,19.73,19.22,19.73,635,16.1343622977727,16.5624853348104,16.1343622977727,16.5624853348104,756.441424504569,0.0,1.0
2022-04-25,19.04,19.22,18.675,19.22,12724,15.9832600494065,16.1343622977727,15.6768582679972,16.1343622977727,15157.4184021986,0.0,1.0
2022-04-26,18.54,18.68,18.5121,18.65,43892,15.5635315817225,15.681055552674,15.5401107332257,15.655871844613,52286.184258826,0.0,1.0
2022-04-27,18.61,18.79,18.52,18.54,2565,15.6222935671983,15.7733958155645,15.5467424430151,15.5635315817225,3055.54685646333,0.0,1.0
2022-04-28,18.795,18.795,18.45,18.51,1992,15.7775931002413,15.7775931002413,15.4879804575394,15.5383478736615,2372.96270490252,0.0,1.0
2022-04-29,18.43,19.02,18.43,19.02,5802,15.471191318832,15.9664709106991,15.471191318832,15.9664709106991,6911.61125192994,0.0,1.0
2022-05-02,18.04,18.405,17.935,18.27,23035,15.1438031140385,15.4502048954478,15.0556601358249,15.3368782091732,27440.3593912799,0.0,1.0
2022-05-03,18.42,18.49,18.32,18.45,13286,15.4627967494784,15.5215587349541,15.3788510559416,15.4879804575394,15826.8988440435,0.0,1.0
2022-05-04,18.83,18.91,18.15,18.25,5989,15.8069740929792,15.8741306478087,15.236143376929,15.3200890704658,7134.374317099,0.0,1.0
2022-05-05,18.13,18.42,17.975,18.42,3645,15.2193542382216,15.4627967494784,15.0892384132396,15.4627967494784,4342.09290129001,0.0,1.0
2022-05-06,18.0,18.01,18.0,18.01,850,15.1102248366238,15.1186194059775,15.1102248366238,15.1186194059775,1012.5593871321,0.0,1.0
2022-05-09,17.63,17.68,17.51,17.57,2570,14.7996257705376,14.841598617306,14.6988909382935,14.7492583544156,3061.50308815235,0.0,1.0
2022-05-10,17.38,17.54,17.29,17.5,5353,14.5897615366956,14.7240746463545,14.5142104125125,14.6904963689398,6376.74164625663,0.0,1.0
2022-05-11,17.455,18.02,17.455,17.7,12804,14.6527208068482,15.1270139753312,14.6527208068482,14.8583877560134,15252.7181092228,0.0,1.0
2022-05-12,17.43,17.72,17.33,17.33,12137,14.631734383464,14.8751768947208,14.5477886899272,14.5477886899272,14458.1568019086,0.0,1.0
2022-05-13,18.0765,18.22,17.97,17.985,9342,15.1744432921794,15.2949053624048,15.0850411285628,15.0976329825933,11128.6232877507,0.0,1.0
2022-05-16,18.42,18.62,18.13,18.43,12140,15.4627967494784,15.6306881365519,15.2193542382216,15.471191318832,14461.7305409219,0.0,1.0
2022-05-17,19.04,19.22,18.8887,19.0208,13125,15.9832600494065,16.1343622977727,15.8562502150853,15.9671424762474,15635.1081836574,0.0,1.0
2022-05-18,18.71,19.06,18.5055,19.0,15037,15.7062392607351,16.0000491881139,15.5345703174523,15.9496817719918,17912.7711815357,0.0,1.0
2022-05-19,19.06,19.17,18.71,18.71,7935,16.0000491881139,16.0923894510043,15.7062392607351,15.7062392607351,9452.53969046257,0.0,1.0
2022-05-20,19.46,19.47,19.08,19.41,7360,16.3358319622611,16.3442265316147,16.0168383268212,16.2938591154927,8767.57304622615,0.0,1.0
2022-05-23,20.11,20.2,19.82,20.05,49787,16.8814789702503,16.9570300944334,16.6380364589935,16.8311115541282,59308.5814201713,0.0,1.0
2022-05-24,19.98,20.23,19.7569,19.91,10300,16.7723495686524,16.9822138024944,16.5850667263718,16.7135875831767,12269.8372793654,0.0,1.0
2022-05-25,20.05,20.39,19.9353,20.21,5420,16.8311115541282,17.1165269121533,16.7348258436415,16.9654246637871,6456.55515088937,0.0,1.0
2022-05-26,20.415,20.53,20.0929,20.45,23582,17.1375133355375,17.2340508831048,16.8671242566555,17.1668943282754,28091.9711380578,0.0,1.0
2022-05-27,20.53,20.75,20.3914,20.3914,3640,17.2340508831048,17.4187314088858,17.1177021518628,17.1177021518628,4336.13666960099,0.0,1.0
2022-05-31,20.4525,20.49,20.15,20.4302,2865,17.1689929706138,17.2004726056901,16.915057247665,17.1502730809551,3412.92075780407,0.0,1.0
2022-06-01,20.4268,20.49,20.04,20.17,2961,17.1474189273748,17.2004726056901,16.8227169847745,16.9318463863723,3527.28040623312,0.0,1.0
2022-06-02,20.38,20.77,20.38,20.38,4446,17.1081323427996,17.4355205475931,17.1081323427996,17.1081323427996,5296.28121786978,0.0,1.0
2022-06-03,20.26,20.6999,20.16,20.55,5251,17.0073975105555,17.3766746164238,16.9234518170187,17.2508400218122,6255.23451980074,0.0,1.0
2022-06-06,20.1556,20.394,20.0,20.394,5778,16.919758206503,17.1198847398948,16.7891387073598,17.1198847398948,6883.02133982268,0.0,1.0
2022-06-07,19.78,19.96,19.51,19.52,5816,16.6044581815788,16.7555604299451,16.3778048090295,16.3861993783831,6928.28870065916,0.0,1.0
2022-06-08,19.62,19.885,19.62,19.81,2254,16.4701450719199,16.6926011597925,16.4701450719199,16.6296418896399,2685.06924540677,0.0,1.0
2022-06-09,19.28,19.6,19.2546,19.6,6626,16.1847297138948,16.4533559332126,16.1634075077365,16.4533559332126,7893.19823427917,0.0,1.0
2022-06-10,18.69,18.91,18.4101,18.91,17356,15.6894501220277,15.8741306478087,15.4544861258182,15.8741306478087,20675.2714388997,0.0,1.0
2022-06-13,17.75,18.1099,17.5915,17.7954,1834,14.9003606027818,15.2024811538207,14.767306678526,14.9384719476475,2184.74578352973,0.0,1.0
2022-06-14,17.65,17.72,17.64,17.72,3588,14.816414909245,14.8751768947208,14.8080203398913,14.8751768947208,4274.19186003526,0.0,1.0
2022-06-15,17.94,18.2,17.65,17.65,8697,15.0598574205017,15.2781162236974,14.816414909245,14.816414909245,10360.2693998681,0.0,1.0
2022-06-16,17.38,17.38,17.284,17.35,1500,14.5897615366956,14.5897615366956,14.5091736709003,14.5645778286346,1786.86950670371,0.0,1.0
2022-06-17,17.3386,17.54,17.25,17.42,146437,14.5550080195714,14.7240746463545,14.4806321350978,14.6233398141104,174442.53996878,0.0,1.0
2022-06-21,17.44,17.7199,17.43,17.43,4046,14.6401289528177,14.8750929490272,14.631734383464,14.631734383464,4819.7826827488,0.0,1.0
2022-06-22,17.21,17.46,17.21,17.21,9695,14.4470538576831,14.6569180915251,14.4470538576831,14.4470538576831,11549.1332449949,0.0,1.0
2022-06-23,16.81,17.2,16.81,17.2,7182,14.1112710835359,14.4386592883294,14.1112710835359,14.4386592883294,8555.53119809732,0.0,1.0
2022-06-24,16.46,16.57,16.3,16.3,7029,14.2418905826792,14.3370672512147,14.103451792082,14.103451792082,8123.73464943689,0.5056,1.0
2022-06-27,16.55,16.76,16.46,16.46,1724,14.31976240239,14.5014633150488,14.2418905826792,14.2418905826792,1992.50512670782,0.0,1.0
2022-06-28,16.48,17.06,16.48,16.86,8933,14.2591954315038,14.7610360474184,14.2591954315038,14.587987559172,10324.2739541073,0.0,1.0
2022-06-29,16.44,16.57,16.35,16.35,1809,14.2245857338545,14.3370672512147,14.1467139141436,14.1467139141436,2090.74348852346,0.0,1.0
2022-06-30,16.32,16.34,16.0301,16.34,1737,14.1207566409067,14.1380614897313,13.8699228571935,14.1380614897313,2007.52981733844,0.0,1.0
2022-07-01,16.1,16.4087,15.9,16.2599,8828,13.9304033038356,14.1975036454439,13.7573548155892,14.0687555701886,10202.9206836291,0.0,1.0
2022-07-05,15.71,15.91,15.56,15.91,1986,13.5929587517551,13.7660072400015,13.4631723855703,13.7660072400015,2295.31043018662,0.0,1.0
2022-07-06,15.56,15.8788,15.4997,15.7,1027,13.4631723855703,13.7390116758351,13.410998266364,13.5843063273428,1186.95055981957,0.0,1.0
2022-07-07,16.18,16.34,15.87,15.87,21893,13.9996226991342,14.1380614897313,13.7313975423523,13.7313975423523,25302.7347674096,0.0,1.0
2022-07-08,16.52,16.52,16.114,16.3975,7633,14.2938051291531,14.2938051291531,13.9425166980129,14.1878129301021,8821.80489104452,0.0,1.0
2022-07-11,15.79,16.08,15.79,16.05,2200,13.6621781470537,13.913098455011,13.6621781470537,13.887141181774,2542.6399528754,0.0,1.0
2022-07-12,15.57,15.78,15.57,15.58,1232,13.4718248099826,13.6535257226414,13.4718248099826,13.480477234395,1423.87837361023,0.0,1.0
2022-07-13,15.61,15.75,15.61,15.75,509,13.5064345076319,13.6275684494044,13.5064345076319,13.6275684494044,588.27442546072,0.0,1.0
2022-07-14,15.38,15.4,15.1957,15.1957,4292,13.3074287461486,13.3247335949732,13.1479645642295,13.1479645642295,4960.45939897328,0.0,1.0
2022-07-15,15.7,15.77,15.58,15.58,7540,13.5843063273428,13.6448732982291,13.480477234395,13.480477234395,8714.3205657639,0.0,1.0
2022-07-18,15.77,16.07,15.71,16.07,963,13.6448732982291,13.9044460305987,13.5929587517551,13.9044460305987,1112.98285209955,0.0,1.0
2022-07-19,16.07,16.13,15.94,15.99,2798,13.9044460305987,13.9563605770726,13.7919645132385,13.8352266353001,3233.77572188426,0.0,1.0
2022-07-20,15.97,16.09,15.945,16.07,2637,13.8179217864755,13.9217508794233,13.7962907254447,13.9044460305987,3047.7007071511,0.0,1.0
2022-07-21,15.99,16.1,15.86,15.97,2794,13.8352266353001,13.9304033038356,13.7227451179399,13.8179217864755,3229.15274015177,0.0,1.0
2022-07-22,15.9672,15.99,15.95,15.99,577,13.81549910764,13.8352266353001,13.8006169376508,13.8352266353001,666.865114913232,0.0,1.0
2022-07-25,16.355,16.41,16.23,16.23,3852,14.1510401263498,14.1986284606175,14.0428848211958,14.0428848211958,4451.93140839821,0.0,1.0
2022-07-26,16.23,16.23,16.23,16.23,256,14.0428848211958,14.0428848211958,14.0428848211958,14.0428848211958,295.870830880047,0.0,1.0
2022-07-27,16.7319,16.7319,16.45,16.464,1302,14.4771500024501,14.4771500024501,14.2332381582668,14.2453515524441,1504.78055392899,0.0,1.0
2022-07-28,17.0909,17.19,16.81,16.81,4525,14.7877720388524,14.8735175647785,14.5447254371104,14.5447254371104,5229.74808489147,0.0,1.0
2022-07-29,17.29,17.31,17.2,17.2,2718,14.9600418089017,14.9773466577264,14.8821699891908,14.8821699891908,3141.31608723426,0.0,1.0
2022-08-01,17.28,17.3,17.03,17.3,1535,14.9513893844894,14.9686942333141,14.7350787741814,14.9686942333141,1774.06923984716,0.0,1.0
2022-08-02,16.86,17.09,16.85,16.97,9922,14.587987559172,14.7869933206553,14.5793351347596,14.6831642277075,11467.306187468,0.0,1.0
2022-08-03,16.9128,16.915,16.79,16.7941,34033,14.633672360069,14.6355758934397,14.5274205882857,14.5309680822948,39333.4843255494,0.0,1.0
2022-08-04,17.16,17.33,17.15,17.15,2924,14.8475602915416,14.994651506551,14.8389078671292,14.8389078671292,3379.39964645803,0.0,1.0
2022-08-05,17.36,17.37,17.25,17.25,3439,15.020608779788,15.0292612042003,14.9254321112525,14.9254321112525,3974.6085445175,0.0,1.0
2022-08-08,17.72,17.8,17.67,17.8,2182,15.3320960586315,15.4013154539301,15.2888339365699,15.4013154539301,2521.83653507915,0.0,1.0
2022-08-09,17.725,17.76,17.67,17.76,830,15.3364222708377,15.3667057562808,15.2888339365699,15.3667057562808,959.268709493901,0.0,1.0
2022-08-10,18.11,18.35,18.0,18.0,10296,15.669540610712,15.8771987966077,15.5743639421765,15.5743639421765,11899.5549794569,0.0,1.0
2022-08-11,18.01,18.2,17.94,18.2,4869,15.5830163665888,15.7474124304229,15.5224493957025,15.7474124304229,5627.32451388652,0.0,1.0
2022-08-12,18.42,18.42,18.1567,18.28,6546,15.9377657674939,15.9377657674939,15.7099474327175,15.8166318257214,7565.50960523747,0.0,1.0
2022-08-15,18.4,18.44,18.3,18.3,3031,15.9204609186693,15.9550706163186,15.8339366745461,15.8339366745461,3503.06440780243,0.0,1.0
2022-08-16,18.2384,18.25,18.17,18.23,1489,15.7806377401662,15.7906745524845,15.7214551571859,15.7733697036598,1720.9049499234,0.0,1.0
2022-08-17,18.23,18.25,17.96,17.96,6133,15.7733697036598,15.7906745524845,15.5397542445272,15.5397542445272,7088.18674135677,0.0,1.0
2022-08-18,17.96,18.28,17.88,18.28,2607,15.5397542445272,15.8166318257214,15.4705348492286,15.8166318257214,3013.02834415735,0.0,1.0
2022-08-19,17.7022,17.92,17.58,17.92,2303,15.3166947431776,15.5051445468779,15.210962116859,15.5051445468779,2661.6817324873,0.0,1.0
2022-08-22,17.641,17.65,17.62,17.63,1129,15.2637419057742,15.2715290877453,15.2455718145083,15.2542242389206,1304.83659399833,0.0,1.0
2022-08-23,17.9723,18.03,17.91,17.92,10005,15.5503967265543,15.6003212154134,15.4964921224656,15.5051445468779,11563.2330584175,0.0,1.0
2022-08-24,17.96,18.07,17.89,17.9,1757,15.5397542445272,15.6349309130627,15.4791872736409,15.4878396980533,2030.64472600095,0.0,1.0
2022-08-25,17.95,18.02,17.88,17.95,2636,15.5311018201149,15.5916687910011,15.4705348492286,15.5311018201149,3046.54496171798,0.0,1.0
2022-08-26,17.88,18.07,17.82,18.03,5120,15.4705348492286,15.6349309130627,15.4186203027547,15.6003212154134,5917.41661760095,0.0,1.0
2022-08-29,18.0058,18.05,17.8,17.8729,7655,15.5793823483356,15.6176260642381,15.4013154539301,15.4643916278959,8847.2312905733,0.0,1.0
2022-08-30,17.5821,17.87,17.54,17.87,4852,15.2127791259856,15.4618824248163,15.1763524192097,15.4618824248163,5607.6768415234,0.0,1.0
2022-08-31,17.24,17.48,17.16,17.48,3616,14.9167796868401,15.1244378727358,14.8475602915416,15.1244378727358,4179.17548618068,0.0,1.0
2022-09-01,17.0,17.16,16.88,17.16,4146,14.7091215009444,14.8475602915416,14.6052924079966,14.8475602915416,4791.72056573703,0.0,1.0
2022-09-02,17.55,17.55,17.36,17.36,5777,15.1850048436221,15.1850048436221,15.020608779788,15.020608779788,6676.74136716417,0.0,1.0
2022-09-06,17.207,17.34,17.13,17.34,173210,14.8882266862795,15.0033039309633,14.8216030183046,15.0033039309633,200186.666471613,0.0,1.0
2022-09-07,17.2818,17.35,17.09,17.09,69215,14.9529468208836,15.0119563553757,14.7869933206553,14.7869933206553,79994.9201537598,0.0,1.0
2022-09-08,17.25,17.39,17.2035,17.32,6611,14.9254321112525,15.0465660530249,14.8851983377352,14.9859990821387,7640.63305839057,0.0,1.0
2022-09-09,17.58,17.7199,17.56,17.56,10571,15.210962116859,15.3320095343874,15.1936572680344,15.1936572680344,12217.3849735663,0.0,1.0
2022-09-12,17.97,18.03,17.89,17.89,10915,15.5484066689395,15.6003212154134,15.4791872736409,15.4791872736409,12614.9614025614,0.0,1.0
2022-09-13,17.31,17.65,17.29,17.6,14024,14.9773466577264,15.2715290877453,14.9600418089017,15.2282669656837,16208.1739541476,0.0,1.0
2022-09-14,17.33,17.51,17.27,17.51,10359,14.994651506551,15.1503951459728,14.9427369600771,15.1503951459728,11972.3669417438,0.0,1.0
2022-09-15,16.98,17.17,16.93,17.17,2992,14.6918166521198,14.8562127159539,14.6485545300582,14.8562127159539,3457.99033591055,0.0,1.0
2022-09-16,16.8478,16.91,16.73,16.8,2292,14.5774316013889,14.6312496812336,14.4755060418118,14.536073012698,2648.96853272293,0.0,1.0
2022-09-19,17.22,17.29,16.89,16.89,2497,14.8994748380155,14.9600418089017,14.6139448324089,14.6139448324089,2885.89634651358,0.0,1.0
2022-09-20,17.12,17.21,17.05,17.13,24362,14.8129505938923,14.8908224136032,14.752383623006,14.8216030183046,28156.2702417957,0.0,1.0
2022-09-21,17.08,17.24,17.01,17.12,7324,14.778340896243,14.9167796868401,14.7177739253568,14.8129505938923,8464.67955220885,0.0,1.0
2022-09-22,17.27,17.31,16.85,17.08,4389,14.9427369600771,14.9773466577264,14.5793351347596,14.778340896243,5072.56670598643,0.0,1.0
2022-09-23,16.29,16.52,16.26,16.52,2946,14.2944973231061,14.496322638288,14.2681722819954,14.496322638288,3357.25971436763,0.2308,1.0
2022-09-26,15.54,16.04,15.54,16.04,8208,13.6363712953387,14.075121980517,13.6363712953387,14.075121980517,9353.83154634408,0.0,1.0
2022-09-27,15.58,15.82,15.54,15.82,3300,13.671471350153,13.8820716790385,13.6363712953387,13.8820716790385,3760.67788778452,0.0,1.0
2022-09-28,15.76,15.78,15.62,15.69,246291,13.8294215968172,13.8469716242243,13.7065714049673,13.7679965008922,280673.065957677,0.0,1.0
2022-09-29,15.49,15.56,15.29,15.5,5230,13.5924962268209,13.6539213227459,13.4169959527496,13.6012712405245,5960.10465245851,0.0,1.0
2022-09-30,15.67,15.83,15.54,15.63,21922,13.7504464734851,13.8908466927421,13.6363712953387,13.7153464186708,24982.2971684885,0.0,1.0
2022-10-03,16.84,16.89,16.4,16.4,7110,14.7771230768021,14.8209981453199,14.3910224738453,14.3910224738453,8102.55144913574,0.0,1.0
2022-10-04,16.98,17.175,16.89,17.1299,3543,14.899973268652,15.0710860358715,14.8209981453199,15.0315107240684,4037.60053224865,0.0,1.0
2022-10-05,16.83,16.93,16.67,16.76,15298,14.7683480630985,14.8560982001342,14.6279478438415,14.7069229671736,17433.5910082811,0.0,1.0
2022-10-06,16.86,16.96,16.82,16.85,3162,14.7946731042092,14.8824232412449,14.759573049395,14.7858980905057,3603.41317611354,0.0,1.0
2022-10-07,16.61,16.75,16.55,16.75,3183,14.5752977616201,14.69814795347,14.5226476793987,14.69814795347,3627.34476267216,0.0,1.0
2022-10-10,16.66,16.69,16.6246,16.69,806,14.6191728301379,14.6454978712486,14.5881092816273,14.6454978712486,918.517084107373,0.0,1.0
2022-10-11,16.36,16.63,16.36,16.46,556,14.355922419031,14.5928477890272,14.355922419031,14.4436725560666,633.617244123696,0.0,1.0
2022-10-12,16.225,16.33,16.21,16.23,1488,14.2374597340329,14.3295973779203,14.2242972134775,14.2418472408847,1695.72384758284,0.0,1.0
2022-10-13,16.29,16.46,16.29,16.31,233,14.2944973231061,14.4436725560666,14.2944973231061,14.3120473505132,265.526650864785,0.0,1.0
2022-10-14,15.8133,15.9865,15.7901,15.9865,6895,13.8761924198572,14.0281756572029,13.8558343880649,14.0281756572029,7857.53758674976,0.0,1.0
2022-10-17,16.195,16.2685,16.19,16.19,1948,14.2111346929222,14.2756310436434,14.2067471860704,14.2067471860704,2219.9395531528,0.0,1.0
2022-10-18,16.4017,16.47,16.1501,16.47,7443,14.3925142261749,14.4524475697702,14.1717348813932,14.4524475697702,8482.03803599398,0.0,1.0
2022-10-19,16.43,16.55,16.3,16.41,2912,14.417347514956,14.5226476793987,14.3032723368096,14.3997974875488,3318.51333612985,0.0,1.0
2022-10-20,16.6392,16.75,16.58,16.67,1340,14.6009208016345,14.69814795347,14.5489727205094,14.6279478438415,1527.0631423125,0.0,1.0
2022-10-21,17.07,17.13,16.68,16.68,68279,14.9789483919841,15.0315984742054,14.6367228575451,14.6367228575451,77810.7046969815,0.0,1.0
2022-10-24,16.51,16.68,16.47,16.68,2212,14.4875476245845,14.6367228575451,14.4524475697702,14.6367228575451,2520.79378417556,0.0,1.0
2022-10-25,16.5,16.65,16.46,16.62,4660,14.4787726108809,14.6103978164344,14.4436725560666,14.5840727753237,5310.53301729572,0.0,1.0
2022-10-26,16.28,16.46,16.26,16.46,3546,14.2857223094025,14.4436725560666,14.2681722819954,14.4436725560666,4041.01933032846,0.0,1.0
2022-10-27,16.67,16.7,16.64,16.6999,4615,14.6279478438415,14.6542728849522,14.6016228027308,14.6541851348152,5259.25104609866,0.0,1.0
2022-10-28,16.72,16.72,16.55,16.55,2478,14.6718229123593,14.6718229123593,14.5226476793987,14.5226476793987,2823.9272139182,0.0,1.0
2022-10-31,17.16,17.26,16.51,16.51,17138,15.0579235153161,15.1456736523518,14.4875476245845,14.4875476245845,19530.453830561,0.0,1.0
2022-11-01,17.47,17.5,17.22,17.22,7252,15.3299489401266,15.3562739812373,15.1105735975375,15.1105735975375,8264.37455824649,0.0,1.0
2022-11-02,17.17,17.45,17.13,17.37,6673,15.0666985290197,15.3123989127195,15.0315984742054,15.242198803091,7604.54652884428,0.0,1.0
2022-11-03,17.49,17.59,17.12,17.19,3504,15.3474989675338,15.4352491045694,15.0228234605019,15.0842485564268,3993.15615721119,0.0,1.0
2022-11-04,17.95,18.09,17.94,18.01,55412,15.7511495978977,15.8739997897476,15.7423745841941,15.8037996801191,63147.4797327019,0.0,1.0
2022-11-07,17.52,17.7,17.45,17.7,4476,15.3738240086445,15.5317742553086,15.3123989127195,15.5317742553086,5100.84673506772,0.0,1.0
2022-11-08,17.8148,17.87,17.61,17.61,4190,15.6325114126255,15.6809494882692,15.4527991319765,15.4527991319765,4774.92131812642,0.0,1.0
2022-11-09,17.4,17.43,17.37,17.43,1084,15.2685238442017,15.2948488853124,15.242198803091,15.2948488853124,1235.32570616922,0.0,1.0
2022-11-10,16.89,16.9199,16.73,16.73,5826,14.8209981453199,14.8472354362936,14.6805979260629,14.6805979260629,6639.30587097959,0.0,1.0
2022-11-11,17.34,17.42,17.2,17.285,1928,15.2158737619803,15.2860738716088,15.0930235701304,15.1676111866107,2197.14756595411,0.0,1.0
2022-11-14,17.4478,17.45,17.3421,17.3421,552,15.3104684097047,15.3123989127195,15.217716514858,15.217716514858,629.058846683957,0.0,1.0
2022-11-15,17.37,17.9,17.36,17.9,47961,15.242198803091,15.7072745293799,15.2334237893874,15.7072745293799,54656.3249018283,0.0,1.0
2022-11-16,16.87,17.05,16.84,17.05,972,14.8034481179128,14.9613983645769,14.7771230768021,14.9613983645769,1107.69057785653,0.0,1.0
2022-11-17,16.66,16.66,16.28,16.33,5544,14.6191728301379,14.6191728301379,14.2857223094025,14.3295973779203,6317.93885147801,0.0,1.0
2022-11-18,16.49,16.8,16.49,16.8,3502,14.4699975971773,14.7420230219878,14.4699975971773,14.7420230219878,3990.87695849134,0.0,1.0
2022-11-21,16.93,16.9361,16.75,16.75,1720,14.8560982001342,14.8614509584933,14.69814795347,14.69814795347,1960.11089908769,0.0,1.0
2022-11-22,16.72,16.99,16.72,16.99,306,14.6718229123593,14.9087482823555,14.6718229123593,14.9087482823555,348.71740414002,0.0,1.0
2022-11-23,16.78,16.8,16.6,16.6,2147,14.7244729945807,14.7420230219878,14.5665227479165,14.5665227479165,2446.71982577981,0.0,1.0
2022-11-25,16.7705,16.94,16.7705,16.94,523,14.7161367315623,14.8648732138377,14.7161367315623,14.8648732138377,596.010465245851,0.0,1.0
2022-11-28,16.6243,16.76,16.6243,16.67,552,14.5878460312162,14.7069229671736,14.5878460312162,14.6279478438415,629.058846683957,0.0,1.0
2022-11-29,17.0254,17.03,16.91,16.94,7579,14.9398118308662,14.9438483371698,14.838548172727,14.8648732138377,8637.0235489451,0.0,1.0
2022-11-30,17.36,17.3801,16.97,16.97,4381,15.2334237893874,15.2510615669316,14.8911982549484,14.8911982549484,4992.58479587395,0.0,1.0
2022-12-01,17.3804,17.455,17.31,17.31,1924,15.2513248173427,15.3167864195713,15.1895487208696,15.1895487208696,2192.58916851437,0.0,1.0
2022-12-02,17.49,17.64,17.42,17.51,90984,15.3474989675338,15.4791241730872,15.2860738716088,15.3650489949409,103685.308164299,0.0,1.0
2022-12-05,16.84,17.24,16.8107,17.24,6442,14.7771230768021,15.1281236249447,14.7514122866506,15.1281236249447,7341.29907669936,0.0,1.0
2022-12-06,16.93,17.06,16.86,16.88,3634,14.8560982001342,14.9701733782805,14.7946731042092,14.8122231316163,4141.3040740027,0.0,1.0
2022-12-07,17.09,17.19,17.04,17.12,192579,14.9964984193912,15.0842485564268,14.9526233508734,15.0228234605019,219462.905136865,0.0,1.0
2022-12-08,16.985,17.21,16.96,17.1,9260,14.9043607755038,15.101798583834,14.8824232412449,15.0052734330948,10552.6900729953,0.0,1.0
2022-12-09,17.01,17.06,16.925,16.93,1168991,14.9262983097627,14.9701733782805,14.8517106932824,14.8560982001342,1332181.39536943,0.0,1.0
2022-12-12,16.76,16.765,16.55,16.73,21249,14.7069229671736,14.7113104740254,14.5226476793987,14.6805979260629,24215.3467992525,0.0,1.0
2022-12-13,16.59,17.065,16.5,16.93,17042,14.557747734213,14.9745608851323,14.4787726108809,14.8560982001342,19421.0522920072,0.0,1.0
2022-12-14,16.57,16.65,16.28,16.28,8566,14.5401977068059,14.6103978164344,14.2857223094025,14.2857223094025,9761.80811720064,0.0,1.0
2022-12-15,16.35,16.52,16.3,16.49,86599,14.3471474053274,14.496322638288,14.3032723368096,14.4699975971773,98688.1649709857,0.0,1.0
2022-12-16,16.31,16.37,16.26,16.35,18148,14.3120473505132,14.3646974327346,14.2681722819954,14.3471474053274,20681.449184095,0.0,1.0
2022-12-19,16.4778,16.52,16.33,16.375,4240,14.459292080459,14.496322638288,14.3295973779203,14.3690849395864,4831.90128612314,0.0,1.0
2022-12-20,16.93,16.93,16.88,16.93,4613,14.8560982001342,14.8560982001342,14.8122231316163,14.8560982001342,5256.97184737878,0.0,1.0
2022-12-21,17.0316,17.05,16.88,16.89,24835,14.9452523393624,14.9613983645769,14.8122231316163,14.8209981453199,28301.9501039783,0.0,1.0
2022-12-22,17.0489,17.1,16.91,17.1,1141,14.9604331130695,15.0052734330948,14.838548172727,15.0052734330948,1300.2828696855,0.0,1.0
2022-12-23,17.05,17.15,16.99,17.0,19694,15.1213668643929,15.210055233099,15.0681538431692,15.0770226800399,22205.8430968093,0.1823,1.0
2022-12-27,16.58,16.79,16.53,16.65,10734,14.7045315314742,14.890777105757,14.6601873471211,14.7666133895684,12103.0526963111,0.0,1.0
2022-12-28,16.8,16.9,16.75,16.9,7688,14.8996459426276,14.9883343113337,14.8553017582746,14.9883343113337,8668.55497757033,0.0,1.0
2022-12-29,16.85,17.0344,16.77,17.0344,10017,14.9439901269807,15.1075314788748,14.8730394320158,15.1075314788748,11294.6039555569,0.0,1.0
2022-12-30,16.77,16.77,16.62,16.67,19780,14.8730394320158,14.8730394320158,14.7400068789566,14.7843510633097,22302.8118439569,0.0,1.0
2023-01-03,15.96,16.41,15.9238,16.41,10455,14.1546636454962,14.5537613046738,14.1225584560246,14.5537613046738,11788.4680398671,0.0,1.0
2023-01-04,16.1385,16.19,15.93,15.93,4757,14.3129723836367,14.3586468935203,14.1280571348844,14.1280571348844,5363.72476955019,0.0,1.0
2023-01-05,16.6,16.6,16.35,16.35,10368,14.7222692052154,14.7222692052154,14.5005482834501,14.5005482834501,11690.3717491479,0.0,1.0
2023-01-06,17.09,17.1,16.77,16.83,192829,15.1568422118754,15.165711048746,14.8730394320158,14.9262524532395,217423.099345721,0.0,1.0
2023-01-09,17.15,17.205,16.97,16.99,16098,15.210055233099,15.2588338358874,15.050416169428,15.0681538431692,18151.1964137522,0.0,1.0
2023-01-10,17.43,17.46,17.11,17.18,36591,15.4583826654762,15.484989176088,15.1745798856166,15.2366617437109,41257.9468241772,0.0,1.0
2023-01-11,17.82,17.82,17.47,17.47,1164,15.80426730343,15.80426730343,15.4938580129586,15.4938580129586,1312.46071720758,0.0,1.0
2023-01-12,18.0272,18.067,17.755,17.8846,6269,15.9880296033891,16.0233275741341,15.746619863771,15.8615599896142,7068.57064963427,0.0,1.0
2023-01-13,17.9396,18.03,17.91,17.92,17430,15.9103385924025,15.9905128777129,15.8840868352655,15.8929556721361,19653.0844509692,0.0,1.0
2023-01-17,17.9947,18.06,17.9,17.9,16622,15.9592058835596,16.0171193883247,15.8752179983949,15.8752179983949,18742.0292452099,0.0,1.0
2023-01-18,17.89,18.245,17.88,18.21,12581,15.8663491615243,16.181192870431,15.8574803246537,16.1501519413839,14185.6256728424,0.0,1.0
2023-01-19,17.99,18.02,17.72,17.88,82032,15.9550375302304,15.9816440408422,15.7155789347239,15.8574803246537,92494.6542559896,0.0,1.0
2023-01-20,17.96,18.08,17.94,17.95,11815,15.9284310196186,16.0348570620659,15.9106933458774,15.919562182748,13321.9272970855,0.0,1.0
2023-01-23,18.0683,18.28,17.99,17.99,18859,16.0244805229273,16.2122337994782,15.9550375302304,15.9550375302304,21264.34421462,0.0,1.0
2023-01-24,18.325,18.34,18.14,18.16,3814,16.2521435653959,16.2654468207018,16.0880700832896,16.1058077570308,4300.45118164063,0.0,1.0
2023-01-25,18.565,18.565,18.22,18.27,32449,16.4649956502906,16.4649956502906,16.1590207782545,16.2033649626075,36587.6613510899,0.0,1.0
2023-01-26,18.655,18.655,18.48,18.55,9914,16.5448151821261,16.5448151821261,16.3896105368904,16.4516923949847,11178.4669676941,0.0,1.0
2023-01-27,18.33,18.5545,18.32,18.52,48659,16.2565779838312,16.4556833715764,16.2477091469606,16.4250858843728,54865.1426448483,0.0,1.0
2023-01-30,18.3,18.4,18.23,18.37,4841,16.2299714732194,16.3186598419255,16.1678896151251,16.2920533313137,5458.43842955487,0.0,1.0
2023-01-31,18.5,18.51,18.41,18.42,3725,16.4073482106316,16.4162170475022,16.3275286787961,16.3363975156667,4200.09980377854,0.0,1.0
2023-02-01,18.5184,18.56,18.22,18.44,22448,16.4236668704735,16.4605612318553,16.1590207782545,16.3541351894079,25311.0980926767,0.0,1.0
2023-02-02,18.46,18.73,18.07,18.73,13146,16.3718728631492,16.6113314586557,16.0259882251953,16.6113314586557,14822.6877907309,0.0,1.0
2023-02-03,17.84,18.16,17.8,17.99,24480,15.8220049771712,16.1058077570308,15.7865296296888,15.9550375302304,27602.2666299326,0.0,1.0
2023-02-06,17.78,17.78,17.53,17.53,7122,15.7687919559476,15.7687919559476,15.5470710341823,15.5470710341823,8030.36531611026,0.0,1.0
2023-02-07,17.56,17.68,17.47,17.53,7874,15.5736775447941,15.6801035872414,15.4938580129586,15.5470710341823,8878.27808186638,0.0,1.0
2023-02-08,17.74,17.82,17.51,17.7652,4972,15.7333166084651,15.80426730343,15.5293333604411,15.7556660773791,5606.14663741931,0.0,1.0
2023-02-09,17.5269,17.7099,17.4716,17.55,12682,15.5443216947524,15.7066214094846,15.4952770268579,15.5648087079235,14299.5075735623,0.0,1.0
2023-02-10,17.69,17.73,17.561,17.561,86422,15.6889724241121,15.7244477715945,15.5745644284812,15.5745644284812,97444.5705348049,0.0,1.0
2023-02-13,17.81,17.87,17.76,17.8497,1521,15.7953984665594,15.8486114877831,15.7510542822063,15.8306077489357,1714.99377222743,0.0,1.0
2023-02-14,17.8347,17.85,17.64,17.79,4919,15.8173044936298,15.8308738140418,15.644628239759,15.7776607928182,5546.38682813065,0.0,1.0
2023-02-15,17.79,17.79,17.69,17.69,803,15.7776607928182,15.7776607928182,15.6889724241121,15.6889724241121,905.417487901789,0.0,1.0
2023-02-16,17.72,18.0999,17.72,18.0999,441,15.7155789347239,16.0525060474384,15.7155789347239,16.0525060474384,497.24671502452,0.0,1.0
2023-02-17,17.8539,17.89,17.73,17.8528,8025,15.8343326604214,15.8663491615243,15.7244477715945,15.8333570883656,9048.53716116047,0.0,1.0
2023-02-21,17.44,17.81,17.43,17.74,11477,15.4672515023468,15.7953984665594,15.4583826654762,15.7333166084651,12940.8175699238,0.0,1.0
2023-02-22,17.585,17.585,17.45,17.56,4796,15.5958496369706,15.5958496369706,15.4761203392174,15.5736775447941,5407.6989688381,0.0,1.0
2023-02-23,17.59,17.65,17.57,17.6301,2890,15.6002840554059,15.6534970766296,15.5825463816647,15.6358480912571,3258.60092158927,0.0,1.0
2023-02-24,17.3,17.44,17.23,17.44,18039,15.3430877861582,15.4672515023468,15.2810059280639,15.4672515023468,20339.758486003,0.0,1.0
2023-02-27,17.325,17.325,17.13,17.13,2516,15.3652598783347,15.3652598783347,15.1923175593578,15.1923175593578,2836.89962585418,0.0,1.0
2023-02-28,17.1855,17.25,17.12,17.24,9732,15.2415396039897,15.2987436018051,15.1834487224872,15.2898747649345,10973.254037684,0.0,1.0
2023-03-01,17.34,17.34,17.12,17.13,8012,15.3785631336407,15.3785631336407,15.1834487224872,15.1923175593578,9033.87909473116,0.0,1.0
2023-03-02,17.24,17.3589,17.0801,17.23,2633,15.2898747649345,15.3953252353261,15.1480620633735,15.2810059280639,2968.82222371783,0.0,1.0
2023-03-03,17.554,17.59,17.42,17.43,4453,15.5683562426717,15.6002840554059,15.4495138286055,15.4583826654762,5020.95152381903,0.0,1.0
2023-03-06,17.7,17.7005,17.55,17.55,6125,15.6978412609827,15.6982847028262,15.5648087079235,15.5648087079235,6906.20437534054,0.0,1.0
2023-03-07,17.3,17.37,17.25,17.32,3225,15.3430877861582,15.4051696442525,15.2987436018051,15.3608254598994,3636.32801803646,0.0,1.0
2023-03-08,17.63,17.74,17.47,17.47,3020,15.6357594028884,15.7333166084651,15.4938580129586,15.4938580129586,3405.1815858822,0.0,1.0
2023-03-09,17.3653,17.635,17.3653,17.61,3088,15.4010012909233,15.6401938213237,15.4010012909233,15.6180217291472,3481.85454874312,0.0,1.0
2023-03-10,17.09,17.235,16.94,17.1917,6894,15.1568422118754,15.2854403464992,15.0238096588162,15.2470382828495,7773.28538181186,0.0,1.0
2023-03-13,16.49,16.84,16.49,16.79,2189,14.6247119996387,14.9351212901101,14.6247119996387,14.890777105757,2468.19287797884,0.0,1.0
2023-03-14,16.81,16.93,16.79,16.93,1471,14.9085147794982,15.0149408219456,14.890777105757,15.0149408219456,1658.61659365322,0.0,1.0
2023-03-15,16.35,16.3807,16.21,16.21,22482,14.5005482834501,14.5277756126429,14.3763845672615,14.3763845672615,25349.4345741071,0.0,1.0
2023-03-16,16.5904,16.64,16.31,16.31,6760,14.7137551218196,14.7577445526978,14.4650729359676,14.4650729359676,7622.194543233,0.0,1.0
2023-03-17,16.29,16.31,16.22,16.27,28082,14.4473352622264,14.4650729359676,14.3852534041321,14.4295975884852,31663.6785744186,0.0,1.0
2023-03-20,16.25,16.29,16.25,16.29,182,14.411859914744,14.4473352622264,14.411859914744,14.4473352622264,205.212930010119,0.0,1.0
2023-03-21,16.3394,16.5,16.28,16.5,11951,14.4911473163672,14.6335808365093,14.4384664253558,14.6335808365093,13475.2732228074,0.0,1.0
2023-03-22,16.38,16.5,16.38,16.3922,507,14.5271547940619,14.6335808365093,14.5271547940619,14.5379747750441,571.664590742476,0.0,1.0
2023-03-23,16.1477,16.61,16.0401,16.61,7495,14.3211317135576,14.731138042086,14.2257030288298,14.731138042086,8450.93906827388,0.0,1.0
2023-03-24,16.2333,16.3203,15.99,15.99,8558,14.4296862768539,14.5070200725754,14.2134183170947,14.2134183170947,9627.69243450868,0.0368,1.0
2023-03-27,16.5324,16.55,16.41,16.41,13127,14.6955545331793,14.7111990711643,14.5867538826469,14.5867538826469,14767.7867010745,0.0,1.0
2023-03-28,16.78,16.84,16.7701,16.84,716,14.9156447380144,14.9689783902361,14.9068446853978,14.9689783902361,805.49518381727,0.0,1.0
2023-03-29,17.0303,17.0303,16.81,16.9,1567,15.1381349571994,15.1381349571994,14.9423115641252,15.0223120424579,1762.8644595554,0.0,1.0
2023-03-30,17.27,17.348,17.16,17.2,4614,15.3512028978253,15.4205366457135,15.2534245354187,15.2889803035666,5190.71896387274,0.0,1.0
2023-03-31,17.304,17.5,17.24,17.45,2378,15.3814253007509,15.5556485646753,15.3245360717144,15.5112038544905,2675.23400435402,0.0,1.0
2023-04-03,17.1122,17.23,16.94,17.23,16150,15.2109353924821,15.3156471296774,15.0578678106057,15.3156471296774,18168.6413668281,0.0,1.0
2023-04-04,17.0706,17.245,17.0706,17.245,1915,15.1739573936083,15.3289805427329,15.1739573936083,15.3289805427329,2154.36211872916,0.0,1.0
2023-04-05,17.06,17.06,16.77,16.95,6163,15.1645351150492,15.1645351150492,14.9067557959774,15.0667567526426,6933.33354450536,0.0,1.0
2023-04-06,16.94,17.036,16.94,16.99,8045,15.0578678106057,15.1432016541605,15.0578678106057,15.1023125207905,9050.57088520942,0.0,1.0
2023-04-10,17.1204,17.1988,17.06,17.07,6112,15.2182243249524,15.2879136305221,15.1645351150492,15.1734240570861,6875.95888755749,0.0,1.0
2023-04-11,17.7,17.81,17.44,17.44,4849,15.7334274054144,15.831205767821,15.5023149124535,15.5023149124535,5455.0923831424,0.0,1.0
2023-04-12,18.0,18.14,17.89,18.0577,5302,16.0000956665232,16.1245408550406,15.9023173041166,16.0513848620764,5964.71433603235,0.0,1.0
2023-04-13,18.12,18.1925,18.12,18.1925,1313,16.1067629709666,16.1712078007346,16.1067629709666,16.1712078007346,1477.1161680895,0.0,1.0
2023-04-14,18.1183,18.1183,17.98,18.02,694,16.1052518508204,16.1052518508204,15.9823177824492,16.0178735505971,780.745331800538,0.0,1.0
2023-04-17,18.06,18.118,18.041,18.041,4060,16.0534293187449,16.1049851825593,16.0365403288747,16.0365403288747,4567.47269036051,0.0,1.0
2023-04-18,18.05,18.075,17.99,18.075,2380,16.0445403767079,16.0667627318003,15.9912067244862,16.0667627318003,2677.48399090099,0.0,1.0
2023-04-19,17.79,17.95,17.71,17.95,4248,15.8134278837471,15.9556509563384,15.7423163474514,15.9556509563384,4778.9714257762,0.0,1.0
2023-04-20,17.73,17.8414,17.73,17.76,1256,15.7600942315253,15.859117045817,15.7600942315253,15.7867610576362,1412.99155150069,0.0,1.0
2023-04-21,17.624,17.7,17.5,17.7,6684,15.6658714459336,15.7334274054144,15.5556485646753,15.7334274054144,7519.4550399925,0.0,1.0
2023-04-24,17.7,17.74,17.58,17.58,4946,15.7334274054144,15.7689831735623,15.6267601009709,15.6267601009709,5564.21673067072,0.0,1.0
2023-04-25,17.48,17.56,17.48,17.54,7489,15.5378706806014,15.608982216897,15.5378706806014,15.5912043328231,8425.07462515019,0.0,1.0
2023-04-26,17.46,17.64,17.46,17.64,3021,15.5200927965275,15.6800937531927,15.5200927965275,15.6800937531927,3398.60467920666,0.0,1.0
2023-04-27,17.725,17.725,17.665,17.665,441,15.7556497605068,15.7556497605068,15.7023161082851,15.7023161082851,496.122033608125,0.0,1.0
2023-04-28,18.01,18.21,17.84,18.04,20495,16.0089846085601,16.1867634492993,15.8578725939318,16.035651434671,23056.7371401327,0.0,1.0
2023-05-01,18.15,18.15,17.74,18.0799,2497,16.1334297970775,16.1334297970775,15.7689831735623,16.0711183133984,2809.10820389906,0.0,1.0
2023-05-02,17.64,17.97,17.49,17.49,1231,15.6800937531927,15.9734288404123,15.5467596226383,15.5467596226383,1384.86671966349,0.0,1.0
2023-05-03,18.03,18.03,17.82,17.82,1345,16.026762492634,16.026762492634,15.8400947098579,15.8400947098579,1513.11595284111,0.0,1.0
2023-05-04,17.8,18.07,17.7,17.7376,11369,15.822316825784,16.0623182607819,15.7334274054144,15.7668498274734,12790.0485262829,0.0,1.0
2023-05-05,18.3791,18.39,18.16,18.17,8924,16.3370754591442,16.3467644059645,16.1423187391145,16.1512076811514,10039.4399726052,0.0,1.0
2023-05-08,18.21,18.39,18.1001,18.38,2665,16.1867634492993,16.3467644059645,16.0890739763131,16.3378754639275,2998.107073845,0.0,1.0
2023-05-09,18.3125,18.3125,18.24,18.24,620,16.2778751051781,16.2778751051781,16.2134302754101,16.2134302754101,697.495829562441,0.0,1.0
2023-05-10,18.45,18.46,18.295,18.38,3591,16.4000980581862,16.4089870002232,16.2623194566134,16.3378754639275,4039.85084509473,0.0,1.0
2023-05-11,18.44,18.44,18.315,18.315,738,16.3912091161493,16.3912091161493,16.2800973406873,16.2800973406873,830.245035834002,0.0,1.0
2023-05-12,18.46,18.46,18.46,18.46,299,16.4089870002232,16.4089870002232,16.4089870002232,16.4089870002232,336.372988772855,0.0,1.0
2023-05-15,18.57,18.76,18.335,18.51,13058,16.5067653626297,16.6756552613319,16.2978752247612,16.453431710408,14690.1621652038,0.0,1.0
2023-05-16,18.535,18.87,18.4101,18.87,1505,16.4756540655004,16.7734336237384,16.3646311794588,16.7734336237384,1693.11487659915,0.0,1.0
2023-05-17,18.32,18.742,18.18,18.18,4564,16.2845418117058,16.6596551656654,16.1600966231884,16.1600966231884,5134.46930019836,0.0,1.0
2023-05-18,18.36,18.68,18.36,18.38,731,16.3200975798536,16.6045437250363,16.3200975798536,16.3378754639275,822.37008291959,0.0,1.0
2023-05-19,18.63,18.7131,18.33,18.35,1187,16.5600990148515,16.6339661231786,16.2934307537427,16.3112086378167,1335.36701563003,0.0,1.0
2023-05-22,18.255,18.6,18.19,18.26,15247,16.2267636884656,16.5334321887406,16.1689855652253,16.231208159484,17152.7724408686,0.0,1.0
2023-05-23,18.0812,18.3899,18.03,18.075,14538,16.0722738758632,16.3466755165441,16.026762492634,16.0667627318003,16355.1522099658,0.0,1.0
2023-05-24,18.24,18.28,18.02,18.17,6105,16.2134302754101,16.248986043558,16.0178735505971,16.1512076811514,6868.08393464309,0.0,1.0
2023-05-25,18.11,18.16,17.96,18.1053,1952,16.0978740289297,16.1423187391145,15.9645398983753,16.0936962261723,2195.9868698482,0.0,1.0
2023-05-26,18.39,18.39,18.17,18.22,2338,16.3467644059645,16.3467644059645,16.1512076811514,16.1956523913362,2630.2342734145,0.0,1.0
2023-05-30,18.35,18.35,17.9679,18.27,2877,16.3112086378167,16.3112086378167,15.9715621625845,16.240097101521,3236.60564782442,0.0,1.0
2023-05-31,17.83,17.83,17.79,17.79,535,15.8489836518949,15.8489836518949,15.8134278837471,15.8134278837471,601.871401315977,0.0,1.0
2023-06-01,18.179,18.305,17.86,17.95,9785,16.1592077289847,16.2712083986504,15.8756504780058,15.9556509563384,11008.0591810782,0.0,1.0
2023-06-02,18.41,18.505,18.23,18.23,4693,16.3645422900384,16.4489872393895,16.2045413333732,16.2045413333732,5279.59343247829,0.0,1.0
2023-06-05,18.64,18.679,18.48,18.48,2785,16.5689879568884,16.6036548308326,16.4267648842971,16.4267648842971,3133.10626666355,0.0,1.0
2023-06-06,18.86,19.26,18.63,18.66,3021,16.7645446817015,17.1201023631798,16.5600990148515,16.5867658409623,3398.60467920667,0.0,1.0
2023-06-07,19.07,19.1,18.84,19.0525,4264,16.9512124644776,16.9778792905885,16.7467667976276,16.9356568159129,4796.97131815202,0.0,1.0
2023-06-08,19.1302,19.4199,19.1302,19.4199,325,17.0047238955401,17.2622365463507,17.0047238955401,17.2622365463507,365.622813883537,0.0,1.0
2023-06-09,19.365,19.5,19.195,19.195,15665,17.2134362545678,17.3334369720668,17.0623242399396,17.0623242399396,17623.0196291866,0.0,1.0
2023-06-12,19.21,19.57,19.13,19.48,15192,17.075657652995,17.3956595663255,17.0045461166993,17.3156590879928,17090.8978108268,0.0,1.0
2023-06-13,19.26,19.32,19.15,19.32,974,17.1201023631798,17.1734360154015,17.0223240007732,17.1734360154015,1095.74344837713,0.0,1.0
2023-06-14,19.55,19.67,19.5,19.57,2792,17.3778816822515,17.484548986695,17.3334369720668,17.3956595663255,3140.98121957797,0.0,1.0
2023-06-15,19.77,20.06,19.52,19.52,4199,17.5734384070646,17.8312177261364,17.3512148561407,17.3512148561407,4723.84675537531,0.0,1.0
2023-06-16,19.855,19.8612,19.4601,19.4601,2891,17.6489944143787,17.6545055584417,17.2979700933393,17.2979700933393,3252.35555365326,0.0,1.0
2023-06-20,19.65,19.92,19.47,19.82,15174,17.4667711026211,17.706772537619,17.3067701459559,17.6178831172494,17070.647931904,0.0,1.0
2023-06-21,19.875,19.99,19.68,19.68,919,17.6667722984527,17.7689951318777,17.493437928732,17.493437928732,1033.86881833529,0.0,1.0
2023-06-22,19.52,19.65,19.52,19.65,693,17.3512148561407,17.4667711026211,17.3512148561407,17.4667711026211,779.62033852705,0.0,1.0
2023-06-23,19.56,19.58,19.41,19.58,3599,17.3867706242885,17.4045485083624,17.2534364937341,17.4045485083624,4048.85079128263,0.0,1.0
2023-06-26,19.55,19.55,19.31,19.31,447,17.3778816822515,17.3778816822515,17.1645470733646,17.1645470733646,502.871993249052,0.0,1.0
2023-06-27,18.9,19.1,18.8901,18.98,15748,17.2621476569304,17.4448158861042,17.2531055795862,17.3352149485999,17242.1882789599,0.5198,1.0
2023-06-28,18.8145,19.0066,18.6901,18.6901,22319,17.1840569889585,17.35950982308,17.0704373504124,17.0704373504124,24436.6522858844,0.0,1.0
2023-06-29,18.94,19.62,18.61,19.62,5552,17.2986813027651,17.9197532819563,16.9972787246282,17.9197532819563,6078.78011968413,0.0,1.0
2023-06-30,19.005,19.1443,18.92,18.92,19477,17.3580484772466,17.4852768988662,17.2804144798477,17.2804144798477,21325.0000704409,0.0,1.0
2023-07-03,19.17,19.2847,18.48,19.01,2056,17.5087497663151,17.6135099957463,16.8785443756652,17.362615182976,2251.07563509916,0.0,1.0
2023-07-05,19.1704,19.18,19.16,19.16,595,17.5091151027734,17.5178831777738,17.4996163548564,17.4996163548564,651.454281558367,0.0,1.0
2023-07-06,18.655,19.01,18.605,19.01,10508,17.0383790761924,17.362615182976,16.9927120188989,17.362615182976,11505.0110766644,0.0,1.0
2023-07-07,19.075,19.12,18.91,18.91,4675,17.4219823574575,17.4630827090216,17.271281068389,17.271281068389,5118.56935510144,0.0,1.0
2023-07-10,18.935,19.09,18.83,19.09,5075,17.2941145970358,17.4356824746455,17.1982137767195,17.4356824746455,5556.52181329194,0.0,1.0
2023-07-11,18.87,19.03,18.71,18.94,5509,17.2347474225543,17.3808820058934,17.0886128392152,17.2986813027651,6031.70023042863,0.0,1.0
2023-07-12,19.27,19.38,19.1801,19.3573,22783,17.600083880902,17.7005514069476,17.5179745118884,17.6798185629364,24944.6771373853,0.0,1.0
2023-07-13,19.48,19.619,19.32,19.32,3136,17.7918855215346,17.9188399408104,17.6457509381955,17.6457509381955,3433.5472722135,0.0,1.0
2023-07-14,19.51,19.5599,19.43,19.5599,11258,17.8192857559106,17.8648614790895,17.7462184642411,17.8648614790895,12326.1719357716,0.0,1.0
2023-07-17,19.4,19.6,19.221,19.6,7952,17.718818229865,17.9014864590389,17.5553301647544,17.9014864590389,8706.49486882712,0.0,1.0
2023-07-18,19.65,19.65,19.46,19.5,7725,17.9471535163323,17.9471535163323,17.7736186986172,17.810152344452,8457.95684880402,0.0,1.0
2023-07-19,19.56,19.72,19.425,19.7,6439,17.8649528132041,18.0110873965432,17.7416517585118,17.9928205736258,7049.93969572155,0.0,1.0
2023-07-20,19.4,19.73,19.2879,19.65,6266,17.718818229865,18.0202208080019,17.6164326874131,17.9471535163323,6860.52525755416,0.0,1.0
2023-07-21,19.57,19.69,19.42,19.69,3902,17.8740862246628,17.9836871621671,17.7370850527824,17.9836871621671,4272.22622964831,0.0,1.0
2023-07-24,19.74,19.74,19.28,19.55,19227,18.0293542194606,18.0293542194606,17.6092172923607,17.8558194017454,21051.2797840718,0.0,1.0
2023-07-25,19.68,19.88,19.64,19.74,2681,17.9745537507084,18.1572219798823,17.9380201048737,18.0293542194606,2935.37635102182,0.0,1.0
2023-07-26,19.8338,19.91,19.665,19.665,3723,18.1150256189431,18.1846222142584,17.9608536335204,17.9608536335204,4076.24250460807,0.0,1.0
2023-07-27,19.75,20.0,19.69,19.966,7834,18.0384876309193,18.2668229173866,17.9836871621671,18.2357693184271,8577.2988936609,0.0,1.0
2023-07-28,20.01,20.07,19.905,20.04,6909,18.2759563288453,18.3307567975975,18.180055508529,18.3033565632214,7564.53383409539,0.0,1.0
2023-07-31,20.055,20.14,20.055,20.07,50792,18.3170566804094,18.3946906778083,18.3170566804094,18.3307567975975,55611.2031410296,0.0,1.0
2023-08-01,19.87,20.06,19.83,20.06,13579,18.1480885684236,18.3216233861388,18.1115549225888,18.3216233861388,14867.391074422,0.0,1.0
2023-08-02,19.52,19.6317,19.52,19.6317,3635,17.8284191673693,17.9304393733629,17.8284191673693,17.9304393733629,3979.89296380616,0.0,1.0
2023-08-03,19.27,19.5,19.03,19.5,5563,17.600083880902,17.810152344452,17.3808820058934,17.810152344452,6090.82381228436,0.0,1.0
2023-08-04,19.29,19.5958,19.29,19.47,122318,17.6183507038194,17.8976504262262,17.6183507038194,17.7827521100759,133923.671952363,0.0,1.0
2023-08-07,19.34,19.36,19.25,19.25,7897,17.6640177611129,17.6822845840302,17.5818170579846,17.5818170579846,8646.27640582589,0.0,1.0
2023-08-08,19.19,19.24,19.0201,19.18,8179,17.5270165892325,17.5726836465259,17.3718399285493,17.5178831777738,8955.0328888502,0.0,1.0
2023-08-09,19.215,19.215,19.0001,19.125,3369,17.5498501178792,17.5498501178792,17.3535731056319,17.467649414751,3688.65457910947,0.0,1.0
2023-08-10,19.2,19.3674,19.2,19.28,7117,17.5361500006912,17.6890433085097,17.5361500006912,17.6092172923607,7792.26911235442,0.0,1.0
2023-08-11,19.13,19.29,19.08,19.28,1083296,17.4722161204803,17.6183507038194,17.4265490631868,17.6092172923607,1186080.36536984,0.0,1.0
2023-08-14,19.03,19.135,18.73,18.96,13543,17.3808820058934,17.4767828262096,17.1068796621326,17.3169481256825,14827.9753531848,0.0,1.0
2023-08-15,19.0,19.503,18.9605,18.98,8449,17.3534817715173,17.8128923678896,17.3174047962554,17.3352149485999,9250.6507981288,0.0,1.0
2023-08-16,19.11,19.19,18.94,19.1751,908,17.4539492975629,17.5270165892325,17.2986813027651,17.513407806159,994.152080092432,0.0,1.0
2023-08-17,18.87,19.07,18.76,19.07,1987,17.2347474225543,17.4174156517281,17.1342798965086,17.4174156517281,2175.5288360613,0.0,1.0
2023-08-18,18.95,19.02,18.6926,18.89,7344,17.3078147142238,17.3717485944347,17.0727207032771,17.2530142454717,8040.80713237756,0.0,1.0
2023-08-21,18.8,18.97,18.72,18.85,3771,17.1708135423434,17.3260815371412,17.0977462506739,17.2164805996369,4128.79679959093,0.0,1.0
2023-08-22,19.05,19.249,18.869,18.869,3429,17.3991488288108,17.5809037168387,17.2338340814084,17.2338340814084,3754.34744783804,0.0,1.0
2023-08-23,19.54,19.57,19.07,19.07,4738,17.8466859902867,17.8740862246628,17.4174156517281,17.4174156517281,5187.54686726646,0.0,1.0
2023-08-24,19.2,19.9499,19.165,19.2901,24097,17.5361500006912,18.2210645259786,17.5041830605857,17.618442037934,26383.350962541,0.0,1.0
2023-08-25,19.375,19.61,19.375,19.54,1065,17.6959847012183,17.9106198704976,17.6959847012183,17.8466859902867,1166.0484199322,0.0,1.0
2023-08-28,19.355,19.6594,19.31,19.45,10137,17.6777178783009,17.9557389231035,17.6366175267368,17.7644852871585,11098.8101716927,0.0,1.0
2023-08-29,19.66,19.9528,19.28,19.8801,3454,17.956286927791,18.2237132153016,17.6092172923607,18.1573133139969,3781.71947647496,0.0,1.0
2023-08-30,19.68,19.68,19.51,19.5201,1244,17.9745537507084,17.9745537507084,17.8192857559106,17.8285105014839,1362.03214497245,0.0,1.0
2023-08-31,19.3203,19.3853,19.14,19.3853,3103,17.6460249405392,17.7053921150207,17.481349531939,17.7053921150207,3397.4161944128,0.0,1.0
2023-09-01,19.08,19.37,19.01,19.37,19775,17.4265490631868,17.6914179954889,17.362615182976,17.6914179954889,21651.2746517928,0.0,1.0
2023-09-05,18.83,19.08,18.74,19.08,20988,17.1982137767195,17.4265490631868,17.1160130735913,17.4265490631868,22979.3654812554,0.0,1.0
2023-09-06,18.6,18.93,18.6,18.62,2618,16.9881453131696,17.2895478913064,16.9881453131696,17.0064121360869,2866.3988388568,0.0,1.0
2023-09-07,18.43,18.61,18.37,18.61,3736,16.8328773183718,16.9972787246282,16.7780768496196,16.9972787246282,4090.47595949925,0.0,1.0
2023-09-08,18.43,18.7293,18.43,18.44,2709,16.8328773183718,17.1062403233305,16.8328773183718,16.8420107298305,2966.03302309514,0.0,1.0
2023-09-11,18.78,18.88,18.6,18.6,1240,17.152546719426,17.243880834013,16.9881453131696,16.9881453131696,1357.65262039055,0.0,1.0
2023-09-12,18.76,19.125,18.6,18.6,2682,17.1342798965086,17.467649414751,16.9881453131696,16.9881453131696,2936.4712321673,0.0,1.0
2023-09-13,18.9164,19.3104,18.9,19.1775,5238,17.2771264517226,17.6369828631951,17.2621476569304,17.5155998249091,5734.98744000458,0.0,1.0
2023-09-14,19.11,19.21,19.09,19.1,2545,17.4539492975629,17.5452834121498,17.4356824746455,17.4448158861042,2786.47251523705,0.0,1.0
2023-09-15,19.1,19.22,19.01,19.1201,22506,17.4448158861042,17.5544168236085,17.362615182976,17.4631740431362,24641.3950600884,0.0,1.0
2023-09-18,19.04,19.335,18.68,19.09,8566,17.3900154173521,17.6594510553835,17.0612126048391,17.4356824746455,9378.7518921495,0.0,1.0
2023-09-19,19.37,19.53,18.47,19.04,189978,17.6914179954889,17.837552578828,16.8694109642065,17.3900154173521,208003.330255287,0.0,1.0
2023-09-20,19.3,19.49,19.3,19.41,1798,17.6274841152781,17.8010189329933,17.6274841152781,17.7279516413237,1968.59629956629,0.0,1.0
2023-09-21,18.99,19.22,18.99,19.22,2092,17.3443483600586,17.5544168236085,17.3443483600586,17.5544168236085,2290.49135633631,0.0,1.0
2023-09-22,18.63,19.23,18.63,18.99,1640,17.160949457968,17.7136370411554,17.160949457968,17.4925620078805,1780.3910019567,0.1592,1.0
2023-09-25,18.4,18.66,18.4,18.64,956,16.9490858844129,17.1885838371274,16.9490858844129,17.1701609176878,1037.83768162842,0.0,1.0
2023-09-26,18.355,18.3643,18.095,18.3,3335,16.9076343156738,16.9162009732132,16.6681363629593,16.856971287215,3620.49023873512,0.0,1.0
2023-09-27,18.16,18.37,17.85,18.37,5679,16.7280108511379,16.9214515052535,16.4424555998244,16.9214515052535,6165.14664640983,0.0,1.0
2023-09-28,18.3,18.3,18.06,18.1,1615,16.856971287215,16.856971287215,16.63589625394,16.6727420928192,1753.25089521955,0.0,1.0
2023-09-29,18.31,18.58,18.2,18.58,1765,16.8661827469348,17.1148921593691,16.7648566900171,17.1148921593691,1916.09153564242,0.0,1.0
2023-10-02,18.01,18.43,17.95,18.43,1053,16.5898389553411,16.9767202635722,16.5345701970223,16.9767202635722,1143.14129576854,0.0,1.0
2023-10-03,17.58,17.87,17.58,17.84,7674,16.1937461873901,16.460878519264,16.1937461873901,16.4332441401047,8330.92716403399,0.0,1.0
2023-10-04,17.518,17.7,17.44,17.67,7309,16.1366351371274,16.3042837040276,16.0647857513131,16.2766493248682,7934.68160567168,0.0,1.0
2023-10-05,17.065,17.21,16.91,17.21,6075,15.719356011821,15.8529221777579,15.5765783861642,15.8529221777579,6595.04593712617,0.0,1.0
2023-10-06,17.22,17.35,16.89,16.89,11341,15.8621336374777,15.981882613835,15.5581554667246,15.5581554667246,12311.8380202384,0.0,1.0
2023-10-09,17.26,17.34,16.9401,16.9401,24103,15.8989794763569,15.9726711541152,15.6043048799208,15.6043048799208,26166.319707416,0.0,1.0
2023-10-10,17.7,17.7646,17.53,17.53,5100,16.3042837040276,16.3637897338174,16.1476888887912,16.1476888887912,5536.58177437754,0.0,1.0
2023-10-11,17.86,17.885,17.74,17.8751,8346,16.4516670595442,16.4746957088437,16.3411295429068,16.4655763637211,9060.45323312844,0.0,1.0
2023-10-12,17.5,18.0,17.42,17.7,3931,16.1200545096318,16.5806274956213,16.0463628318735,16.3042837040276,4267.51038334865,0.0,1.0
2023-10-13,17.55,17.73,17.36,17.73,3083,16.1661118082308,16.331918083187,15.9910940735548,16.331918083187,3346.91796282469,0.0,1.0
2023-10-16,17.52,17.74,17.17,17.59,3520,16.1384774290714,16.3411295429068,15.8160763388787,16.2029576471099,3821.32702858999,0.0,1.0
2023-10-17,17.84,17.84,17.6,17.74,5510,16.4332441401047,16.4332441401047,16.2121691068297,16.3411295429068,5981.6795248667,0.0,1.0
2023-10-18,17.5,17.97,17.48,17.97,17241,16.1200545096318,16.5529931164619,16.1016315901922,16.5529931164619,18716.9032102046,0.0,1.0
2023-10-19,17.445,17.59,17.37,17.38,2720,16.069391481173,16.2029576471099,16.0003055332745,16.0095169929943,2952.84361300135,0.0,1.0
2023-10-20,17.36,17.46,17.27,17.46,7149,15.9910940735548,16.0832086707526,15.9081909360766,16.0832086707526,7760.98492255391,0.0,1.0
2023-10-23,17.28,17.4,17.23,17.23,8981,15.9174023957964,16.0279399124339,15.8713450971975,15.8713450971975,9749.81194425193,0.0,1.0
2023-10-24,17.4447,17.4799,17.32,17.41,15825,16.0691151373814,16.101539475595,15.9542482346756,16.0371513721537,17179.6875646126,0.0,1.0
2023-10-25,17.36,17.5399,17.36,17.38,9911,15.9910940735548,16.1568082339138,15.9910940735548,16.0095169929943,10759.4239148737,0.0,1.0
2023-10-26,17.76,17.76,17.52,17.52,3356,16.3595524623463,16.3595524623463,16.1384774290714,16.1384774290714,3643.28792839433,0.0,1.0
2023-10-27,17.53,18.0,17.53,17.9,10094,16.1476888887912,16.5806274956213,16.1476888887912,16.4885128984234,10958.0894961896,0.0,1.0
2023-10-30,17.42,17.85,17.37,17.828,20858,16.0463628318735,16.4424555998244,16.0003055332745,16.4221903884409,22643.5338529347,0.0,1.0
2023-10-31,17.38,17.535,17.38,17.48,2627,16.0095169929943,16.1522946186511,16.0095169929943,16.1016315901922,2851.88241593918,0.0,1.0
2023-11-01,17.935,17.935,17.64,17.6401,89798,16.5207530074427,16.5207530074427,16.2490149457089,16.2491070603061,97485.092191285,0.0,1.0
2023-11-02,18.3,18.3499,18.09,18.11,4018,16.856971287215,16.9029364712167,16.6635306330994,16.681953552539,4361.95795479391,0.0,1.0
2023-11-03,18.79,18.91,18.6,18.6,66026,17.3083328134847,17.4188703301221,17.1333150788087,17.1333150788087,71678.1074970688,0.0,1.0
2023-11-06,18.7289,18.83,18.695,18.83,18066,17.2520507945967,17.3451786523638,17.2208239461467,17.3451786523638,19612.5267325304,0.0,1.0
2023-11-07,18.98,19.1161,18.84,18.88,15964,17.4833505481607,17.608718514947,17.3543901120836,17.3912359509628,17330.5865580712,0.0,1.0
2023-11-08,18.755,18.8368,18.74,18.79,9314,17.2760927044654,17.3514424449733,17.2622755148857,17.3083328134847,10111.3181659907,0.0,1.0
2023-11-09,18.49,18.99,18.49,18.8148,13383,17.031989021891,17.4925620078805,17.031989021891,17.3311772335897,14528.6419385283,0.0,1.0
2023-11-10,18.92,18.92,18.5701,18.58,105694,17.4280817898419,17.4280817898419,17.1057728142465,17.1148921593691,114741.857659032,0.0,1.0
2023-11-13,18.81,18.93,18.77,18.825,17876,17.3267557329242,17.4372932495617,17.2899098940451,17.3405729225039,19406.2619213281,0.0,1.0
2023-11-14,19.45,19.47,19.0,19.29,2564,17.9162891549908,17.9347120744304,17.5017734676002,17.7689057994741,2783.48934696157,0.0,1.0
2023-11-15,19.55,19.6,19.3901,19.6,4927,18.0084037521887,18.0544610507876,17.8611125112692,18.0544610507876,5348.7722357565,0.0,1.0
2023-11-16,19.39,19.6,19.38,19.4,14185,17.861020396672,18.0544610507876,17.8518089369522,17.8702318563918,15399.296562656,0.0,1.0
2023-11-17,19.42,19.51,19.42,19.5,6058,17.8886547758314,17.9715579133095,17.8886547758314,17.9623464535897,6576.59066454494,0.0,1.0
2023-11-20,19.61,19.74,19.59,19.59,2810,18.0636725105074,18.1834214868647,18.0452495910678,18.0452495910678,3050.54799725508,0.0,1.0
2023-11-21,19.56,19.58,19.445,19.49,2850,18.0176152119085,18.036038131348,17.9116834251309,17.9531349938699,3093.9721680345,0.0,1.0
2023-11-22,19.38,19.51,19.38,19.51,909,17.8518089369522,17.9715579133095,17.8518089369522,17.9715579133095,986.814280962589,0.0,1.0
2023-11-24,19.4,19.59,19.38,19.59,4112,17.8702318563918,18.0452495910678,17.8518089369522,18.0452495910678,4464.00475612559,0.0,1.0
2023-11-27,19.42,19.4799,19.42,19.425,1378,17.8886547758314,17.943831419553,17.8886547758314,17.8932605056913,1495.96268335142,0.0,1.0
2023-11-28,19.585,19.605,19.52,19.59,1459,18.0406438612079,18.0590667806475,17.9807693730293,18.0452495910678,1583.89662917978,0.0,1.0
2023-11-29,19.41,19.7245,19.41,19.7245,1320,17.8794433161116,18.169143724299,17.8794433161116,18.169143724299,1432.99763572125,0.0,1.0
2023-11-30,19.6,19.73,19.3,19.3,3491,18.0544610507876,18.1742100271449,17.7781172591939,17.7781172591939,3789.84450477491,0.0,1.0
2023-12-01,19.76,19.92,19.625,19.625,4372,18.2018444063043,18.3492277618209,18.0774897000871,18.0774897000871,4746.26186619188,0.0,1.0
2023-12-04,19.465,19.63,19.44,19.62,54186,17.9301063445705,18.082095429947,17.907077695271,18.0728839702272,58824.5529463571,0.0,1.0
2023-12-05,19.47,19.69,19.44,19.55,12605,17.9347120744304,18.1373641882657,17.907077695271,18.0084037521887,13684.0418168684,0.0,1.0
2023-12-06,19.69,19.81,19.655,19.69,90066,18.1373641882657,18.2479017049032,18.1051240792465,18.1373641882657,97776.0341355076,0.0,1.0
2023-12-07,19.57,19.6775,19.55,19.6733,11961,18.0268266716283,18.125849863616,18.0084037521887,18.1219810505337,12984.9126673195,0.0,1.0
2023-12-08,19.75,19.7832,19.6687,19.69,3185,18.1926329465845,18.2232149928542,18.1177437790626,18.1373641882657,3457.64959831224,0.0,1.0
2023-12-11,19.56,19.625,19.56,19.5786,929,18.0176152119085,18.0774897000871,18.0176152119085,18.0347485269873,1008.5263663523,0.0,1.0
2023-12-12,19.6,19.6,19.56,19.56,437,18.0544610507876,18.0544610507876,18.0176152119085,18.0176152119085,474.409065765292,0.0,1.0
2023-12-13,20.085,20.12,19.6166,19.63,7763,18.5012168471974,18.5334569562167,18.0697520739225,18.082095429947,8427.54594401822,0.0,1.0
2023-12-14,20.41,20.4999,20.29,20.4436,4275,18.8005892880906,18.8834003109715,18.6900517714531,18.8315397927491,4640.95825205176,0.0,1.0
2023-12-15,20.3576,20.45,20.33,20.45,1989,18.7523212391589,18.8374351269697,18.7268976103323,18.8374351269697,2159.26689200724,0.0,1.0
2023-12-18,20.39,20.4845,20.25,20.35,3243,18.782166368651,18.869214663003,18.6532059325739,18.7453205297718,3520.61464594243,0.0,1.0
2023-12-19,20.6,20.73,20.5,20.53,9758,18.9756070227666,19.0953559991238,18.8834924255687,18.9111268047281,10593.3264616424,0.0,1.0
2023-12-20,20.41,20.7599,20.34,20.61,9452,18.8005892880906,19.122898263686,18.7361090700521,18.9848184824864,10261.1315551797,0.0,1.0
2023-12-21,20.6,20.69,20.5687,20.64,2678,18.9756070227666,19.0585101602447,18.9467751538436,19.0124528616457,2907.24823368295,0.0,1.0
2023-12-22,20.5,20.7099,20.46,20.7099,2185,19.0221248943515,19.2168928950991,18.9850085530943,19.2168928950991,2354.75795941708,0.1505,1.0
2023-12-26,20.7099,20.871,20.435,20.76,2031,19.2168928950991,19.3663789595127,18.9618108398085,19.2633811125238,2188.79332520644,0.0,1.0
2023-12-27,20.6748,20.92,20.451,20.92,11934,19.1843233056458,19.4118464775529,18.9766573763114,19.4118464775529,12861.181458894,0.0,1.0
2023-12-28,20.7,20.9114,20.64,20.64,21844,19.2077066006379,19.4038664641826,19.152032088752,19.152032088752,23541.1134395911,0.0,1.0
2023-12-29,20.79,20.93,20.66,20.93,3378,19.2912183684667,19.4211255628672,19.1705902593806,19.4211255628672,3640.44502833451,0.0,1.0
2024-01-02,20.49,20.755,20.35,20.57,13565,19.0128458090372,19.2587415698666,18.8829386146368,19.0870784915517,14618.8978121248,0.0,1.0
2024-01-03,20.41,20.5,20.38,20.5,2184,18.9386131265227,19.0221248943515,18.9107758705797,19.0221248943515,2353.68026698713,0.0,1.0
2024-01-04,20.22,20.2899,20.071,20.2899,3008,18.7623105055506,18.8271713118977,18.6240521343673,18.8271713118977,3241.69882925702,0.0,1.0
2024-01-05,20.31,20.5,20.22,20.3,186995,18.8458222733795,19.0221248943515,18.7623105055506,18.8365431880652,201523.095936474,0.0,1.0
2024-01-08,20.44,20.4407,20.2901,20.4407,2111,18.9664503824656,18.9670999184376,18.827356893604,18.9670999184376,2275.00871960158,0.0,1.0
2024-01-09,20.19,20.24,20.19,20.24,1447,18.7344732496077,18.7808686761793,18.7344732496077,18.7808686761793,1559.42094612197,0.0,1.0
2024-01-10,20.12,20.21,20.02,20.21,18586,18.6695196524074,18.7530314202363,18.5767287992643,18.7530314202363,20029.9915028494,0.0,1.0
2024-01-11,20.17,20.184,20.0,20.175,4053,18.715915078979,18.7289057984191,18.5581706286356,18.7205546216362,4367.88741854345,0.0,1.0
2024-01-12,20.315,20.7246,20.2501,20.39,9576,18.8504618160366,19.2305331505111,18.7902405523467,18.920054955894,10319.9827090975,0.0,1.0
2024-01-16,19.77,19.98,19.77,19.98,12995,18.3447516664063,18.539612458007,18.3447516664063,18.539612458007,14004.6131270595,0.0,1.0
2024-01-17,19.59,19.885,19.55,19.55,87649,18.1777281307486,18.451461147521,18.1406117894913,18.1406117894913,94458.663791738,0.0,1.0
2024-01-18,19.5,19.63,19.42,19.63,5611,18.0942163629197,18.2148444720059,18.0199836804052,18.2148444720059,6046.93222438868,0.0,1.0
2024-01-19,19.62,19.66,19.54,19.54,128503,18.2055653866916,18.2426817279488,18.131332704177,18.131332704177,138486.710324472,0.0,1.0
2024-01-22,19.38,19.38,19.33,19.33,747,17.9828673391479,17.9828673391479,17.9364719125763,17.9364719125763,805.036245164558,0.0,1.0
2024-01-23,19.66,19.66,19.5,19.575,2310,18.2426817279488,18.2426817279488,18.0942163629197,18.1638095027771,2489.46951315948,0.0,1.0
2024-01-24,19.8,20.06,19.8,20.06,8312,18.3725889223493,18.6138451405215,18.3725889223493,18.6138451405215,8957.77947765434,0.0,1.0
2024-01-25,19.97,20.06,19.89,20.06,4357,18.5303333726927,18.6138451405215,18.4561006901781,18.6138451405215,4695.50591724494,0.0,1.0
2024-01-26,20.04,20.1107,19.98,20.0,2909,18.5952869698929,18.6608901030651,18.539612458007,18.5581706286356,3135.00727869304,0.0,1.0
2024-01-29,19.9596,20.09,19.87,20.09,4563,18.5206831239658,18.6416823964645,18.4375425195495,18.6416823964645,4917.51055781241,0.0,1.0
2024-01-30,19.79,19.95,19.711,19.95,3843,18.363309837035,18.511775202064,18.2900050630518,18.511775202064,4141.57200825621,0.0,1.0
2024-01-31,19.81,19.9906,19.81,19.9382,6989,18.3818680076636,18.5494482884402,18.3818680076636,18.5008258813931,7531.99239284483,0.0,1.0
2024-02-01,20.17,20.2399,19.94,20.09,12391,18.715915078979,18.7807758853261,18.5024961167497,18.6416823964645,13353.6868993762,0.0,1.0
2024-02-02,20.03,20.03,19.8,19.96,140082,18.5860078845786,18.5860078845786,18.3725889223493,18.5210542873784,150965.310970738,0.0,1.0
2024-02-05,19.98,20.01,19.7469,19.895,3426,18.539612458007,18.56744971395,18.3233169793302,18.4607402328353,3692.17426497158,0.0,1.0
2024-02-06,20.12,20.29,20.12,20.2676,1886,18.6695196524074,18.8272641027508,18.6695196524074,18.8064789516468,2032.52792286527,0.0,1.0
2024-02-07,20.175,20.4027,20.12,20.25,30978,18.7205546216362,18.9318393942432,18.6695196524074,18.7901477614936,33384.7560946555,0.0,1.0
2024-02-08,19.75,20.21,19.75,20.21,5719,18.3261934957777,18.7530314202363,18.3261934957777,18.7530314202363,6163.32300682209,0.0,1.0
2024-02-09,19.88,20.2391,19.84,20.2391,1176,18.4468216048638,18.780033558501,18.4097052636065,18.780033558501,1267.36629760846,0.0,1.0
2024-02-12,19.98,20.3095,19.98,20.015,5529,18.539612458007,18.8453583191138,18.539612458007,18.5720892566071,5958.56144513365,0.0,1.0
2024-02-13,19.63,19.8633,19.5401,19.8633,1532,18.2148444720059,18.4313255323889,18.1314254950302,18.4313255323889,1651.0248026668,0.0,1.0
2024-02-14,19.9,20.2117,19.85,19.95,12363,18.4653797754925,18.7546088647397,18.4189843489209,18.511775202064,13323.5115113379,0.0,1.0
2024-02-15,20.02,20.478,19.99,20.14,1892,18.5767287992643,19.00171090666,18.5488915433213,18.6880778230361,2038.9940774449,0.0,1.0
2024-02-16,20.36,20.36,20.13,20.26,1684,18.8922176999511,18.8922176999511,18.6787987377218,18.7994268468079,1814.83405201755,0.0,1.0
2024-02-20,20.7,20.7,20.36,20.7,2899,19.2077066006379,19.2077066006379,18.8922176999511,19.2077066006379,3124.23035439364,0.0,1.0
2024-02-21,20.42,20.63,20.285,20.63,4712,18.947892211837,19.1427530034377,18.8226245600937,19.1427530034377,5078.08672987335,0.0,1.0
2024-02-22,20.51,20.6584,20.32,20.445,5232,19.0314039796658,19.1691056057303,18.8551013586938,18.9710899251228,5638.48679344173,0.0,1.0
2024-02-23,20.06,20.38,20.005,20.38,7417,18.6138451405215,18.9107758705797,18.5628101712928,18.9107758705797,7993.24475285881,0.0,1.0
2024-02-26,20.27,20.27,20.07,20.21,2270,18.8087059321222,18.8087059321222,18.6231242258359,18.7530314202363,2446.36181596191,0.0,1.0
2024-02-27,20.43,20.61,20.345,20.48,1753,18.9571712971513,19.124194832809,18.8782990719796,19.0035667237229,1889.19482968336,0.0,1.0
2024-02-28,20.35,20.3816,20.12,20.3816,1431,18.8829386146368,18.91226052423,18.6695196524074,18.91226052423,1542.17786724294,0.0,1.0
2024-02-29,20.33,20.41,20.26,20.3399,1062,18.8643804440081,18.9386131265227,18.7994268468079,18.8735667384693,1144.5093605954,0.0,1.0
2024-03-01,20.35,20.45,20.35,20.35,879,18.8829386146368,18.9757294677799,18.8829386146368,18.8829386146368,947.291645916525,0.0,1.0
2024-03-04,20.33,20.35,20.33,20.35,1525,18.8643804440081,18.8829386146368,18.8643804440081,18.8829386146368,1643.48095565723,0.0,1.0
2024-03-05,20.11,20.22,20.11,20.22,969,18.6602405670931,18.7623105055506,18.6602405670931,18.7623105055506,1044.28396461105,0.0,1.0
2024-03-06,20.31,20.37,20.1729,20.37,3486,18.8458222733795,18.9014967852654,18.7186060137202,18.9014967852654,3756.83581076793,0.0,1.0
2024-03-07,20.205,20.205,20.2,20.205,613,18.7483918775791,18.7483918775791,18.743752334922,18.7483918775791,660.625459552711,0.0,1.0
2024-03-08,20.2,20.2557,20.1,20.1,4960,18.743752334922,18.7954368401227,18.6509614817788,18.6509614817788,5345.35445249826,0.0,1.0
2024-03-11,20.27,20.3,20.15,20.15,1425,18.8087059321222,18.8365431880652,18.6973569083504,18.6973569083504,1535.71171266331,0.0,1.0
2024-03-12,20.43,20.43,20.24,20.24,1272,18.9571712971513,18.9571712971513,18.7808686761793,18.7808686761793,1370.82477088262,0.0,1.0
2024-03-13,20.65,20.65,20.51,20.525,1276,19.1613111740663,19.1613111740663,19.0314039796658,19.0453226076373,1375.13554060238,0.0,1.0
2024-03-14,20.52,20.7399,20.52,20.52,1820,19.0406830649802,19.244730151042,19.0406830649802,19.0406830649802,1961.40022248928,0.0,1.0
2024-03-15,20.57,20.57,20.5,20.5,574,19.0870784915517,19.0870784915517,19.0221248943515,19.0221248943515,618.595454785083,0.0,1.0
2024-03-18,20.43,20.4499,20.325,20.325,1072,18.9571712971513,18.9756366769268,18.859740901351,18.859740901351,1155.28628489479,0.0,1.0
2024-03-19,20.32,20.42,20.32,20.32,2830,18.8551013586938,18.947892211837,18.8551013586938,18.8551013586938,3049.86957672784,0.0,1.0
2024-03-20,20.72,20.8029,20.22,20.22,7199,19.2262647712665,19.3031883885222,18.7623105055506,18.7623105055506,7758.30780313206,0.0,1.0
2024-03-21,20.445,20.55,20.445,20.55,676,19.1453511473257,19.243676501714,19.1453511473257,19.243676501714,721.889083864129,0.1878,1.0
2024-03-22,20.37,20.4547,20.25,20.45,3031,19.075118751334,19.1544345372072,18.9627469177474,19.1500333070584,3236.75416152689,0.0,1.0
2024-03-25,20.32,20.4186,20.32,20.4186,746,19.0282971540062,19.1206293439366,19.0282971540062,19.1206293439366,796.640912074914,0.0,1.0
2024-03-26,20.47,20.53,20.445,20.53,16165,19.1687619459895,19.2249478627829,19.1453511473257,19.2249478627829,17262.3329003901,0.0,1.0
2024-03-27,20.7,20.7,20.5,20.58,3546,19.3841412936973,19.3841412936973,19.1968549043862,19.2717694601106,3786.71404050622,0.0,1.0
2024-03-28,20.7,20.72,20.62,20.72,1966,19.3841412936973,19.4028699326284,19.3092267379729,19.4028699326284,2099.45848946284,0.0,1.0
2024-04-01,20.43,20.4352,20.3899,20.4352,2869,19.1313046681273,19.1361741142494,19.0937537470705,19.1361741142494,3063.75707338194,0.0,1.0
2024-04-02,20.495,20.495,20.35,20.395,5812,19.1921727446534,19.1921727446534,19.0563901124029,19.0985295499979,6206.53750801529,0.0,1.0
2024-04-03,20.57,20.6636,20.43,20.47,4494,19.2624051406451,19.3500551708427,19.1313046681273,19.1687619459895,4799.06737113225,0.0,1.0
2024-04-04,20.56,21.0,20.56,20.9,56059,19.2530408211795,19.6650708776639,19.2530408211795,19.5714276830084,59864.4676809754,0.0,1.0
2024-04-05,20.63,20.6786,20.51,20.6605,6745,19.3185910574384,19.364101650041,19.2062192238518,19.3471522318084,7202.872589739,0.0,1.0
2024-04-08,20.8,20.85,20.72,20.7682,6591,19.4777844883528,19.5246060856806,19.4028699326284,19.4480059524524,7038.41856767528,0.0,1.0
2024-04-09,20.965,21.07,20.915,21.0695,2441,19.6322957595345,19.7306211139228,19.5854741622067,19.7301528979495,2606.70303803601,0.0,1.0
2024-04-10,20.4,20.6534,20.3801,20.6534,12510,19.1032117097307,19.3405035649878,19.0845767139942,19.3405035649878,13359.219584527,0.0,1.0
2024-04-11,20.4,20.4,20.3,20.31,3740,19.1032117097307,19.1032117097307,19.0095685150751,19.0189328345407,3993.8833929761,0.0,1.0
2024-04-12,19.92,20.0,19.8681,20.0,4699,18.6537243753841,18.7286389311085,18.6051235573578,18.7286389311085,5017.98343946382,0.0,1.0
2024-04-15,19.57,19.82,19.57,19.82,959,18.3259731940897,18.5600811807285,18.3259731940897,18.5600811807285,1024.10004648772,0.0,1.0
2024-04-16,19.1,19.19,19.1,19.19,1305,17.8858501792086,17.9701290543986,17.8858501792086,17.9701290543986,1393.58765450102,0.0,1.0
2024-04-17,19.24,19.32,19.09,19.32,8117,18.0169506517264,18.0918652074508,17.8764858597431,18.0918652074508,8668.00842267032,0.0,1.0
2024-04-18,19.17,19.23,19.065,19.23,891,17.9514004154675,18.0075863322608,17.8530750610792,18.0075863322608,951.483984797249,0.0,1.0
2024-04-19,19.27,19.27,19.22,19.22,402,18.045043610123,18.045043610123,17.9982220127953,17.9982220127953,429.289070581925,0.0,1.0
2024-04-22,19.49,19.49,19.21,19.3,14569,18.2510586383652,18.2510586383652,17.9888576933297,18.0731365685197,15557.9912171842,0.0,1.0
2024-04-23,19.635,19.71,19.4913,19.4913,2939,18.3868412706158,18.4570736666074,18.2522759998958,18.2522759998958,3138.50890159272,0.0,1.0
2024-04-24,19.47,19.49,19.3901,19.49,2362,18.2323299994341,18.2510586383652,18.1575090869043,18.2510586383652,2522.34026048384,0.0,1.0
2024-04-25,19.38,19.38,19.19,19.31,7831,18.1480511242441,18.1480511242441,17.9701290543986,18.0825008879853,8362.5938102663,0.0,1.0
2024-04-26,19.75,19.75,19.57,19.57,4940,18.4945309444696,18.4945309444696,18.3259731940897,18.3259731940897,5275.34330516097,0.0,1.0
2024-04-29,19.93,19.93,19.84,19.9,3360,18.6630886948496,18.6630886948496,18.5788098196596,18.634995736453,3588.08775411758,0.0,1.0
2024-04-30,19.475,19.71,19.43,19.71,3971,18.2370121591669,18.4570736666074,18.1948727215719,18.4570736666074,4240.56442607169,0.0,1.0
2024-05-01,19.45,19.59,19.3701,19.4763,2762,18.213601360503,18.3447018330208,18.1387804479732,18.2382295206974,2949.49356454546,0.0,1.0
2024-05-02,19.795,19.8405,19.72,19.78,8255,18.5366703820646,18.5792780356329,18.466437986073,18.5226239028663,8815.37631257161,0.0,1.0
2024-05-03,20.13,20.17,19.9801,20.09,5574,18.8503750841607,18.8878323620229,18.710003935372,18.8129178062985,5952.38129209861,0.0,1.0
2024-05-06,20.18,20.215,20.13,20.18,2563,18.8971966814885,18.9299717996179,18.8503750841607,18.8971966814885,2736.9847957748,0.0,1.0
2024-05-07,20.08,20.13,20.07,20.13,3603,18.8035534868329,18.8503750841607,18.7941891673674,18.8503750841607,3847.58338633501,0.0,1.0
2024-05-08,20.14,20.14,20.0,20.0216,3588,18.8597394036263,18.8597394036263,18.7286389311085,18.7488658611541,3831.56513743268,0.0,1.0
2024-05-09,20.03,20.03,19.82,19.82,2827,18.7567318895052,18.7567318895052,18.5600811807285,18.5600811807285,3018.90597645546,0.0,1.0
2024-05-10,19.89,20.04,19.89,20.04,1209,18.6256314169874,18.7660962089707,18.6256314169874,18.7660962089707,1291.07086152623,0.0,1.0
2024-05-13,19.935,19.935,19.92,19.92,884,18.6677708545824,18.6677708545824,18.6537243753841,18.6537243753841,944.00880197617,0.0,1.0
2024-05-14,20.07,20.07,20.01,20.0262,2045,18.7941891673674,18.7941891673674,18.7380032505741,18.7531734481082,2183.82126701501,0.0,1.0
2024-05-15,20.26,20.27,20.22,20.22,2036,18.9721112372129,18.9814755566785,18.9346539593507,18.9346539593507,2174.21031767362,0.0,1.0
2024-05-16,20.3,20.3,20.24,20.24,4342,19.0095685150751,19.0095685150751,18.9533825982818,18.9533825982818,4636.74911558884,0.0,1.0
2024-05-17,20.365,20.365,20.28,20.28,656,19.0704365916012,19.0704365916012,18.990839876144,18.990839876144,700.531418661051,0.0,1.0
2024-05-20,20.3586,20.43,20.29,20.3,3142,19.0644434271433,19.1313046681273,19.0002041956096,19.0095685150751,3355.28920340399,0.0,1.0
2024-05-21,20.2,20.34,20.2,20.34,3139,18.9159253204196,19.0470257929373,18.9159253204196,19.0470257929373,3352.08555362353,0.0,1.0
2024-05-22,19.95,20.07,19.88,20.02,10186,18.6818173337807,18.7941891673674,18.6162670975218,18.7473675700396,10877.4588879291,0.0,1.0
2024-05-23,19.79,19.9544,19.704,19.9544,3409,18.5319882223319,18.6859376343456,18.4514550749281,18.6859376343456,3640.41403386511,0.0,1.0
2024-05-24,19.705,19.87,19.705,19.86,5841,18.4523915068746,18.6069027780563,18.4523915068746,18.5975384585907,6237.50612255976,0.0,1.0
2024-05-28,19.73,19.95,19.68,19.95,5427,18.4758023055385,18.6818173337807,18.4289807082108,18.6818173337807,5795.40245285598,0.0,1.0
2024-05-29,19.44,19.44,19.34,19.3501,1562,18.2042370410375,18.2042370410375,18.1105938463819,18.1200518090421,1668.03365236061,0.0,1.0
2024-05-30,19.505,19.52,19.38,19.3887,7728,18.2651051175636,18.2791515967619,18.1480511242441,18.1561980821792,8252.6018344704,0.0,1.0
2024-05-31,19.31,19.38,19.24,19.38,19653,18.0825008879853,18.1480511242441,18.0169506517264,18.1480511242441,20987.1097118073,0.0,1.0
2024-06-03,18.73,18.9991,18.73,18.9,5174,17.5393703589831,17.7913641958012,17.5393703589831,17.6985637898975,5525.227988037,0.0,1.0
2024-06-04,18.7,18.7,18.58,18.6,6119,17.5112774005864,17.5112774005864,17.3989055669998,17.4176342059309,6534.37766888258,0.0,1.0
2024-06-05,18.915,18.915,18.7601,18.761,7012,17.7126102690959,17.7126102690959,17.5675569605744,17.5683997493263,7487.9974202001,0.0,1.0
2024-06-06,19.08,19.18,18.99,19.04,9634,17.8671215402775,17.960764734933,17.7828426650875,17.8296642624153,10287.987328324,0.0,1.0
2024-06-07,18.43,18.82,18.36,18.82,628,17.2584407750165,17.6236492341731,17.1928905387576,17.6236492341731,670.630687376736,0.0,1.0
2024-06-10,18.42,18.42,18.29,18.311,5306,17.2490764555509,17.2490764555509,17.1273403024987,17.1470053733764,5666.18857837734,0.0,1.0
2024-06-11,18.305,18.37,18.28,18.35,27548,17.1413867816971,17.2022548582232,17.1179759830332,17.183526219292,29418.0480507234,0.0,1.0
2024-06-12,18.04,18.22,17.991,18.21,10878,16.8932323158599,17.0617900662398,16.8473471504786,17.0524257467743,11616.4341039556,0.0,1.0
2024-06-13,18.05,18.09,17.99,17.99,4033,16.9025966353254,16.9400539131876,16.8464107185321,16.8464107185321,4306.77318820124,0.0,1.0
2024-06-14,17.97,18.07,17.86,18.05,30644,16.827682079601,16.9213252742565,16.7246745654799,16.9025966353254,32724.2146241603,0.0,1.0
2024-06-17,17.82,17.83,17.74,17.7693,2136,16.6872172876177,16.6965816070832,16.6123027318932,16.6397401879273,2280.99864368902,0.0,1.0
2024-06-18,17.92,18.05,17.8,17.82,2986,16.7808604822732,16.9025966353254,16.6684886486866,16.6872172876177,3188.69941481996,0.0,1.0
2024-06-20,17.945,18.1468,17.86,18.02,117877,16.8042712809371,16.993243247752,16.7246745654799,16.8745036769288,125878.875057178,0.0,1.0
2024-06-21,18.11,18.11,17.94,17.98,43059,16.9587825521187,16.9587825521187,16.7995891212043,16.8370463990665,45981.9852989729,0.0,1.0
2024-06-24,18.2,18.36,18.17,18.3193,1910223,17.0430614273087,17.1928905387576,17.0149684689121,17.1547777585328,2039895.16486123,0.0,1.0
2024-06-25,18.13,18.13,18.02,18.13,8392,16.9775111910499,16.9775111910499,16.8745036769288,16.9775111910499,8961.67631921267,0.0,1.0
2024-06-26,18.07,18.07,17.925,18.06,20892,16.9213252742565,16.9213252742565,16.785542642006,16.911960954791,22310.2170711382,0.0,1.0
2024-06-27,17.73,17.79,17.5989,17.71,12478,16.959250768092,17.0166424796592,16.8338498783178,16.9401201975696,13045.0892569053,0.3805,1.0
2024-06-28,17.64,17.8,17.55,17.8,8689,16.8731632007413,17.0262077649204,16.7870756333906,17.0262077649204,9083.89009081985,0.0,1.0
2024-07-01,17.52,17.73,17.4801,17.73,24955,16.758379777607,16.959250768092,16.7202142894149,16.959250768092,26089.1330666831,0.0,1.0
2024-07-02,17.49,17.545,17.41,17.41,5241,16.7296839218234,16.78229299076,16.6531616397339,16.6531616397339,5479.18839521083,0.0,1.0
2024-07-03,18.01,18.01,17.93,17.93,23235,17.2270787554054,17.2270787554054,17.1505564733158,17.1505564733158,24290.9640073885,0.0,1.0
2024-07-05,18.07,18.11,17.97,18.11,4425,17.2844704669725,17.3227316080173,17.1888176143606,17.3227316080173,4626.10353917342,0.0,1.0
2024-07-08,18.18,18.18,18.05,18.05,5972,17.3896886048456,17.3896886048456,17.2653398964501,17.2653398964501,6243.410245411,0.0,1.0
2024-07-09,18.41,18.426,18.1925,18.1925,6810,17.609690165853,17.6249946222709,17.4016452114221,17.4016452114221,7119.49493825334,0.0,1.0
2024-07-10,18.63,18.6595,18.49,18.59,4366,17.8201264415992,17.8483440331197,17.6862124479426,17.7818653005545,4564.42215865111,0.0,1.0
2024-07-11,18.6928,18.76,18.6322,18.74,29997,17.8801964330395,17.9444751499947,17.8222308043567,17.9253445794723,31360.277483522,0.0,1.0
2024-07-12,18.85,18.94,18.7499,18.75,19992,18.0305627173454,18.1166502846962,17.9348142118809,17.9349098647335,20900.5789729164,0.0,1.0
2024-07-15,18.74,18.84,18.65,18.65,3075,17.9253445794723,18.0209974320842,17.8392570121216,17.8392570121216,3214.74991705272,0.0,1.0
2024-07-16,18.86,18.92,18.86,18.89,2223,18.0401280026066,18.0975197141738,18.0401280026066,18.0688238583902,2324.02896442543,0.0,1.0
2024-07-17,18.75,18.78,18.6925,18.78,1294,17.9349098647335,17.9636057205171,17.8799094744817,17.9636057205171,1352.80858298088,0.0,1.0
2024-07-18,18.18,18.59,18.18,18.59,17778,17.3896886048456,17.7818653005545,17.3896886048456,17.7818653005545,18585.9590326384,0.0,1.0
2024-07-19,18.18,18.42,18.151,18.26,2424,17.3896886048456,17.6192554511142,17.3619492775882,17.4662108869352,2534.16383705229,0.0,1.0
2024-07-22,18.38,18.44,18.29,18.3,13698,17.5809943100694,17.6383860216366,17.4949067427187,17.5044720279799,14320.5347524514,0.0,1.0
2024-07-23,18.2,18.2291,18.187,18.2291,1005,17.408819175368,17.4366541554781,17.3963843045285,17.4366541554781,1050.6743631343,0.0,1.0
2024-07-24,17.89,18.1,17.89,18.08,6838,17.1122953322711,17.3131663227561,17.1122953322711,17.2940357522337,7148.76745782323,0.0,1.0
2024-07-25,17.78,17.88,17.75,17.88,6665,17.007077194398,17.1027300470099,16.9783813386144,17.1027300470099,6967.90510476628,0.0,1.0
2024-07-26,17.9,17.9,17.805,17.85,3490,17.1218606175323,17.1218606175323,17.030990407551,17.0740341912263,3648.61047496389,0.0,1.0
2024-07-29,17.76,17.84,17.66,17.84,2786,16.9879466238756,17.0644689059651,16.8922937712637,17.0644689059651,2912.61569720613,0.0,1.0
2024-07-30,17.8,17.8,17.75,17.75,921,17.0262077649204,17.0262077649204,16.9783813386144,16.9783813386144,962.856804424567,0.0,1.0
2024-07-31,17.93,18.0799,17.85,17.85,48346,17.1505564733158,17.2939400993811,17.0740341912263,17.0740341912263,50543.1868259613,0.0,1.0
2024-08-01,17.5704,18.11,17.5401,18.04,28894,16.8065888153234,17.3227316080173,16.777606000982,17.2557746111889,30207.1493018931,0.0,1.0
2024-08-02,17.2,17.53,17.19,17.5,11667,16.4522906492489,16.7679450628682,16.4427253639877,16.7392492070846,12197.2316365054,0.0,1.0
2024-08-05,16.89,17.13,16.409,16.409,17384,16.155766806152,16.3853336524205,15.6956765850887,15.6956765850887,18174.0528644046,0.0,1.0
2024-08-06,17.07,17.2,17.07,17.09,52430,16.3279419408534,16.4522906492489,16.3279419408534,16.3470725113758,54812.7928946581,0.0,1.0
2024-08-07,17.38,17.44,17.34,17.34,42815,16.6244657839503,16.6818574955175,16.5862046429056,16.5862046429056,44760.8187637763,0.0,1.0
2024-08-08,17.81,17.81,17.705,17.705,746,17.0357730501816,17.0357730501816,16.935337554939,16.935337554939,779.903557112624,0.0,1.0
2024-08-09,18.2,18.2,18.02,18.05,6306,17.408819175368,17.408819175368,17.2366440406666,17.2653398964501,6592.58958599493,0.0,1.0
2024-08-12,18.22,18.4,18.12,18.4,8538,17.4279497458904,17.6001248805918,17.3322968932785,17.6001248805918,8926.02757456782,0.0,1.0
2024-08-13,18.46,18.46,18.36,18.36,1737,17.657516592159,17.657516592159,17.5618637395471,17.5618637395471,1815.94166046197,0.0,1.0
2024-08-14,18.89,18.89,18.56,18.56,3896,18.0688238583902,18.0688238583902,17.7531694447709,17.7531694447709,4073.0620087276,0.0,1.0
2024-08-15,18.98,19.01,18.87,18.95,10337,18.1549114257409,18.1836072815245,18.0496932878678,18.1262155699573,10806.7869569346,0.0,1.0
2024-08-16,18.91,19.0134,18.901,19.0,4349,18.0879544289126,18.1868594785133,18.0793456721775,18.1740419962633,4546.64955748366,0.0,1.0
2024-08-19,19.21,19.26,19.0,19.0,4327,18.3749129867483,18.4227394130543,18.1740419962633,18.1740419962633,4523.64972067874,0.0,1.0
2024-08-20,19.1,19.1,19.03,19.06,5982,18.2696948488752,18.2696948488752,18.2027378520469,18.2314337078305,6253.86471668597,0.0,1.0
2024-08-21,18.9,18.97,18.9,18.9301,8730,18.0783891436514,18.1453461404797,18.0783891436514,18.1071806522876,9126.75342304721,0.0,1.0
2024-08-22,18.5,18.81,18.49,18.72,5395,17.6957777332037,17.9923015763007,17.6862124479426,17.9062140089499,5640.18725284535,0.0,1.0
2024-08-23,18.85,18.855,18.6203,18.6203,1338,18.0305627173454,18.035345359976,17.8108481148959,17.8108481148959,1398.80825659074,0.0,1.0
2024-08-26,18.69,18.85,18.69,18.73,1970,17.8775181531664,18.0305627173454,17.8775181531664,17.9157792942111,2059.53084116873,0.0,1.0
2024-08-27,18.42,18.6,18.42,18.58,4153,17.6192554511142,17.7914305858157,17.6192554511142,17.7723000152933,4341.74192049429,0.0,1.0
2024-08-28,18.43,18.435,18.3401,18.4213,1323,17.6288207363754,17.633603379006,17.5428288218773,17.6204989381982,1383.12654967829,0.0,1.0
2024-08-29,18.19,18.25,16.96,18.2,3674,17.3992538901068,17.456645601674,16.2227238029803,17.408819175368,3840.97274642331,0.0,1.0
2024-08-30,18.37,18.37,18.19,18.305,1673,17.5714290248083,17.5714290248083,17.3992538901068,17.5092546706105,1749.03304430217,0.0,1.0
2024-09-03,17.83,18.2,17.83,18.2,2313,17.0549036207039,17.408819175368,17.0549036207039,17.408819175368,2418.11920590014,0.0,1.0
2024-09-04,18.19,18.24,18.09,18.09,7969,17.3992538901068,17.4470803164128,17.3036010374949,17.3036010374949,8331.16815902215,0.0,1.0
2024-09-05,18.165,18.3,18.165,18.26,4064,17.3753406769538,17.5044720279799,17.3753406769538,17.4662108869352,4248.69712614708,0.0,1.0
2024-09-06,18.03,18.39,17.9,18.39,4977,17.2462093259278,17.5905595953306,17.1218606175323,17.5905595953306,5203.19035355165,0.0,1.0
2024-09-09,17.9,17.9,17.9,17.9,316,17.1218606175323,17.1218606175323,17.1218606175323,17.1218606175323,330.361292288994,0.0,1.0
2024-09-10,17.62,17.8,17.615,17.79,7738,16.8540326302189,17.0262077649204,16.8492499875883,17.0166424796592,8089.66987257038,0.0,1.0
2024-09-11,17.99,17.99,17.79,17.87,5897,17.207948184883,17.207948184883,17.0166424796592,17.0931647617487,6165.00171084873,0.0,1.0
2024-09-12,18.05,18.2,17.9462,17.9462,1900,17.2653398964501,17.408819175368,17.166052235439,17.166052235439,1986.34954224396,0.0,1.0
2024-09-13,18.5,18.5,18.3201,18.47,2949,17.6957777332037,17.6957777332037,17.5236982513549,17.6670818774202,3083.02357898812,0.0,1.0
2024-09-16,18.5042,18.82,18.5042,18.82,732,17.6997951530134,18.0018668615619,17.6997951530134,18.0018668615619,765.267297327672,0.0,1.0
2024-09-17,18.49,18.49,18.49,18.49,361,17.6862124479426,17.6862124479426,17.6862124479426,17.6862124479426,377.40641302635,0.0,1.0
2024-09-18,18.54,18.5599,18.455,18.455,1457,17.7340388742485,17.7530737919183,17.6527339495284,17.6527339495284,1523.21646476286,0.0,1.0
2024-09-19,18.55,18.7,18.55,18.64,787,17.7436041595097,17.8870834384276,17.7436041595097,17.8296917268604,822.766889339995,0.0,1.0
2024-09-20,18.33,18.47,18.16,18.47,2892,17.5331678837635,17.6670818774202,17.3705580343232,17.6670818774202,3023.4330927208,0.0,1.0
2024-09-23,18.2,18.29,18.2,18.25,1503,17.408819175368,17.4949067427187,17.408819175368,17.456645601674,1571.30703262772,0.0,1.0
2024-09-24,18.695,18.7422,18.551,18.551,2319,17.882300795797,17.9274489422298,17.7445606880358,17.7445606880358,2424.39188866512,0.0,1.0
2024-09-25,18.555,18.555,18.555,18.555,85,17.7483868021403,17.7483868021403,17.7483868021403,17.7483868021403,88.8630058372295,0.0,1.0
2024-09-26,18.28,18.39,18.2606,18.2606,2297,17.8510223129929,17.9584409374146,17.8320775737767,17.8320775737767,2352.19917737922,0.3823,1.0
2024-09-27,18.34,18.44,18.2225,18.44,1166,17.9096142899502,18.007267584879,17.7948716684088,18.007267584879,1194.02013096394,0.0,1.0
2024-09-30,18.04,18.33,18.04,18.23,3275,17.6166544051636,17.8998489604573,17.6166544051636,17.8021956655285,3353.70148276751,0.0,1.0
2024-10-01,17.98,18.0492,17.97,17.985,2148,17.5580624282063,17.6256385082971,17.5482970987135,17.5629450929528,2199.61856030065,0.0,1.0
2024-10-02,17.94,18.24,17.94,18.18,1992,17.5190011102348,17.8119609950213,17.5190011102348,17.753369018064,2039.86972631233,0.0,1.0
2024-10-03,17.9,17.9,17.628,17.628,2416,17.4799397922633,17.4799397922633,17.2143228300568,17.2143228300568,2474.05886484466,0.0,1.0
2024-10-04,17.9,17.9,17.82,17.82,1964,17.4799397922633,17.4799397922633,17.4018171563202,17.4018171563202,2011.19685867339,0.0,1.0
2024-10-07,17.817,17.95,17.73,17.95,7134,17.3988875574723,17.5287664397277,17.3139291908842,17.5287664397277,7305.43706200409,0.0,1.0
2024-10-08,17.62,19.21,17.62,19.21,2636,17.2065105664625,18.7591979558311,17.2065105664625,18.7591979558311,2699.34568200768,0.0,1.0
2024-10-09,17.62,17.62,17.4887,17.59,664,17.2065105664625,17.2065105664625,17.0782917902209,17.1772145779838,679.956575437442,0.0,1.0
2024-10-10,17.55,17.75,17.43,17.43,3800,17.1381532600123,17.33345984987,17.0209693060977,17.0209693060977,3891.31775099741,0.0,1.0
2024-10-11,17.5201,17.5201,17.52,17.52,710,17.1089549248286,17.1089549248286,17.1088572715337,17.1088572715337,727.062000844252,0.0,1.0
2024-10-14,17.66,17.66,17.41,17.41,1651,17.245571884434,17.245571884434,17.0014386471119,17.0014386471119,1690.67515970967,0.0,1.0
2024-10-15,17.34,17.5799,17.34,17.5799,2111,16.9330813406617,17.167351595196,16.9330813406617,17.167351595196,2161.72941377777,0.0,1.0
2024-10-16,17.3731,17.42,17.33,17.3704,13369,16.9654045812832,17.0112039766048,16.9233160111688,16.9627679423201,13690.2702666011,0.0,1.0
2024-10-17,17.41,17.41,17.31,17.31,331,17.0014386471119,17.0014386471119,16.9037853521831,16.9037853521831,338.954256731617,0.0,1.0
2024-10-18,17.46,17.54,17.29,17.52,8040,17.0502652945763,17.1283879305194,16.8842546931973,17.1088572715337,8233.20913632086,0.0,1.0
2024-10-21,17.33,17.47,17.33,17.45,1164,16.9233160111688,17.0600306240692,16.9233160111688,17.0404999650835,1191.97206898974,0.0,1.0
2024-10-22,17.41,17.41,17.18,17.2185,9505,17.0014386471119,17.0014386471119,16.7768360687756,16.8144325873232,9733.41453242906,0.0,1.0
2024-10-23,17.2,17.25,17.0901,17.17,10463,16.7963667277613,16.8451933752258,16.6890457566345,16.7670707392827,10714.4362180753,0.0,1.0
2024-10-24,17.435,17.435,17.19,17.24,2239,17.0258519708441,17.0258519708441,16.7866013982685,16.8354280457329,2292.80538012716,0.0,1.0
2024-10-25,17.12,17.51,17.12,17.19,14438,16.7182440918183,17.0990919420408,16.7182440918183,16.7866013982685,14784.9593918159,0.0,1.0
2024-10-28,17.2958,17.47,17.17,17.24,13624,16.8899185843032,17.0600306240692,16.7670707392827,16.8354280457329,13951.3981683128,0.0,1.0
2024-10-29,17.08,17.3013,17.08,17.28,10113,16.6791827738467,16.8952895155243,16.6791827738467,16.8744893637044,10356.0253725887,0.0,1.0
2024-10-30,17.0494,17.05,16.56,17.02,18446,16.6493008655985,16.6498867853681,16.1713856402167,16.6205907968894,18889.2755881311,0.0,1.0
2024-10-31,16.99,17.04,16.9301,17.04,6068,16.5912948084108,16.6401214558752,16.5328004847484,16.6401214558752,6213.82002975059,0.0,1.0
2024-11-01,16.63,16.99,16.521,16.99,9809,16.2397429466669,16.5912948084108,16.1333008551945,16.5912948084108,10044.7199525089,0.0,1.0
2024-11-04,16.92,16.96,16.51,16.59,2152,16.5229375019606,16.5619988199321,16.1225589927523,16.2006816286954,2203.71468424906,0.0,1.0
2024-11-05,17.0231,17.0231,16.78,16.81,3240,16.6236180490322,16.6236180490322,16.3862228890602,16.4155188775389,3317.86039821885,0.0,1.0
2024-11-06,17.19,17.29,16.58,16.58,21434,16.7866013982685,16.8842546931973,16.1909162992025,16.1909162992025,21949.0801775995,0.0,1.0
2024-11-07,17.4,17.43,17.24,17.43,5891,16.991673317619,17.0209693060977,16.8354280457329,17.0209693060977,6032.5665450331,0.0,1.0
2024-11-08,17.02,17.03,16.8812,16.91,32725,16.6205907968894,16.6303561263823,16.4850480235282,16.5131721724677,33511.4140529975,0.0,1.0
2024-11-11,16.91,16.945,16.7503,16.78,8794,16.5131721724677,16.5473508256928,16.3572198604663,16.3862228890602,9005.32850059769,0.0,1.0
2024-11-12,16.73,16.85,16.64,16.77,6730,16.3373962415958,16.4545801955104,16.2495082761598,16.3764575595673,6891.72854321382,0.0,1.0
2024-11-13,16.79,16.79,16.61,16.74,2654,16.3959882185531,16.3959882185531,16.2202122876812,16.3471615710887,2717.77823977556,0.0,1.0
2024-11-14,16.77,16.84,16.728,16.76,6283,16.3764575595673,16.4448148660175,16.3354431756972,16.3666922300744,6433.98669197809,0.0,1.0
2024-11-15,16.7481,16.8584,16.73,16.796,3644,16.3550714879779,16.4627830722844,16.3373962415958,16.4018474162488,3731.56891700909,0.0,1.0
2024-11-18,16.76,16.81,16.66,16.71,23326,16.3666922300744,16.4155188775389,16.2690389351456,16.31786558261,23886.5468052015,0.0,1.0
2024-11-19,16.865,17.159,16.6,16.71,18182,16.4692281897497,16.7563288768405,16.2104469581883,16.31786558261,18618.9314075355,0.0,1.0
2024-11-20,16.75,16.77,16.6504,16.6706,1566,16.3569269005815,16.3764575595673,16.2596642188324,16.279390184408,1603.63252580578,0.0,1.0
2024-11-21,16.57,16.6665,16.57,16.58,2322,16.1811509697096,16.275386399316,16.1811509697096,16.1909162992025,2377.79995205684,0.0,1.0
2024-11-22,16.69,16.77,16.6,16.6,3138,16.2983349236242,16.3764575595673,16.2104469581883,16.2104469581883,3213.40923753418,0.0,1.0
2024-11-25,16.88,16.885,16.74,16.885,11282,16.483876183989,16.4887588487355,16.3471615710887,16.4887588487355,11553.1175965139,0.0,1.0
2024-11-26,16.7,16.8926,16.6701,16.74,4258,16.3081002531171,16.4961804991501,16.2789019179334,16.3471615710887,4360.32394309131,0.0,1.0
2024-11-27,16.3655,16.68,16.32,16.68,9334,15.9814499815801,16.2885695941314,15.9370177323875,16.2885695941314,9558.30523363418,0.0,1.0
2024-11-29,16.26,16.26,15.98,15.98,1509,15.8784257554302,15.8784257554302,15.6049965296294,15.6049965296294,1545.26275954081,0.0,1.0
2024-12-02,16.13,16.4099,16.07,16.12,22988,15.7514764720227,16.0248080445285,15.6928844950654,15.7417111425298,23540.4243315601,0.0,1.0
2024-12-03,16.33,16.33,16.1901,16.21,3255,15.9467830618804,15.9467830618804,15.8101661022749,15.8295991079658,3333.22086302541,0.0,1.0
2024-12-04,16.24,16.43,16.22,16.25,5847,15.8588950964444,16.0444363568092,15.8393644374587,15.8686604259373,5987.5091816005,0.0,1.0
2024-12-05,16.5931,16.65,16.5,16.58,2431,16.2037088808382,16.2592736056527,16.1127936632594,16.1909162992025,2489.41932965124,0.0,1.0
2024-12-06,16.29,16.5,16.22,16.5,1964,15.9077217439089,16.1127936632594,15.8393644374587,16.1127936632594,2011.19685867339,0.0,1.0
2024-12-09,16.36,16.61,16.26,16.45,10126,15.9760790503591,16.2202122876812,15.8784257554302,16.063967015795,10369.337775421,0.0,1.0
2024-12-10,16.58,16.64,16.54,16.64,2105,16.1909162992025,16.2495082761598,16.151854981231,16.2495082761598,2155.58522785514,0.0,1.0
2024-12-11,16.69,16.7494,16.49,16.49,2525,16.2983349236242,16.356340980812,16.1030283337665,16.1030283337665,2585.67824243907,0.0,1.0
2024-12-12,16.425,16.47,16.3709,16.455,3167,16.0395536920628,16.0834976747808,15.9867232595063,16.0688496805415,3243.10613616021,0.0,1.0
2024-12-13,16.33,16.4,16.28,16.39,3799,15.9467830618804,16.0151403683306,15.897956414416,16.0053750388377,3890.2937200103,0.0,1.0
2024-12-16,16.0202,16.265,16.0202,16.22,6303,15.6442531541908,15.8833084201767,15.6442531541908,15.8393644374587,6454.46731172019,0.0,1.0
2024-12-17,16.05,16.14,15.95,15.95,2609,15.6733538360796,15.7612418015156,15.5757005411508,15.5757005411508,2671.69684535586,0.0,1.0
2024-12-18,15.39,15.91,15.285,15.91,2452,15.0288420895493,15.5366392231793,14.926306129874,15.5366392231793,2510.92398038043,0.0,1.0
2024-12-19,15.55,15.57,15.47,15.5,4567,15.1850873614354,15.2046180204212,15.1069647254923,15.136260713971,4676.74951810662,0.0,1.0
2024-12-20,15.65,15.809,15.6,15.6,22310,15.2827406563643,15.4380093953011,15.2339140088998,15.2339140088998,22846.1313223031,0.0,1.0
2024-12-23,15.44,15.58,15.37,15.58,16550,15.0776687370137,15.2143833499141,15.0093114305635,15.2143833499141,16947.7128365808,0.0,1.0
2024-12-24,15.51,15.6,15.49,15.495,7505,15.1460260434639,15.2339140088998,15.1264953844781,15.1313780492245,7685.35255821987,0.0,1.0
2024-12-26,15.43,15.54,15.38,15.495,29951,15.0679034075208,15.1753220319425,15.0190767600564,15.1313780492245,30670.7520947693,0.0,1.0
2024-12-27,15.37,15.4291,15.26,15.31,10579,15.0093114305635,15.0670245278664,14.9018928061418,14.9507194536062,10833.2238125794,0.0,1.0
2024-12-30,15.15,15.31,15.15,15.31,8265,14.79447418172,14.9507194536062,14.79447418172,14.9507194536062,8463.61610841938,0.0,1.0
2024-12-31,15.19,15.216,15.17,15.19,8456,14.8335354996916,14.8589253563731,14.8140048407058,14.8335354996916,8659.20602695632,0.0,1.0
2025-01-02,15.34,15.35,15.12,15.12,3318,14.9800154420848,14.9897807715777,14.7651781932414,14.7651781932414,3397.73481521301,0.0,1.0
2025-01-03,15.03,15.1791,15.03,15.16,3742,14.6772902278054,14.8228912905443,14.6772902278054,14.8042395112129,3831.92395374535,0.0,1.0
2025-01-06,15.38,15.38,15.31,15.36,7125,15.0190767600564,15.0190767600564,14.9507194536062,14.9995461010706,7296.22078312013,0.0,1.0
2025-01-07,15.55,15.57,15.55,15.57,1085,15.1850873614354,15.2046180204212,15.1850873614354,15.2046180204212,1111.07362100847,0.0,1.0
2025-01-08,15.34,15.4299,15.3373,15.402,4231,14.9800154420848,15.0678057542259,14.9773788031218,15.0405604849407,4332.67510643949,0.0,1.0
2025-01-10,15.16,15.33,15.13,15.18,12622,14.8042395112129,14.9702501125919,14.7749435227343,14.8237701701987,12925.319119234,0.0,1.0
2025-01-13,15.23,15.24,15.12,15.12,4691,14.8725968176631,14.882362147156,14.7651781932414,14.7651781932414,4803.72936050759,0.0,1.0
2025-01-14,15.39,15.46,15.27,15.27,7130,15.0288420895493,15.0971993959994,14.9116581356346,14.9116581356346,7301.34093805564,0.0,1.0
2025-01-15,15.8,15.8,15.53,15.55,2153,15.4292205987575,15.4292205987575,15.1655567024496,15.1850873614354,2204.73871523617,0.0,1.0
2025-01-16,15.46,15.64,15.43,15.63,51206,15.0971993959994,15.2729753268714,15.0679034075208,15.2632099973785,52436.5307256773,0.0,1.0
2025-01-17,15.57,15.635,15.57,15.59,2581,15.2046180204212,15.2680926621249,15.2046180204212,15.2241486794069,2643.02397771692,0.0,1.0
2025-01-21,15.7641,15.82,15.66,15.66,16435,15.3941630658781,15.4487512577433,15.2925059858571,15.2925059858571,16829.9492730638,0.0,1.0
2025-01-22,16.05,16.07,15.99,16.02,8286,15.6733538360796,15.6928844950654,15.6147618591223,15.644057847601,8485.12075914858,0.0,1.0
2025-01-23,16.06,16.11,15.9287,16.02,10151,15.6831191655725,15.7319458130369,15.5549003893309,15.644057847601,10394.9385500986,0.0,1.0
2025-01-24,16.22,16.23,16.09,16.23,23564,15.8393644374587,15.8491297669516,15.7124151540512,15.8491297669516,24130.2661801323,0.0,1.0
2025-01-27,16.2,16.3,16.08,16.08,4985,15.8198337784729,15.9174870734017,15.7026498245583,15.7026498245583,5104.79447071634,0.0,1.0
2025-01-28,16.35,16.35,16.23,16.23,1049,15.9663137208662,15.9663137208662,15.8491297669516,15.8491297669516,1074.2085054727,0.0,1.0
2025-01-29,16.37,16.385,16.26,16.26,209200,15.9858443798519,16.0004923740913,15.8784257554302,15.8784257554302,214227.282502279,0.0,1.0
2025-01-30,16.57,16.64,16.44,16.64,7544,16.1811509697096,16.2495082761598,16.0542016863021,16.2495082761598,7725.28976671697,0.0,1.0
2025-01-31,16.5,16.6954,16.48,16.5812,2087,16.1127936632594,16.3036082015504,16.0932630042737,16.1920881387417,2137.15267008727,0.0,1.0
2025-02-03,16.56,17.065,16.02,16.54,4146,16.1713856402167,16.6645347796074,15.644057847601,16.151854981231,4245.6324725356,0.0,1.0
2025-02-04,16.63,16.7485,16.48,16.48,2246,16.2397429466669,16.3554621011576,16.0932630042737,16.0932630042737,2299.97359703689,0.0,1.0
2025-02-05,16.7181,16.76,16.7,16.7,3899,16.3257754994992,16.3666922300744,16.3081002531171,16.3081002531171,3992.69681872077,0.0,1.0
2025-02-06,16.87,16.9,16.79,16.79,2230,16.4741108544962,16.5034068429748,16.3959882185531,16.3959882185531,2283.58910124321,0.0,1.0
2025-02-07,16.69,16.9,16.64,16.9,6820,16.2983349236242,16.5034068429748,16.2495082761598,16.5034068429748,6983.89133205326,0.0,1.0
2025-02-10,16.8,16.91,16.79,16.79,18681,16.405753548046,16.5131721724677,16.3959882185531,16.3959882185531,19129.9228701006,0.0,1.0
2025-02-11,16.9453,16.95,16.905,16.905,3927,16.5476437855776,16.5522334904392,16.5082895077213,16.5082895077213,4021.36968635969,0.0,1.0
2025-02-12,16.905,16.905,16.78,16.82,739,16.5082895077213,16.5082895077213,16.3862228890602,16.4252842070317,756.758899470283,0.0,1.0
2025-02-13,16.9672,16.9672,16.86,16.86,4827,16.569029857167,16.569029857167,16.4643455250033,16.4643455250033,4942.99757475381,0.0,1.0
2025-02-14,17.35,17.3672,17.2454,17.2454,1660,16.9428466701546,16.9596430368824,16.840701323659,16.840701323659,1699.89143859361,0.0,1.0
2025-02-18,17.33,17.35,17.2801,17.35,1649,16.9233160111688,16.9428466701546,16.8745870169994,16.9428466701546,1688.62709773546,0.0,1.0
2025-02-19,17.13,17.2185,17.08,17.2185,2882,16.7280094213112,16.8144325873232,16.6791827738467,16.8144325873232,2951.2573048354,0.0,1.0
2025-02-20,17.18,17.29,17.12,17.255,4452,16.7768360687756,16.8842546931973,16.7182440918183,16.8500760399722,4558.98595458959,0.0,1.0
2025-02-21,16.99,17.02,16.99,16.995,433,16.5912948084108,16.6205907968894,16.5912948084108,16.5961774731572,443.405417416283,0.0,1.0
2025-02-24,16.74,16.9022,16.74,16.9022,1081,16.3471615710887,16.5055552154633,16.3471615710887,16.5055552154633,1106.97749706005,0.0,1.0
2025-02-25,16.89,16.9936,16.75,16.75,3040,16.4936415134819,16.5948103270282,16.3569269005815,16.3569269005815,3113.05420079793,0.0,1.0
2025-02-26,16.7453,16.8344,16.7453,16.8344,1539,16.3523371957199,16.4393462815015,16.3523371957199,16.4393462815015,1575.98368915395,0.0,1.0
2025-02-27,16.73,16.73,16.73,16.73,629,16.3373962415958,16.3373962415958,16.3373962415958,16.3373962415958,644.115490888781,0.0,1.0
2025-02-28,16.5,16.5,16.44,16.465,622,16.1127936632594,16.1127936632594,16.0542016863021,16.0786150100343,636.947273979051,0.0,1.0
2025-03-03,16.3044,16.67,16.2112,16.63,6298,15.9217838183786,16.2788042646385,15.8307709475049,16.2397429466669,6449.34715678466,0.0,1.0
2025-03-04,16.35,16.35,16.25,16.25,1503,15.9663137208662,15.9663137208662,15.8686604259373,15.8686604259373,1539.11857361818,0.0,1.0
2025-03-05,16.87,16.87,16.6301,16.705,2065,16.4741108544962,16.4741108544962,16.2398405999619,16.3129829178636,2114.62398837096,0.0,1.0
2025-03-06,16.965,17.2,16.9,16.95,32818,16.5668814846786,16.7963667277613,16.5034068429748,16.5522334904392,33606.6489347981,0.0,1.0
2025-03-07,16.99,17.04,16.935,17.0,2325,16.5912948084108,16.6401214558752,16.5375854961999,16.6010601379037,2380.87204501815,0.0,1.0
2025-03-10,16.66,18.18,16.56,18.18,11751,16.2690389351456,17.753369018064,16.1713856402167,17.753369018064,12033.3881294659,0.0,1.0
2025-03-11,16.67,16.74,16.55,16.635,4168,16.2788042646385,16.3471615710887,16.1616203107239,16.2446256114134,4268.16115425189,0.0,1.0
2025-03-12,16.84,16.84,16.4,16.4,5433,16.4448148660175,16.4448148660175,16.0151403683306,16.0151403683306,5563.56035293919,0.0,1.0
2025-03-13,17.0,17.02,16.82,16.82,5210,16.6010601379037,16.6205907968894,16.4252842070317,16.4252842070317,5335.20144281485,0.0,1.0
2025-03-14,17.66,17.66,17.2911,17.2911,5027,17.245571884434,17.245571884434,16.8853288794415,16.8853288794415,5147.80377217474,0.0,1.0
2025-03-17,17.82,17.82,17.6101,17.6101,1563,17.4018171563202,17.4018171563202,17.1968428902645,17.1968428902645,1600.56043284446,0.0,1.0
2025-03-18,17.88,17.96,17.85,17.87,4579,17.4604091332775,17.5385317692206,17.4311131447988,17.4506438037846,4689.03788995188,0.0,1.0
2025-03-19,17.97,18.03,17.902,17.98,4293,17.5482970987135,17.6068890756708,17.4818928581618,17.5580624282063,4396.16502763996,0.0,1.0
2025-03-20,17.8,17.87,17.8,17.87,2262,17.3822864973344,17.4506438037846,17.3822864973344,17.4506438037846,2316.35809283057,0.0,1.0
2025-03-21,17.66,17.680216,17.66,17.680216,307,17.245571884434,17.2653134745369,17.245571884434,17.2653134745369,314.377513041107,0.0,1.0
2025-03-24,17.605,17.68,17.6,17.68,2879,17.1918625722232,17.2651025434198,17.1869799074767,17.2651025434198,2948.18521187408,0.0,1.0
2025-03-25,17.76,17.81,17.63,17.63,1930,17.3432251793629,17.3920518268273,17.2162758959554,17.2162758959554,1976.37980511184,0.0,1.0
2025-03-26,17.68,17.76,17.68,17.76,1767,17.2651025434198,17.3432251793629,17.2651025434198,17.3432251793629,1809.4627542138,0.0,1.0
2025-03-27,17.64,17.68,17.57,17.64,38856,17.3282842252388,17.3675773867473,17.2595211925989,17.3282842252388,39554.9744620232,0.1047,1.0
2025-03-28,17.44,17.53,17.3201,17.53,17947,17.1318184176964,17.2202280310905,17.0140371660747,17.2202280310905,18269.8457553513,0.0,1.0
2025-03-31,17.32,17.38,17.26,17.33,3609,17.0139389331709,17.0728786754337,16.9549991909082,17.0237622235481,3673.92173238219,0.0,1.0
2025-04-01,17.68,17.68,17.4952,17.4952,725,17.3675773867473,17.3675773867473,17.1860429805781,17.1860429805781,738.041910772256,0.0,1.0
2025-04-02,17.55,17.61,17.51,17.51,4080,17.2398746118447,17.2988143541074,17.2005814503362,17.2005814503362,4153.39447717353,0.0,1.0
2025-04-03,17.84,18.04,17.84,17.9358,2195,17.5247500327812,17.7212158403236,17.5247500327812,17.618857154594,2234.48550916566,0.0,1.0
2025-04-04,16.61,17.04,16.61,16.96,31313,16.3164853163955,16.7388868026116,16.3164853163955,16.6603004795946,31876.2846234644,0.0,1.0
2025-04-07,16.13,16.53,16.03,16.53,5198,15.8449673782937,16.2378989933785,15.7467344745225,16.2378989933785,5291.50600302649,0.0,1.0
2025-04-08,16.03,16.72,15.851,16.72,7733,15.7467344745225,16.4245415105438,15.5708975767721,16.4245415105438,7872.10771862329,0.0,1.0
2025-04-09,17.0,17.0,15.7466,16.25,2070,16.6995936411031,16.6995936411031,15.468342425235,15.9628468628192,2107.23690386011,0.0,1.0
2025-04-10,16.41,16.58,16.3846,16.48,1663,16.1200195088531,16.2870154452641,16.0950683512952,16.1887825414929,1692.91544498519,0.0,1.0
2025-04-11,16.755,16.81,16.56,16.65,5672,16.4589230268637,16.5129511239379,16.2673688645099,16.3557784779039,5774.03271434517,0.0,1.0
2025-04-14,16.96,17.02,16.96,17.003,3183,16.6603004795946,16.7192402218574,16.6603004795946,16.7025406282163,3240.25848550083,0.0,1.0
2025-04-15,17.0786,17.48,17.0786,17.48,17548,16.7768047034673,17.1711115792049,16.7768047034673,17.1711115792049,17863.668207216,0.0,1.0
2025-04-16,17.37,17.53,17.14,17.14,7374,17.0630553850565,17.2202280310905,16.8371197063828,16.8371197063828,7506.64972418572,0.0,1.0
2025-04-17,17.92,18.38,17.49,18.38,12553,17.6033363557981,18.0552077131456,17.180934869582,18.0552077131456,12778.8139392057,0.0,1.0
2025-04-21,17.7046,18.32,17.61,18.32,8332,17.391742681075,17.9962679708829,17.2988143541074,17.9962679708829,8481.8830352475,0.0,1.0
2025-04-22,17.99,18.22,17.9,18.0,19924,17.672099388438,17.8980350671117,17.5836897750439,17.6819226788151,20282.409696864,0.0,1.0
2025-04-23,18.4503,18.7445,18.24,18.46,15720,18.1242654444968,18.4132666473916,17.9176816478659,18.1337940361626,16002.7846032274,0.0,1.0
2025-04-24,18.59,19.25,18.55,19.25,5238,18.2614968110651,18.909833975955,18.2222036495566,18.909833975955,5332.22555672427,0.0,1.0
2025-04-25,18.6075,19.1499,18.5665,18.72,5650,18.2786875692251,18.81150283928,18.2384120786789,18.3891995859677,5751.63695981139,0.0,1.0
2025-04-28,18.57,18.71,18.45,18.57,3804,18.2418502303109,18.3793762955906,18.1239707457854,18.2418502303109,3872.42955665885,0.0,1.0
2025-04-29,18.64,18.87,18.4001,18.87,4308,18.3106132629507,18.5365489416245,18.0749525268036,18.5365489416245,4385.49593325088,0.0,1.0
2025-04-30,18.81,19.07,18.4,18.54,14325,18.4776091993618,18.7330147491669,18.0748542938999,18.2123803591795,14582.6901680173,0.0,1.0
2025-05-01,18.8,19.0,18.46,18.87,3788,18.4677859089846,18.664251716527,18.1337940361626,18.5365489416245,3856.14173517975,0.0,1.0
2025-05-02,18.96,19.21,18.6,19.12,4114,18.6249585550185,18.8705408144465,18.2713201014422,18.7821312010525,4188.00609781666,0.0,1.0
2025-05-05,18.99,19.22,18.56,19.22,5902,18.6544284261499,18.8803641048236,18.2320269399338,18.8803641048236,6008.1701481074,0.0,1.0
2025-05-06,18.85,19.06,18.4,19.02,8328,18.5169023608702,18.7231914587897,18.0748542938999,18.6838982972813,8477.81107987776,0.0,1.0
2025-05-07,18.53,18.8026,18.53,18.8026,553,18.2025570688024,18.4703399644827,18.2025570688024,18.4703399644827,562.947829871805,0.0,1.0
2025-05-08,18.8,19.17,18.8,18.9,13052,18.4677859089846,18.8312476529381,18.4677859089846,18.5660188127558,13286.7903715856,0.0,1.0
2025-05-09,19.04,20.37,18.83,20.37,1786,18.7035448780355,20.0100424981924,18.497255780116,20.0100424981924,1818.12807260587,0.0,1.0
2025-05-12,18.7907,19.77,18.68,19.1,7615,18.4586502489339,19.4206450755652,18.3499064244592,18.7624846202982,7751.98503521483,0.0,1.0
2025-05-13,19.14,19.2789,18.92,18.92,5981,18.8017777818067,18.9382232851449,18.5856653935101,18.5856653935101,6088.59126666052,0.0,1.0
2025-05-14,19.169,19.29,19.11,19.22,7747,18.8302653239003,18.9491271374635,18.7723079106753,18.8803641048236,7886.35956241751,0.0,1.0
2025-05-15,19.0623,19.0623,19.0,19.0,550,18.7254508155765,18.7254508155765,18.664251716527,18.664251716527,559.893863344471,0.0,1.0
2025-05-16,19.09,19.09,18.86,18.91,3302,18.7526613299211,18.7526613299211,18.5267256512474,18.5758421031329,3361.39915775172,0.0,1.0
2025-05-19,19.22,19.78,19.1015,19.78,2811,18.8803641048236,19.4304683659423,18.7639581138548,19.4304683659423,2861.56663611148,0.0,1.0
2025-05-20,19.33,19.33,19.12,19.28,3856,18.988420298972,18.988420298972,18.7821312010525,18.9393038470864,3925.36497646596,0.0,1.0
2025-05-21,19.1459,19.3,19.07,19.3,3495,18.8075735231292,18.9589504278406,18.7330147491669,18.9589504278406,3557.87100434351,0.0,1.0
2025-05-22,19.3442,19.71,19.14,19.14,3221,19.0023693713075,19.3617053333025,18.8017777818067,18.8017777818067,3278.94206151371,0.0,1.0
2025-05-23,19.4426,19.4426,19.11,19.34,1176,19.0990305486183,19.0990305486183,18.7723079106753,18.9982435893491,1197.15487871473,0.0,1.0
2025-05-27,19.52,21.39,19.24,21.39,14402,19.1750628161372,21.0120181166586,18.9000106855779,21.0120181166586,14661.0753088856,0.0,1.0
2025-05-28,19.1818,19.41,19.1818,19.345,3215,18.8428391355831,19.0670066219889,18.8428391355831,19.0031552345376,3272.83412845904,0.0,1.0
2025-05-29,19.2619,19.42,19.2619,19.38,2396,18.9215236915038,19.076829912366,18.9215236915038,19.0375367508576,2439.101266497,0.0,1.0
2025-05-30,18.91,19.015,18.8003,19.0003,2825,18.5758421031329,18.6789866520927,18.4680806076959,18.6645464152383,2875.8184799057,0.0,1.0
2025-06-02,19.0556,19.0556,19.0051,19.0051,1405,18.7188692110238,18.7188692110238,18.6692615946193,18.6692615946193,1430.27432363451,0.0,1.0
2025-06-03,19.185,19.24,18.62,18.62,4247,18.8459825885037,18.9000106855779,18.2909666821965,18.2909666821965,4323.39861386177,0.0,1.0
2025-06-04,19.15,19.41,19.15,19.41,1490,18.8116010721838,19.0670066219889,18.8116010721838,19.0670066219889,1516.8033752423,0.0,1.0
2025-06-05,19.39,19.4389,19.2855,19.2855,4360,19.0473600412347,19.0953959311788,18.9447066567938,18.9447066567938,4438.43135305799,0.0,1.0
2025-06-06,19.4733,19.49,19.31,19.44,2603,19.1291880500761,19.1455929450059,18.9687737182177,19.0964764931203,2649.82495688302,0.0,1.0
2025-06-09,19.4541,19.52,19.29,19.449,3400,19.110327332552,19.1750628161372,18.9491271374635,19.1053174544597,3461.16206431128,0.0,1.0
2025-06-10,19.45,19.5,19.45,19.48,2371,19.1062997834974,19.155416235383,19.1062997834974,19.1357696546288,2413.6515454359,0.0,1.0
2025-06-11,19.71,20.324,19.3944,20.32,32850,19.3617053333025,19.9648553624576,19.0516822890006,19.9609260463068,33440.9334743016,0.0,1.0
2025-06-12,19.74,19.74,19.63,19.6716,1486,19.3911752044339,19.3911752044339,19.2831190102855,19.3239838982544,1512.73141987251,0.0,1.0
2025-06-13,19.6046,19.95,19.37,19.95,4604,19.2581678527277,19.5974643023534,19.0277134604804,19.5974643023534,4686.82063061444,0.0,1.0
2025-06-16,19.87,19.945,19.845,19.93,4620,19.5188779793364,19.5925526571648,19.4943197533936,19.5778177215991,4703.10845209357,0.0,1.0
2025-06-17,19.647,19.78,19.63,19.78,1050,19.2998186039266,19.4304683659423,19.2831190102855,19.4304683659423,1068.88828456672,0.0,1.0
2025-06-18,19.637,19.67,19.6069,19.6069,1662,19.2899953135495,19.322412171794,19.2604272095144,19.2604272095144,1691.89745614275,0.0,1.0
2025-06-20,19.47,19.63,19.4216,19.63,4116,19.1259463642516,19.2831190102855,19.0784016388264,19.2831190102855,4190.04207550154,0.0,1.0
2025-06-23,19.375,19.375,19.28,19.28,1532,19.032625105669,19.032625105669,18.9393038470864,18.9393038470864,1559.55890662496,0.0,1.0
2025-06-24,19.61,19.7367,19.32,19.32,1149,19.2634724295313,19.3879335186094,18.9785970085948,18.9785970085948,1169.66917996872,0.0,1.0
2025-06-25,19.446,19.475,19.446,19.475,584,19.1023704673466,19.1308580094402,19.1023704673466,19.1308580094402,594.505483987583,0.0,1.0
2025-06-26,19.52,19.52,19.4282,19.4282,1513,19.4411757524534,19.4411757524534,19.349746452552,19.349746452552,1519.13445853567,0.2709,1.0
2025-06-27,19.555,19.65,19.4712,19.5657,2590,19.4760344179931,19.5706507958867,19.3925728130723,19.4866912100296,2600.50115506106,0.0,1.0
2025-06-30,19.9233,19.96,19.705,19.82,3097,19.8428471756585,19.8793989763817,19.6254286988778,19.7399643142227,3109.55678657301,0.0,1.0
2025-07-01,19.88,20.01,19.8,19.8,3453,19.7997220265765,19.9291970700099,19.7200450767714,19.7200450767714,3467.0001885814,0.0,1.0
2025-07-02,20.13,20.32,20.0081,20.32,4703,20.0487124947176,20.2379452505048,19.927304742452,20.2379452505048,4722.06831361085,0.0,1.0
2025-07-03,20.33,20.33,20.1588,20.28,6562,20.2479048692304,20.2479048692304,20.0773961966474,20.1981067756022,6588.60562915469,0.0,1.0
2025-07-07,19.97,20.2,19.97,20.01,7129,19.8893585951073,20.1184298257971,19.8893585951073,19.9291970700099,7157.90453066805,0.0,1.0
2025-07-08,19.93,19.95,19.82,19.94,1573,19.8495201202047,19.869439357656,19.7399643142227,19.8594797389304,1579.37772853708,0.0,1.0
2025-07-09,19.59,20.28,19.54,20.28,5631,19.5108930835329,20.1981067756022,19.4610949899047,20.1981067756022,5653.83088963274,0.0,1.0
2025-07-10,19.4,19.45,18.9,18.9,8052,19.3216603277457,19.3714584213739,18.8236793914636,18.8236793914636,8084.6468341898,0.0,1.0
2025-07-11,19.31,19.4,19.141,19.4,6554,19.2320237592149,19.3216603277457,19.0637062027516,19.3216603277457,6580.5731931545,0.0,1.0
2025-07-14,19.175,19.3,19.15,19.26,162640,19.0975689064187,19.2220641404893,19.0726698596046,19.1822256655867,163299.423883834,0.0,1.0
2025-07-15,19.09,19.2,18.88,18.88,10334,19.0129121472508,19.1224679532329,18.8037601540123,18.8037601540123,10375.8992032436,0.0,1.0
2025-07-16,19.1745,19.24,19.12,19.12,11073,19.0970709254825,19.1623064281354,19.0427910034277,19.0427910034277,11117.895478761,0.0,1.0
2025-07-17,19.3319,19.35,19.2,19.2,2849,19.2538353242241,19.2718622341175,19.1224679532329,19.1224679532329,2860.55127056715,0.0,1.0
2025-07-18,19.012,19.335,18.9415,19.335,4026,18.9352271211908,19.256922806029,18.865011809175,19.256922806029,4042.3234170949,0.0,1.0
2025-07-21,19.1234,19.25,19.08,19.18,6425,19.0461772737944,19.1722660468611,19.0029525285251,19.1025487157816,6451.05016265147,0.0,1.0
2025-07-22,18.9742,19.16,18.96,19.08,4919,18.8975797624079,19.0826294783303,18.8834371038174,19.0029525285251,4938.94408561594,0.0,1.0
2025-07-23,19.295,19.295,19.0,19.0,7945,19.2170843311265,19.2170843311265,18.92327557872,18.92327557872,7977.21300268726,0.0,1.0
2025-07-24,19.165,19.26,19.165,19.22,1857,19.0876092876931,19.1822256655867,19.0876092876931,19.1423871906841,1864.52920654377,0.0,1.0
2025-07-25,19.0893,19.11,19.0,19.11,3036,19.01221497394,19.0328313847021,18.92327557872,19.0328313847021,3048.30946207157,0.0,1.0
2025-07-28,18.7916,18.975,18.51,18.51,13478,18.7157171244776,18.8983765319059,18.4352542611635,18.4352542611635,13532.6465513177,0.0,1.0
2025-07-29,18.8889,18.945,18.77,18.77,8991,18.8126242146781,18.868497675729,18.6942043480302,18.6942043480302,9027.45400971195,0.0,1.0
2025-07-30,18.9244,19.07,18.78,18.9,8702,18.8479808611542,18.9929929097995,18.7041639667559,18.8236793914636,8737.28225920511,0.0,1.0
2025-07-31,18.9263,18.995,18.82,18.82,1093,18.849873188712,18.9182957693572,18.7440024416585,18.7440024416585,1097.43156852577,0.0,1.0
2025-08-01,18.95,19.06,18.75,18.75,11178,18.8734774850918,18.9830332910739,18.674285110579,18.674285110579,11223.3212012635,0.0,1.0
2025-08-04,19.175,19.25,19.07,19.25,3197,19.0975689064187,19.1722660468611,18.9929929097995,19.1722660468611,3209.96223657537,0.0,1.0
2025-08-05,19.22,19.29,19.2,19.245,1919,19.1423871906841,19.2121045217636,19.1224679532329,19.1672862374982,1926.78058554524,0.0,1.0
2025-08-06,19.505,19.505,19.28,19.28,1120,19.4262363243649,19.4262363243649,19.202144903038,19.202144903038,1124.5410400264,0.0,1.0
2025-08-07,19.8023,19.91,19.43,19.525,12114,19.7223357890783,19.8296008827534,19.3515391839226,19.4461555618162,12163.1162132855,0.0,1.0
2025-08-08,19.9088,19.9642,19.9023,19.9642,927,19.8284057285064,19.8835820162464,19.8219319763347,19.8835820162464,930.75852152185,0.0,1.0
2025-08-11,19.97,19.97,19.875,19.95,2448,19.8893585951073,19.8893585951073,19.7947422172137,19.869439357656,2457.92541605771,0.0,1.0
2025-08-12,20.0694,20.1,20.0223,20.035,2549,19.9883572052402,20.0188336385406,19.9414474010424,19.954096116824,2559.33492056008,0.0,1.0
2025-08-13,20.05,20.135,20.0,20.01,2907,19.9690355449124,20.0536923040804,19.9192374512842,19.9291970700099,2918.78643156853,0.0,1.0
2025-08-14,19.955,20.1399,19.9,19.9,3021,19.8744191670188,20.058572517256,19.8196412640278,19.8196412640278,3033.24864457122,0.0,1.0
2025-08-15,20.005,20.1399,19.9,20.1399,4522,19.924217260647,20.058572517256,19.8196412640278,20.058572517256,4540.3344491066,0.0,1.0
2025-08-18,20.04,20.21,19.91,19.91,3089,19.9590759261868,20.1283894445227,19.8296008827534,19.8296008827534,3101.52435057281,0.0,1.0
2025-08-19,19.7184,19.91,19.65,19.9,8197,19.6387745879701,19.8296008827534,19.5706507958867,19.8196412640278,8230.23473669324,0.0,1.0
2025-08-20,19.7839,19.9069,19.7839,19.79,1578,19.7040100906231,19.8265134009485,19.7040100906231,19.7100854580457,1584.3980010372,0.0,1.0
2025-08-21,19.845,19.93,19.785,19.8,1227,19.7648633610368,19.8495201202047,19.7051056486829,19.7200450767714,1231.97487152892,0.0,1.0
2025-08-22,20.33,20.33,20.1317,20.32,2370,20.2479048692304,20.2479048692304,20.0504056299009,20.2379452505048,2379.60916505587,0.0,1.0
2025-08-25,20.2742,20.5,20.2125,20.42,6034,20.1923301967413,20.4172183875663,20.1308793492041,20.3375414377612,6058.46485314225,0.0,1.0
2025-08-26,20.145,20.38,20.145,20.38,957,20.063651922806,20.2977029628586,20.063651922806,20.2977029628586,960.88015652256,0.0,1.0
2025-08-27,20.355,20.355,20.0933,20.1,728,20.2728039160445,20.2728039160445,20.0121606939945,20.0188336385406,730.951676017162,0.0,1.0
2025-08-28,20.55,20.55,20.38,20.38,1058,20.4670164811945,20.4670164811945,20.2977029628586,20.2977029628586,1062.28966102494,0.0,1.0
2025-08-29,20.48,20.61,20.4256,20.61,2648,20.397299150115,20.5267741935484,20.3431188242475,20.5267741935484,2658.73631606243,0.0,1.0
2025-09-02,20.4501,20.64,20.2,20.2,12443,20.3675198901254,20.5566530497253,20.1184298257971,20.1184298257971,12493.4501437933,0.0,1.0
2025-09-03,20.5578,20.65,20.5578,20.65,582,20.4747849838005,20.566612668451,20.4747849838005,20.566612668451,584.35971901372,0.0,1.0
2025-09-04,20.65,20.72,20.6058,20.72,563,20.566612668451,20.6363299995305,20.5225911536836,20.6363299995305,565.28268351327,0.0,1.0
2025-09-05,20.97,21.22,20.97,21.0,1765,20.8853204676715,21.1343109358126,20.8853204676715,20.9151993238484,1772.15619254161,0.0,1.0
2025-09-08,20.9377,20.9377,20.86,20.8622,647,20.8531508991877,20.8531508991877,20.7757646616894,20.7779557778091,649.623261515251,0.0,1.0
2025-09-09,20.8148,20.94,20.7,20.765,3793,20.7307471850495,20.8554416114946,20.6164107620792,20.6811482837958,3808.37871858942,0.0,1.0
2025-09-10,20.9711,21.08,20.9,20.93,2015,20.8864160257313,20.9948762736536,20.815603136592,20.8454819927689,2023.1698175475,0.0,1.0
2025-09-11,21.295,21.39,20.47,20.47,2092,21.2090080762549,21.3036244541485,20.3873395313894,20.3873395313894,2100.48201404931,0.0,1.0
2025-09-12,21.2196,21.35,21.1,21.35,1008,21.1339125510635,21.2637859792459,21.0147955111049,21.2637859792459,1012.08693602376,0.0,1.0
2025-09-15,21.49,21.52,21.36,21.52,1650,21.4032206414049,21.4330994975818,21.2737455979715,21.4330994975818,1656.68992503889,0.0,1.0
2025-09-16,21.5307,21.59,21.3199,21.42,2497,21.4437562896183,21.5028168286613,21.2338075268817,21.3335033103254,2507.12408655886,0.0,1.0
2025-09-17,21.5026,21.62,21.5026,21.62,2646,21.4157697609992,21.5326956848382,21.4157697609992,21.5326956848382,2656.72820706237,0.0,1.0
2025-09-18,21.37,21.42,21.18,21.33,3251,21.2837052166972,21.3335033103254,21.09447246091,21.2438667417946,3264.18117957663,0.0,1.0
2025-09-19,21.36,21.42,21.3405,21.3666,2659,21.2737455979715,21.3335033103254,21.2543243414565,21.2803189463305,2669.78091556269,0.0,1.0
2025-09-22,21.365,21.398,21.0,21.0,2329,21.2787254073344,21.311592149129,20.9151993238484,20.9151993238484,2338.4429305549,0.0,1.0
2025-09-23,21.715,21.715,21.4,21.4,1920,21.6273120627318,21.6273120627318,21.3135840728741,21.3135840728741,1927.78464004526,0.0,1.0
2025-09-24,21.51,21.7,21.51,21.542,1919,21.4231398788562,21.6123726346434,21.4231398788562,21.4550106587782,1926.78058554523,0.0,1.0
2025-09-25,21.211,21.4,21.2,21.28,2382,21.211,21.4,21.2,21.28,2382,0.086,1.0
2025-09-26,21.2526,21.26,21.12,21.22,2890,21.2526,21.26,21.12,21.22,2890,0.0,1.0
2025-09-29,21.44,21.52,21.36,21.48,3282,21.44,21.52,21.36,21.48,3282,0.0,1.0
2025-09-30,21.4159,21.56,21.4159,21.56,496,21.4159,21.56,21.4159,21.56,496,0.0,1.0
2025-10-01,21.2437,21.35,21.19,21.35,1378,21.2437,21.35,21.19,21.35,1378,0.0,1.0
2025-10-02,21.055,21.1347,20.93,21.1347,2328,21.055,21.1347,20.93,21.1347,2328,0.0,1.0
2025-10-03,21.06,21.06,19.87,19.87,1256,21.06,21.06,19.87,19.87,1256,0.0,1.0
2025-10-06,20.935,21.1072,20.832,20.84,1196,20.935,21.1072,20.832,20.84,1196,0.0,1.0
2025-10-07,20.6603,20.8,20.59,20.603,4560,20.6603,20.8,20.59,20.603,4560,0.0,1.0
2025-10-08,20.805,20.85,20.66,20.74,2367,20.805,20.85,20.66,20.74,2367,0.0,1.0
2025-10-09,20.6919,21.02,20.63,21.02,2915,20.6919,21.02,20.63,21.02,2915,0.0,1.0
2025-10-10,20.1906,20.32,20.0584,20.25,1505,20.1906,20.32,20.0584,20.25,1505,0.0,1.0
2025-10-13,20.5106,20.5106,20.3601,20.4286,1662,20.5106,20.5106,20.3601,20.4286,1662,0.0,1.0
2025-10-14,20.455,20.62,20.34,20.37,8199,20.455,20.62,20.34,20.37,8199,0.0,1.0
2025-10-15,20.6128,20.6128,20.55,20.59,1049,20.6128,20.6128,20.55,20.59,1049,0.0,1.0
2025-10-16,20.705,20.805,20.631887,20.745,3177,20.705,20.805,20.631887,20.745,3177,0.0,1.0
2025-10-17,20.825,20.8286,20.72,20.735,1465,20.825,20.8286,20.72,20.735,1465,0.0,1.0
2025-10-20,21.0057,21.1784,20.9,20.9,176095,21.0057,21.1784,20.9,20.9,176095,0.0,1.0
2025-10-21,20.825,20.888,20.725,20.8177,11799,20.825,20.888,20.725,20.8177,11799,0.0,1.0
2025-10-22,20.815,20.93,20.81,20.93,742,20.815,20.93,20.81,20.93,742,0.0,1.0
2025-10-23,21.08,21.13,21.025,21.08,1199,21.08,21.13,21.025,21.08,1199,0.0,1.0
2025-10-24,21.1013,21.18,21.1013,21.18,403,21.1013,21.18,21.1013,21.18,403,0.0,1.0
2025-10-27,21.325,21.325,21.25,21.2924,1464,21.325,21.325,21.25,21.2924,1464,0.0,1.0
2025-10-28,21.475,21.5384,21.46,21.46,357,21.475,21.5384,21.46,21.46,357,0.0,1.0
2025-10-29,21.5924,21.69,21.5924,21.68,1543,21.5924,21.69,21.5924,21.68,1543,0.0,1.0
2025-10-30,21.5704,21.605612,21.54,21.54,594,21.5704,21.605612,21.54,21.54,594,0.0,1.0
2025-10-31,21.5719,21.59,21.48,21.59,4241,21.5719,21.59,21.48,21.59,4241,0.0,1.0
2025-11-03,21.6832,21.7,21.59,21.59,2095,21.6832,21.7,21.59,21.59,2095,0.0,1.0
2025-11-04,21.43,21.57,21.3996,21.569,3010,21.43,21.57,21.3996,21.569,3010,0.0,1.0
2025-11-05,21.9194,21.9194,21.8755,21.8755,433,21.9194,21.9194,21.8755,21.8755,433,0.0,1.0
2025-11-06,22.01,22.01,21.95,21.99,1867,22.01,22.01,21.95,21.99,1867,0.0,1.0
2025-11-07,22.0818,22.0818,21.89,21.89,1458,22.0818,22.0818,21.89,21.89,1458,0.0,1.0
2025-11-10,22.315,22.315,22.25,22.25,5274,22.315,22.315,22.25,22.25,5274,0.0,1.0
2025-11-11,22.697,22.709,22.67,22.67,1173,22.697,22.709,22.67,22.67,1173,0.0,1.0
2025-11-12,22.655,22.6787,22.56,22.62,3398,22.655,22.6787,22.56,22.62,3398,0.0,1.0
2025-11-13,22.4296,22.74,22.4104,22.74,2625,22.4296,22.74,22.4104,22.74,2625,0.0,1.0
2025-11-14,22.4249,22.54,22.4249,22.46,2048,22.4249,22.54,22.4249,22.46,2048,0.0,1.0
2025-11-17,22.2678,22.424,22.2678,22.38,5492,22.2678,22.424,22.2678,22.38,5492,0.0,1.0
2025-11-18,22.2559,22.35,22.22,22.22,1531,22.2559,22.35,22.22,22.22,1531,0.0,1.0
2025-11-19,22.1144,22.33,22.0898,22.33,573,22.1144,22.33,22.0898,22.33,573,0.0,1.0
2025-11-20,21.995,22.26,21.995,22.23,4205,21.995,22.26,21.995,22.23,4205,0.0,1.0
2025-11-21,21.7563,21.85,21.66,21.75,1792,21.7563,21.85,21.66,21.75,1792,0.0,1.0
2025-11-24,22.225,22.4999,21.8802,21.94,8507,22.225,22.4999,21.8802,21.94,8507,0.0,1.0
2025-11-25,22.16,22.187,21.95,21.95,882,22.16,22.187,21.95,21.95,882,0.0,1.0
2025-11-26,22.6026,22.71,22.435,22.52,4320,22.6026,22.71,22.435,22.52,4320,0.0,1.0