date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-10-02,13.5,13.5,13.5,13.5,100,10.593962874027,10.593962874027,10.593962874027,10.593962874027,127.431067680043,0.0,1.0
2013-10-03,14.0,14.0,14.0,14.0,200,10.9863318693614,10.9863318693614,10.9863318693614,10.9863318693614,254.862135360085,0.0,1.0
2013-10-04,16.82,16.9,14.5,14.5,1300,13.199293003047,13.2620720423005,11.3787008646957,11.3787008646957,1656.60387984056,0.0,1.0
2013-10-07,20.22,20.22,17.65,17.65,1300,15.8674021713205,15.8674021713205,13.850625535302,13.850625535302,1656.60387984056,0.0,1.0
2013-10-08,44.999,47.0,22.0,22.0,10300,35.3124248420994,36.8826855614274,17.2642357947107,17.2642357947107,13125.3999710444,0.0,1.0
2013-10-09,82.3,82.3,47.0,47.0,5600,64.5839366320314,64.5839366320314,36.8826855614274,36.8826855614274,7136.13979008241,0.0,1.0
2013-10-10,40.0,84.5,40.0,84.5,3500,31.3895196267467,66.3103602115024,31.3895196267467,66.3103602115024,4460.08736880151,0.0,1.0
2013-10-11,25.97,65.19,19.05,51.1,17400,20.3796456176653,51.1570696116905,14.9492587222381,40.1001113231689,22173.0057763275,0.0,1.0
2013-10-14,17.9899,24.68,16.0,24.68,26600,14.1173579783303,19.3673336097027,12.5558078506987,19.3673336097027,33896.6640028914,0.0,1.0
2013-10-15,14.01,17.0,14.0,16.55,23400,10.994179249268,13.3405458413674,10.9863318693614,12.9874137455665,29818.8698371302,0.0,1.0
2013-10-16,13.7,15.19,13.56,15.19,5800,10.7509104721608,11.9201700782571,10.6410471534671,11.9201700782571,7391.00192544246,0.0,1.0
2013-10-17,13.9,13.9,13.55,13.9,3900,10.9078580702945,10.9078580702945,10.6331997735605,10.9078580702945,4969.81163952167,0.0,1.0
2013-10-18,13.0,13.95,12.2501,13.95,9800,10.2015938786927,10.9470949698279,9.61311885949025,10.9470949698279,12488.2446326442,0.0,1.0
2013-10-21,12.66,13.55,12.05,12.05,3600,9.93478296186534,10.6331997735605,9.45609278755745,9.45609278755745,4587.51843648155,0.0,1.0
2013-10-22,12.5,12.99,12.5,12.6,7000,9.80922488335835,10.193746498786,9.80922488335835,9.88769868242522,8920.17473760301,0.0,1.0
2013-10-23,13.25,13.43,12.46,12.56,8000,10.3977783763599,10.5390312146802,9.7778353637316,9.85630916279847,10194.4854144034,0.0,1.0
2013-10-24,13.3136,13.3999,12.86,12.86,1400,10.4476877125664,10.5154106011611,10.0917305599991,10.0917305599991,1784.0349475206,0.0,1.0
2013-10-25,13.4899,13.4899,13.001,13.001,4700,10.5860370203213,10.5860370203213,10.2023786166834,10.2023786166834,5989.260180962,0.0,1.0
2013-10-28,13.22,13.4,13.1517,13.4,600,10.3742362366398,10.5154890749602,10.3206386318771,10.5154890749602,764.586406080257,0.0,1.0
2013-10-29,13.39,13.39,12.82,12.82,2600,10.5076416950535,10.5076416950535,10.0603410403723,10.0603410403723,3313.20775968111,0.0,1.0
2013-10-30,13.25,13.25,12.9,13.25,2200,10.3977783763599,10.3977783763599,10.1231200796258,10.3977783763599,2803.48348896093,0.0,1.0
2013-10-31,13.24,13.24,12.6,12.86,4000,10.3899309964532,10.3899309964532,9.88769868242522,10.0917305599991,5097.2427072017,0.0,1.0
2013-11-01,13.2,13.2,12.95,13.0,2100,10.3585414768264,10.3585414768264,10.1623569791593,10.2015938786927,2676.05242128091,0.0,1.0
2013-11-04,13.0,13.4,12.95,13.4,3700,10.2015938786927,10.5154890749602,10.1623569791593,10.5154890749602,4714.94950416158,0.0,1.0
2013-11-05,13.01,13.1001,13.0,13.0,4500,10.2094412585994,10.2801461515586,10.2015938786927,10.2015938786927,5734.39804560192,0.0,1.0
2013-11-06,13.05,13.1,13.0,13.0,800,10.2408307782261,10.2800676777596,10.2015938786927,10.2015938786927,1019.44854144035,0.0,1.0
2013-11-07,12.98,13.05,12.95,12.95,2700,10.1858991188793,10.2408307782261,10.1623569791593,10.1623569791593,3440.63882736117,0.0,1.0
2013-11-08,12.75,13.0,12.6,12.96,5800,10.0054093810255,10.2015938786927,9.88769868242522,10.1702043590659,7391.00192544251,0.0,1.0
2013-11-11,13.0,13.0,12.99,12.99,1200,10.2015938786927,10.2015938786927,10.193746498786,10.193746498786,1529.17281216051,0.0,1.0
2013-11-12,13.0,13.0,12.35,12.99,5300,10.2015938786927,10.2015938786927,9.69151418475805,10.193746498786,6753.84658704227,0.0,1.0
2013-11-13,13.0,13.0,12.62,12.62,5800,10.2015938786927,10.2015938786927,9.90339344223859,9.90339344223859,7391.00192544248,0.0,1.0
2013-11-14,13.16,13.16,13.01,13.01,800,10.3271519571997,10.3271519571997,10.2094412585994,10.2094412585994,1019.44854144034,0.0,1.0
2013-11-15,13.04,13.4,12.8,13.25,1200,10.2329833983194,10.5154890749602,10.044646280559,10.3977783763599,1529.17281216052,0.0,1.0
2013-11-18,13.05,13.05,13.05,13.05,100,10.2408307782261,10.2408307782261,10.2408307782261,10.2408307782261,127.431067680043,0.0,1.0
2013-11-19,13.11,13.49,13.11,13.4,2200,10.2879150576662,10.5861154941203,10.2879150576662,10.5154890749602,2803.48348896096,0.0,1.0
2013-11-20,13.0,13.11,12.93,13.11,8700,10.2015938786927,10.2879150576662,10.1466622193459,10.2879150576662,11086.5028881637,0.0,1.0
2013-11-21,13.0,13.0,13.0,13.0,0,10.2015938786927,10.2015938786927,10.2015938786927,10.2015938786927,0,0.0,1.0
2013-11-22,13.0,13.0,13.0,13.0,800,10.2015938786927,10.2015938786927,10.2015938786927,10.2015938786927,1019.44854144034,0.0,1.0
2013-11-25,12.81,12.95,12.81,12.87,6000,10.0524936604656,10.1623569791593,10.0524936604656,10.0995779399058,7645.86406080261,0.0,1.0
2013-11-26,12.96,13.0985,12.95,12.95,1000,10.1702043590659,10.2788905707735,10.1623569791593,10.1623569791593,1274.31067680043,0.0,1.0
2013-11-27,13.11,13.2,13.11,13.2,1100,10.2879150576662,10.3585414768264,10.2879150576662,10.3585414768264,1401.74174448048,0.0,1.0
2013-11-29,13.2,13.2,13.2,13.2,100,10.3585414768264,10.3585414768264,10.3585414768264,10.3585414768264,127.431067680043,0.0,1.0
2013-12-02,13.26,13.26,13.2,13.2,7600,10.4056257562665,10.4056257562665,10.3585414768264,10.3585414768264,9684.7611436833,0.0,1.0
2013-12-03,13.04,13.18,12.9301,13.0,6400,10.2329833983194,10.342846717013,10.1467406931449,10.2015938786927,8155.58833152278,0.0,1.0
2013-12-04,13.15,13.33,12.35,12.35,2100,10.319304577293,10.4605574156133,9.69151418475805,9.69151418475805,2676.0524212809,0.0,1.0
2013-12-05,13.5,13.5,13.41,13.41,3200,10.593962874027,10.593962874027,10.5233364548668,10.5233364548668,4077.79416576138,0.0,1.0
2013-12-06,13.29,13.46,13.26,13.26,1300,10.4291678959866,10.5625733544003,10.4056257562665,10.4056257562665,1656.60387984056,0.0,1.0
2013-12-09,13.48,13.5,13.33,13.3301,7100,10.5782681142136,10.593962874027,10.4605574156133,10.4606358894124,9047.60580528309,0.0,1.0
2013-12-10,13.46,13.6375,13.45,13.54,4900,10.5625733544003,10.701864347744,10.5547259744936,10.6253523936538,6244.12231632209,0.0,1.0
2013-12-11,13.45,13.45,13.3,13.4,2600,10.5547259744936,10.5547259744936,10.4370152758933,10.5154890749602,3313.20775968111,0.0,1.0
2013-12-12,13.45,13.45,13.0003,13.3,2400,10.6171126447517,10.6171126447517,10.2621300755068,10.4987061840296,3040.37463669153,0.0795,1.0
2013-12-13,13.21,13.21,13.08,13.08,500,10.4276623075963,10.4276623075963,10.3250433749705,10.3250433749705,633.411382644068,0.0,1.0
2013-12-16,13.69,13.69,12.61,13.21,4100,10.8065629819072,10.8065629819072,9.95403646470777,10.4276623075963,5193.97333768133,0.0,1.0
2013-12-17,13.65,13.65,13.11,13.25,3200,10.7749879257146,10.7749879257146,10.3487246671149,10.4592373637889,4053.83284892202,0.0,1.0
2013-12-18,13.85,13.85,13.5,13.52,3000,10.9328632066774,10.9328632066774,10.6565814649925,10.6723689930887,3800.46829586441,0.0,1.0
2013-12-19,13.67,13.9,13.66,13.83,1700,10.7907754538109,10.9723320269182,10.7828816897627,10.9170756785812,2153.59870098982,0.0,1.0
2013-12-20,14.0,14.0,13.78,13.98,1800,11.0512696673996,11.0512696673996,10.8776068583404,11.0354821393033,2280.28097751864,0.0,1.0
2013-12-23,14.14,14.49,14.12,14.49,4300,11.1617823640736,11.4380641057586,11.1459948359773,11.4380641057586,5447.33789073896,0.0,1.0
2013-12-24,14.14,14.14,14.14,14.14,59,11.1617823640736,11.1617823640736,11.1617823640736,11.1617823640736,74.7425431519997,0.0,1.0
2013-12-26,14.1,14.1,14.1,14.1,300,11.130207307881,11.130207307881,11.130207307881,11.130207307881,380.04682958644,0.0,1.0
2013-12-27,14.09,14.3,14.09,14.3,500,11.1223135438329,11.2880825888439,11.1223135438329,11.2880825888439,633.411382644064,0.0,1.0
2013-12-30,14.18,14.18,14.09,14.09,1500,11.1933574202661,11.1933574202661,11.1223135438329,11.1223135438329,1900.23414793221,0.0,1.0
2013-12-31,14.071,14.31,14.05,14.2,5600,11.1073153921414,11.295976352892,11.0907384876403,11.2091449483624,7094.20748561354,0.0,1.0
2014-01-02,13.878,14.154,13.8,14.13,4600,10.9549657460122,11.172833633741,10.8933943864367,11.1538886000254,5827.38472032543,0.0,1.0
2014-01-03,14.0,14.0,13.8,14.0,2300,11.0512696673996,11.0512696673996,10.8933943864367,11.0512696673996,2913.6923601627,0.0,1.0
2014-01-06,14.0,14.0,14.0,14.0,0,11.0512696673996,11.0512696673996,11.0512696673996,11.0512696673996,0,0.0,1.0
2014-01-07,14.05,14.05,14.05,14.05,200,11.0907384876403,11.0907384876403,11.0907384876403,11.0907384876403,253.364553057626,0.0,1.0
2014-01-08,14.05,14.05,14.05,14.05,72,11.0907384876403,11.0907384876403,11.0907384876403,11.0907384876403,91.2112391007455,0.0,1.0
2014-01-09,14.15,14.49,14.15,14.49,800,11.1696761281217,11.4380641057586,11.1696761281217,11.4380641057586,1013.45821223051,0.0,1.0
2014-01-10,14.15,14.15,14.15,14.15,300,11.1696761281217,11.1696761281217,11.1696761281217,11.1696761281217,380.04682958644,0.0,1.0
2014-01-13,14.15,14.15,14.15,14.15,0,11.1696761281217,11.1696761281217,11.1696761281217,11.1696761281217,0,0.0,1.0
2014-01-14,14.1,14.11,13.85,14.11,2500,11.130207307881,11.1381010719292,10.9328632066774,11.1381010719292,3167.05691322033,0.0,1.0
2014-01-15,14.1,14.1,14.1,14.1,0,11.130207307881,11.130207307881,11.130207307881,11.130207307881,0,0.0,1.0
2014-01-16,14.15,14.15,14.15,14.15,700,11.1696761281217,11.1696761281217,11.1696761281217,11.1696761281217,886.775935701694,0.0,1.0
2014-01-17,14.15,14.15,14.15,14.15,1,11.1696761281217,11.1696761281217,11.1696761281217,11.1696761281217,1.26682276528813,0.0,1.0
2014-01-21,14.03,14.03,13.9,13.9,2400,11.074950959544,11.074950959544,10.9723320269182,10.9723320269182,3040.37463669152,0.0,1.0
2014-01-22,14.03,14.03,14.03,14.03,4,11.074950959544,11.074950959544,11.074950959544,11.074950959544,5.06729106115253,0.0,1.0
2014-01-23,14.0,14.0,14.0,14.0,1200,11.0512696673996,11.0512696673996,11.0512696673996,11.0512696673996,1520.18731834576,0.0,1.0
2014-01-24,14.02,14.02,14.01,14.01,600,11.0670571954959,11.0670571954959,11.0591634314477,11.0591634314477,760.093659172877,0.0,1.0
2014-01-27,14.0,14.0,14.0,14.0,800,11.0512696673996,11.0512696673996,11.0512696673996,11.0512696673996,1013.4582122305,0.0,1.0
2014-01-28,14.0,14.0,13.9,13.9,2500,11.0512696673996,11.0512696673996,10.9723320269182,10.9723320269182,3167.05691322033,0.0,1.0
2014-01-29,13.9,14.0,13.9,14.0,1700,10.9723320269182,11.0512696673996,10.9723320269182,11.0512696673996,2153.59870098982,0.0,1.0
2014-01-30,13.9,13.9,13.9,13.9,0,10.9723320269182,10.9723320269182,10.9723320269182,10.9723320269182,0,0.0,1.0
2014-01-31,13.9,13.9,13.9,13.9,0,10.9723320269182,10.9723320269182,10.9723320269182,10.9723320269182,0,0.0,1.0
2014-02-03,13.6001,13.96,13.4,13.4,2200,10.7355980431144,11.019694611207,10.577643824511,10.577643824511,2787.01008363388,0.0,1.0
2014-02-04,14.0,14.0,14.0,14.0,200,11.0512696673996,11.0512696673996,11.0512696673996,11.0512696673996,253.364553057626,0.0,1.0
2014-02-05,13.75,13.75,13.33,13.33,300,10.853925566196,10.853925566196,10.522387476174,10.522387476174,380.04682958644,0.0,1.0
2014-02-06,13.39,13.57,12.83,12.83,5800,10.5697500604629,10.7118378133295,10.1276992737669,10.1276992737669,7347.57203867116,0.0,1.0
2014-02-07,13.73,13.73,13.73,13.73,100,10.8381380380997,10.8381380380997,10.8381380380997,10.8381380380997,126.682276528814,0.0,1.0
2014-02-10,13.73,13.73,13.73,13.73,18,10.8381380380997,10.8381380380997,10.8381380380997,10.8381380380997,22.8028097751865,0.0,1.0
2014-02-11,13.75,13.75,13.75,13.75,1400,10.853925566196,10.853925566196,10.853925566196,10.853925566196,1773.55187140339,0.0,1.0
2014-02-12,13.75,13.75,13.75,13.75,0,10.853925566196,10.853925566196,10.853925566196,10.853925566196,0,0.0,1.0
2014-02-13,13.87,13.98,13.87,13.98,800,10.9486507347737,11.0354821393033,10.9486507347737,11.0354821393033,1013.45821223051,0.0,1.0
2014-02-14,14.0,14.0,13.94,13.95,2800,11.0512696673996,11.0512696673996,11.0039070831107,11.0118008471589,3547.10374280677,0.0,1.0
2014-02-18,13.9,14.0,13.81,13.81,2000,10.9723320269182,11.0512696673996,10.9012881504849,10.9012881504849,2533.64553057625,0.0,1.0
2014-02-19,13.9,13.9,13.9,13.9,78,10.9723320269182,10.9723320269182,10.9723320269182,10.9723320269182,98.8121756924739,0.0,1.0
2014-02-20,13.9,13.9,13.9,13.9,4,10.9723320269182,10.9723320269182,10.9723320269182,10.9723320269182,5.06729106115251,0.0,1.0
2014-02-21,14.06,14.06,14.06,14.06,200,11.0986322516884,11.0986322516884,11.0986322516884,11.0986322516884,253.364553057627,0.0,1.0
2014-02-24,14.06,14.06,14.06,14.06,0,11.0986322516884,11.0986322516884,11.0986322516884,11.0986322516884,0,0.0,1.0
2014-02-25,14.13,14.13,14.1,14.13,1200,11.1538886000254,11.1538886000254,11.130207307881,11.1538886000254,1520.18731834576,0.0,1.0
2014-02-26,14.13,14.13,14.13,14.13,0,11.1538886000254,11.1538886000254,11.1538886000254,11.1538886000254,0,0.0,1.0
2014-02-27,14.14,14.16,14.14,14.16,400,11.1617823640736,11.1775698921699,11.1617823640736,11.1775698921699,506.729106115252,0.0,1.0
2014-02-28,14.34,14.39,14.34,14.34,1400,11.3196576450364,11.3591264652771,11.3196576450364,11.3196576450364,1773.55187140339,0.0,1.0
2014-03-03,14.05,14.05,14.05,14.05,200,11.0907384876403,11.0907384876403,11.0907384876403,11.0907384876403,253.364553057626,0.0,1.0
2014-03-04,14.4,14.4,14.3999,14.4,900,11.3670202293253,11.3670202293253,11.3669412916848,11.3670202293253,1140.14048875932,0.0,1.0
2014-03-05,14.39,14.435,14.39,14.435,900,11.3591264652771,11.3946484034938,11.3591264652771,11.3946484034938,1140.14048875932,0.0,1.0
2014-03-06,14.4,14.4,14.2,14.21,2100,11.3670202293253,11.3670202293253,11.2091449483624,11.2170387124106,2660.32780710507,0.0,1.0
2014-03-07,14.29,14.29,14.1,14.1,1000,11.2801888247957,11.2801888247957,11.130207307881,11.130207307881,1266.82276528813,0.0,1.0
2014-03-10,13.93,14.064,13.93,14.0,1300,10.9960133190626,11.1017897573077,10.9960133190626,11.0512696673996,1646.86959487457,0.0,1.0
2014-03-11,13.93,13.93,13.93,13.93,200,10.9960133190626,10.9960133190626,10.9960133190626,10.9960133190626,253.364553057626,0.0,1.0
2014-03-12,14.1,14.1,13.72,13.95,500,11.1973043022902,11.1973043022902,10.8955329806682,11.0781840437552,629.61582624472,0.085,1.0
2014-03-13,14.09,14.09,14.09,14.09,300,11.1893629517212,11.1893629517212,11.1893629517212,11.1893629517212,377.769495746832,0.0,1.0
2014-03-14,14.09,14.09,14.09,14.09,140,11.1893629517212,11.1893629517212,11.1893629517212,11.1893629517212,176.292431348522,0.0,1.0
2014-03-17,14.0,14.0,13.33,13.33,3500,11.1178907966002,11.1178907966002,10.5858203084772,10.5858203084772,4407.31078371304,0.0,1.0
2014-03-18,13.88,14.0,13.85,13.9,2700,11.0225945897722,11.1178907966002,10.9987705380652,11.0384772909102,3399.92546172149,0.0,1.0
2014-03-19,13.95,13.95,13.95,13.95,700,11.0781840437552,11.0781840437552,11.0781840437552,11.0781840437552,881.462156742607,0.0,1.0
2014-03-20,13.95,13.95,13.95,13.95,0,11.0781840437552,11.0781840437552,11.0781840437552,11.0781840437552,0,0.0,1.0
2014-03-21,13.95,13.95,13.95,13.95,0,11.0781840437552,11.0781840437552,11.0781840437552,11.0781840437552,0,0.0,1.0
2014-03-24,13.918,13.99,13.34,13.95,10600,11.0527717219344,11.1099494460312,10.5937616590462,11.0781840437552,13347.8555163881,0.0,1.0
2014-03-25,14.0,14.0,14.0,14.0,300,11.1178907966002,11.1178907966002,11.1178907966002,11.1178907966002,377.769495746832,0.0,1.0
2014-03-26,14.0,14.0,14.0,14.0,1000,11.1178907966002,11.1178907966002,11.1178907966002,11.1178907966002,1259.23165248944,0.0,1.0
2014-03-27,14.0,14.0,14.0,14.0,0,11.1178907966002,11.1178907966002,11.1178907966002,11.1178907966002,0,0.0,1.0
2014-03-28,13.95,14.0,13.95,14.0,1300,11.0781840437552,11.1178907966002,11.0781840437552,11.1178907966002,1637.00114823627,0.0,1.0
2014-03-31,14.0,14.0,13.91,13.95,1400,11.1178907966002,11.1178907966002,11.0464186414792,11.0781840437552,1762.92431348522,0.0,1.0
2014-04-01,14.1101,14.1101,13.9,13.9,900,11.2053250663649,11.2053250663649,11.0384772909102,11.0384772909102,1133.30848724049,0.0,1.0
2014-04-02,13.75,14.15,13.7,14.15,9100,10.9193570323752,11.2370110551352,10.8796502795302,11.2370110551352,11459.0080376539,0.0,1.0
2014-04-03,13.81,13.81,13.8,13.81,1600,10.9670051357892,10.9670051357892,10.9590637852202,10.9670051357892,2014.7706439831,0.0,1.0
2014-04-04,13.8,13.8,13.36,13.36,10000,10.9590637852202,10.9590637852202,10.6096443601842,10.6096443601842,12592.3165248944,0.0,1.0
2014-04-07,13.06,13.33,12.43,13.08,37200,10.3714038431142,10.5858203084772,9.8710987572672,10.3872865442522,46843.4174726071,0.0,1.0
2014-04-08,13.49,13.75,13.1,13.75,13900,10.7128819175812,10.9193570323752,10.4031692453902,10.9193570323752,17503.3199696032,0.0,1.0
2014-04-09,13.3,13.48,13.25,13.3,69300,10.5619962567702,10.7049405670122,10.5222895039252,10.5619962567702,87264.7535175181,0.0,1.0
2014-04-10,13.3,13.3,13.05,13.2,40300,10.5619962567702,10.5619962567702,10.3634624925452,10.4825827510802,50747.0355953244,0.0,1.0
2014-04-11,13.1,13.19,13.03,13.05,28300,10.4031692453902,10.4746414005112,10.3475797914072,10.3634624925452,35636.2557654511,0.0,1.0
2014-04-14,13.05,13.17,13.0,13.0,21500,10.3634624925452,10.4587586993732,10.3237557397002,10.3237557397002,27073.4805285229,0.0,1.0
2014-04-15,13.05,13.0565,13.0,13.05,2300,10.3634624925452,10.3686243704151,10.3237557397002,10.3634624925452,2896.23280072571,0.0,1.0
2014-04-16,13.17,13.29,12.6,13.0,15400,10.4587586993732,10.5540549062012,10.0061017169402,10.3237557397002,19392.1674483373,0.0,1.0
2014-04-17,13.0,13.0,12.5,13.0,88400,10.3237557397002,10.3237557397002,9.9266882112502,10.3237557397002,111316.078080066,0.0,1.0
2014-04-21,13.0,13.1999,12.95,13.0,63800,10.3237557397002,10.4825033375745,10.2840489868552,10.3237557397002,80338.9794288261,0.0,1.0
2014-04-22,13.2,13.2,13.0,13.09,38600,10.4825827510802,10.4825827510802,10.3237557397002,10.3952278948212,48606.3417860923,0.0,1.0
2014-04-23,13.18,13.3,13.05,13.2,23800,10.4667000499422,10.5619962567702,10.3634624925452,10.4825827510802,29969.7133292486,0.0,1.0
2014-04-24,13.3,13.3,13.0,13.1,35000,10.5619962567702,10.5619962567702,10.3237557397002,10.4031692453902,44073.1078371303,0.0,1.0
2014-04-25,13.9001,13.95,13.1,13.28,20600,11.0385567044159,11.0781840437552,10.4031692453902,10.5461135556322,25940.1720412824,0.0,1.0
2014-04-28,13.91,13.95,13.81,13.91,24400,11.0464186414792,11.0781840437552,10.9670051357892,11.0464186414792,30725.2523207423,0.0,1.0
2014-04-29,13.38,13.928,13.36,13.9101,16700,10.6255270613222,11.0607130725034,10.6096443601842,11.0464980549849,21029.1685965736,0.0,1.0
2014-04-30,14.13,14.1399,13.9,13.9,11700,11.2211283539972,11.2289902910605,11.0384772909102,11.0384772909102,14733.0103341264,0.0,1.0
2014-05-01,14.12,14.12,14.12,14.12,100,11.2131870034282,11.2131870034282,11.2131870034282,11.2131870034282,125.923165248944,0.0,1.0
2014-05-02,14.0,14.03,13.57,13.92,41500,11.1178907966002,11.1417148483072,10.7764127221332,11.0543599920482,52258.1135783117,0.0,1.0
2014-05-05,14.01,14.02,14.0,14.0,9800,11.1258321471692,11.1337734977382,11.1178907966002,11.1178907966002,12340.4701943965,0.0,1.0
2014-05-06,14.0588,14.12,13.62,14.01,67600,11.1645859379459,11.2131870034282,10.8161194749782,11.1258321471692,85124.0597082863,0.0,1.0
2014-05-07,14.35,14.45,14.11,14.14,53600,11.3958380665152,11.4752515722052,11.2052456528592,11.2290697045662,67494.816573434,0.0,1.0
2014-05-08,14.94,15.0,14.45,14.45,15100,11.8643777500862,11.9120258535002,11.4752515722052,11.4752515722052,19014.3979525906,0.0,1.0
2014-05-09,15.15,15.15,14.93,14.99,8400,12.0311461120352,12.0311461120352,11.8564363995172,11.9040845029312,10577.5458809113,0.0,1.0
2014-05-12,15.65,15.65,15.16,15.32,7800,12.4282136404852,12.4282136404852,12.0390874626042,12.1661490717082,9822.00688941765,0.0,1.0
2014-05-13,15.6101,15.99,15.6,15.99,7000,12.3965276517149,12.6982195598313,12.3885068876402,12.6982195598313,8814.62156742609,0.0,1.0
2014-05-14,15.9,15.92,15.77,15.92,6400,12.6267474047103,12.6426301058483,12.5235098473132,12.6426301058483,8059.08257593237,0.0,1.0
2014-05-15,15.76,15.8799,15.7,15.71,6200,12.5155684967442,12.6107852900666,12.4679203933302,12.4758617438992,7807.23624543454,0.0,1.0
2014-05-16,15.71,15.71,15.66,15.66,1100,12.4758617438992,12.4758617438992,12.4361549910542,12.4361549910542,1385.15481773839,0.0,1.0
2014-05-19,15.75,15.7748,15.7,15.7,5600,12.5076271461753,12.5273216955864,12.4679203933302,12.4679203933302,7051.69725394082,0.0,1.0
2014-05-20,15.76,15.76,15.71,15.72,7700,12.5155684967442,12.5155684967442,12.4758617438992,12.4838030944683,9696.0837241687,0.0,1.0
2014-05-21,15.45,15.75,15.45,15.72,27200,12.2693866291052,12.5076271461753,12.2693866291052,12.4838030944683,34251.1009477128,0.0,1.0
2014-05-22,15.56,15.58,14.16,14.16,20000,12.3567414853642,12.3726241865022,11.2449524057042,11.2449524057042,25184.6330497888,0.0,1.0
2014-05-23,15.5,15.5316,15.35,15.5316,21700,12.3090933819502,12.3341880497483,12.1899731234152,12.3341880497483,27325.3268590209,0.0,1.0
2014-05-27,15.39,15.79,15.39,15.5101,55700,12.2217385256912,12.5393925484513,12.2217385256912,12.3171141460249,70139.2030436619,0.0,1.0
2014-05-28,15.56,15.59,15.45,15.45,6000,12.3567414853642,12.3805655370712,12.2693866291052,12.2693866291052,7555.38991493665,0.0,1.0
2014-05-29,15.3725,15.8,15.35,15.61,12900,12.2078411621955,12.5473338990203,12.1899731234152,12.3964482382092,16244.0883171137,0.0,1.0
2014-05-30,15.5,15.54,15.39,15.54,5800,12.3090933819502,12.3408587842262,12.2217385256912,12.3408587842262,7303.54358443876,0.0,1.0
2014-06-02,15.27,15.46,15.25,15.44,8100,12.1264423188632,12.2773279796742,12.1105596177252,12.2614452785362,10199.7763851645,0.0,1.0
2014-06-03,15.768,15.768,14.66,14.66,18100,12.5219215771995,12.5219215771995,11.6420199341542,11.6420199341542,22792.0929100587,0.0,1.0
2014-06-04,15.76,15.77,15.71,15.74,2800,12.5155684967442,12.5235098473132,12.4758617438992,12.4996857956063,3525.84862697044,0.0,1.0
2014-06-05,16.25,16.25,15.69,15.7,33100,12.9046946746253,12.9046946746253,12.4599790427612,12.4679203933302,41680.5676974002,0.0,1.0
2014-06-06,16.25,16.25,16.1731,16.1731,8500,12.9046946746253,12.9046946746253,12.8436256887496,12.8436256887496,10703.4690461602,0.0,1.0
2014-06-09,16.1124,16.2759,16.1124,16.19,16000,12.7954216907958,12.925262772599,12.7954216907958,12.8570465712113,20147.706439831,0.0,1.0
2014-06-10,16.1,16.15,16.05,16.09,20100,12.7855744160903,12.8252811689353,12.7458676632453,12.7776330655213,25310.5562150376,0.0,1.0
2014-06-11,15.75,15.91,15.6,15.91,19000,12.5751286260118,12.7028759644347,12.4553654962402,12.7028759644347,23796.9732874937,0.085,1.0
2014-06-12,15.48,15.68,15.31,15.31,9400,12.359554992423,12.5192391654517,12.2238234453486,12.2238234453486,11773.239415918,0.0,1.0
2014-06-13,15.75,15.75,15.4,15.41,44300,12.5751286260118,12.5751286260118,12.2956813232115,12.3036655318629,55484.521928209,0.0,1.0
2014-06-16,15.5871,15.75,15.5871,15.65,13100,12.4450658670799,12.5751286260118,12.4450658670799,12.4952865394974,16407.3868455878,0.0,1.0
2014-06-17,15.47,15.6791,15.29,15.29,21400,12.3515707837715,12.5185205866731,12.2078550280457,12.2078550280457,26802.9067553878,0.0,1.0
2014-06-18,15.51,15.62,15.48,15.6,3000,12.3835076183773,12.4713339135431,12.359554992423,12.4553654962402,3757.41683486743,0.0,1.0
2014-06-19,15.7,15.7,15.65,15.7,4600,12.5352075827546,12.5352075827546,12.4952865394974,12.5352075827546,5761.37248013006,0.0,1.0
2014-06-20,15.8401,16.0025,15.65,15.65,2500,12.6470663459612,12.7767298944605,12.4952865394974,12.4952865394974,3131.18069572286,0.0,1.0
2014-06-23,15.995,16.0226,15.95,16.0,2700,12.7707417379719,12.7927781538499,12.7348127990405,12.7747338422977,3381.6751513807,0.0,1.0
2014-06-24,15.85,16.0,15.77,15.82,15900,12.6549707125261,12.7747338422977,12.5910970433146,12.6310180865718,19914.3092247974,0.0,1.0
2014-06-25,15.71,15.84,15.66,15.79,13600,12.543191791406,12.6469865038747,12.5032707481488,12.6070654606175,17033.6229847324,0.0,1.0
2014-06-26,15.63,16.0,15.55,16.0,9400,12.4793181221945,12.7747338422977,12.415444452983,12.7747338422977,11773.239415918,0.0,1.0
2014-06-27,15.93,15.95,15.75,15.75,8200,12.7188443817376,12.7348127990405,12.5751286260118,12.5751286260118,10270.272681971,0.0,1.0
2014-06-30,15.75,15.75,15.75,15.75,1100,12.5751286260118,12.5751286260118,12.5751286260118,12.5751286260118,1377.71950611806,0.0,1.0
2014-07-01,16.03,16.04,15.9,15.9,5500,12.798686468252,12.8066706769034,12.6948917557833,12.6948917557833,6888.59753059028,0.0,1.0
2014-07-02,15.86,15.86,15.65,15.75,32700,12.6629549211775,12.6629549211775,12.4952865394974,12.5751286260118,40955.8435000552,0.0,1.0
2014-07-03,15.8,15.87,15.8,15.83,900,12.6150496692689,12.670939129829,12.6150496692689,12.6390022952232,1127.22505046023,0.0,1.0
2014-07-07,15.86,15.86,15.78,15.78,7600,12.6629549211775,12.6629549211775,12.5990812519661,12.5990812519661,9518.78931499755,0.0,1.0
2014-07-08,15.99,16.03,15.96,16.0,13900,12.7667496336462,12.798686468252,12.7427970076919,12.7747338422977,17409.3646682192,0.0,1.0
2014-07-09,15.94,16.01,15.94,15.94,6500,12.726828590389,12.7827180509491,12.726828590389,12.726828590389,8141.06980887947,0.0,1.0
2014-07-10,15.86,16.1,15.86,15.9,30500,12.6629549211775,12.854575928812,12.6629549211775,12.6948917557833,38200.4044878191,0.0,1.0
2014-07-11,15.79,15.85,15.79,15.85,7000,12.6070654606175,12.6549707125261,12.6070654606175,12.6549707125261,8767.30594802402,0.0,1.0
2014-07-14,15.82,16.0,15.8,15.84,25000,12.6310180865718,12.7747338422977,12.6150496692689,12.6469865038747,31311.8069572287,0.0,1.0
2014-07-15,15.8401,16.0,15.49,15.49,5700,12.6470663459612,12.7747338422977,12.3675392010744,12.3675392010744,7139.09198624813,0.0,1.0
2014-07-16,15.8724,15.8724,15.8,15.8,18800,12.6728553399053,12.6728553399053,12.6150496692689,12.6150496692689,23546.478831836,0.0,1.0
2014-07-17,15.8,15.8,15.8,15.8,700,12.6150496692689,12.6150496692689,12.6150496692689,12.6150496692689,876.730594802405,0.0,1.0
2014-07-18,15.74,15.8416,15.6,15.6,7900,12.5671444173603,12.6482639772589,12.4553654962402,12.4553654962402,9894.53099848427,0.0,1.0
2014-07-21,15.6501,15.83,15.6501,15.72,3500,12.4953663815839,12.6390022952232,12.4953663815839,12.5511760000574,4383.65297401201,0.0,1.0
2014-07-22,15.8,15.95,15.8,15.8,1700,12.6150496692689,12.7348127990405,12.6150496692689,12.6150496692689,2129.20287309155,0.0,1.0
2014-07-23,15.87,16.0999,15.85,15.85,20400,12.670939129829,12.8544960867255,12.6549707125261,12.6549707125261,25550.4344770986,0.0,1.0
2014-07-24,15.91,15.91,15.9,15.9,2000,12.7028759644347,12.7028759644347,12.6948917557833,12.6948917557833,2504.9445565783,0.0,1.0
2014-07-25,15.85,15.95,15.84,15.89,3400,12.6549707125261,12.7348127990405,12.6469865038747,12.6869075471319,4258.4057461831,0.0,1.0
2014-07-28,15.9,16.0,15.85,15.85,3500,12.6948917557833,12.7747338422977,12.6549707125261,12.6549707125261,4383.65297401201,0.0,1.0
2014-07-29,16.0,16.0,15.8,15.81,31200,12.7747338422977,12.7747338422977,12.6150496692689,12.6230338779204,39077.1350826212,0.0,1.0
2014-07-30,15.8,15.9,15.8,15.88,3600,12.6150496692689,12.6948917557833,12.6150496692689,12.6789233384804,4508.90020184094,0.0,1.0
2014-07-31,15.845,16.0,15.8101,16.0,14800,12.6509786082004,12.7747338422977,12.6231137200069,12.7747338422977,18536.5897186794,0.0,1.0
2014-08-01,15.97,15.97,15.79,15.79,2000,12.7507812163433,12.7507812163433,12.6070654606175,12.6070654606175,2504.9445565783,0.0,1.0
2014-08-04,16.05,16.05,15.8,15.8,2400,12.8146548855548,12.8146548855548,12.6150496692689,12.6150496692689,3005.93346789396,0.0,1.0
2014-08-05,15.84,16.05,15.84,15.9549,17100,12.6469865038747,12.8146548855548,12.6469865038747,12.7387250612797,21417.2759587444,0.0,1.0
2014-08-06,15.66,15.66,15.5,15.53,3200,12.5032707481488,12.5032707481488,12.3755234097259,12.3994760356802,4007.91129052528,0.0,1.0
2014-08-07,15.57,15.7,15.51,15.68,900,12.4314128702859,12.5352075827546,12.3835076183773,12.5192391654517,1127.22505046023,0.0,1.0
2014-08-08,15.61,15.7,15.61,15.62,3900,12.4633497048916,12.5352075827546,12.4633497048916,12.4713339135431,4884.64188532769,0.0,1.0
2014-08-11,15.84,16.041,15.63,15.63,20900,12.6469865038747,12.8074690977685,12.4793181221945,12.4793181221945,26176.6706162431,0.0,1.0
2014-08-12,15.83,15.9,15.83,15.9,5600,12.6390022952232,12.6948917557833,12.6390022952232,12.6948917557833,7013.84475841924,0.0,1.0
2014-08-13,15.898,15.92,15.83,15.92,4600,12.693294914053,12.7108601730862,12.6390022952232,12.7108601730862,5761.37248013008,0.0,1.0
2014-08-14,16.08,16.08,15.9,15.9,10900,12.8386075115091,12.8386075115091,12.6948917557833,12.6948917557833,13651.9478333517,0.0,1.0
2014-08-15,16.1,16.32,16.04,16.0419,11500,12.854575928812,13.0302285191436,12.8066706769034,12.8081876765472,14403.4312003252,0.0,1.0
2014-08-18,16.2,16.2933,16.1,16.11,13200,12.9344180153264,13.0089106820443,12.854575928812,12.8625601374634,16532.6340734167,0.0,1.0
2014-08-19,16.19,16.19,16.1,16.1101,13900,12.9264338066749,12.9264338066749,12.854575928812,12.86263997955,17409.3646682192,0.0,1.0
2014-08-20,16.41,16.41,16.4,16.4,3000,13.1020863970065,13.1020863970065,13.0941021883551,13.0941021883551,3757.41683486745,0.0,1.0
2014-08-21,16.31,16.4,16.3,16.3712,17700,13.0222443104922,13.0941021883551,13.0142601018407,13.071107667439,22168.7593257178,0.0,1.0
2014-08-22,16.25,16.25,16.1547,16.25,4400,12.9743390585836,12.9743390585836,12.8982495501354,12.9743390585836,5510.87802447222,0.0,1.0
2014-08-25,16.23,16.55,16.14,16.14,32400,12.9583706412807,13.2138653181266,12.8865127634178,12.8865127634178,40580.1018165683,0.0,1.0
2014-08-26,16.3,16.36,16.13,16.13,56600,13.0142601018407,13.0621653537494,12.8785285547663,12.8785285547663,70889.9309511659,0.0,1.0
2014-08-27,16.2,16.27,16.12,16.27,10800,12.9344180153264,12.9903074758864,12.8705443461149,12.9903074758864,13526.7006055228,0.0,1.0
2014-08-28,16.15,16.19,16.05,16.17,38600,12.8944969720692,12.9264338066749,12.8146548855548,12.9104653893721,48345.429941961,0.0,1.0
2014-08-29,16.15,16.21,16.0,16.04,34300,12.8944969720692,12.9424022239778,12.7747338422977,12.8066706769034,42959.7991453177,0.0,1.0
2014-09-02,16.21,16.308,15.77,15.77,14500,12.9424022239778,13.0206474687619,12.5910970433146,12.5910970433146,18160.8480351926,0.0,1.0
2014-09-03,16.1,16.2,16.1,16.11,9700,12.854575928812,12.9344180153264,12.854575928812,12.8625601374634,12148.9810994047,0.0,1.0
2014-09-04,16.15,16.3,16.12,16.15,11900,12.8944969720692,13.0142601018407,12.8705443461149,12.8944969720692,14904.4201116408,0.0,1.0
2014-09-05,16.18,16.2,15.91,15.91,9000,12.9184495980235,12.9344180153264,12.7028759644347,12.7028759644347,11272.2505046023,0.0,1.0
2014-09-08,16.26,16.39,16.26,16.33,4300,12.982323267235,13.0861179797037,12.982323267235,13.038212727795,5385.63079664333,0.0,1.0
2014-09-09,16.236,16.236,16.1114,16.1114,600,12.9631611664715,12.9631611664715,12.8636779266747,12.8636779266747,751.48336697349,0.0,1.0
2014-09-10,15.93,16.15,15.93,16.15,2100,12.7188443817376,12.8944969720692,12.7188443817376,12.8944969720692,2630.19178440721,0.0,1.0
2014-09-11,15.84,15.91,15.79,15.9,9800,12.7148522774119,12.7710416498499,12.6747170113847,12.7630145966445,12208.714392677,0.085,1.0
2014-09-12,15.54,15.9,15.54,15.9,5500,12.4740406812488,12.7630145966445,12.4740406812488,12.7630145966445,6851.82950609421,0.0,1.0
2014-09-15,15.43,15.542,15.36,15.36,27600,12.385743095989,12.4756460918899,12.3295537235509,12.3295537235509,34383.7262487636,0.0,1.0
2014-09-16,15.3101,15.38,15.25,15.26,13000,12.2894987280558,12.3456078299618,12.2412561382911,12.2492831914966,16195.2333780409,0.0,1.0
2014-09-17,15.64,15.64,15.11,15.11,3200,12.5543112133031,12.5543112133031,12.128877393415,12.128877393415,3986.51898536392,0.0,1.0
2014-09-18,15.54,15.54,15.41,15.41,500,12.4740406812488,12.4740406812488,12.3696889895781,12.3696889895781,622.89359146311,0.0,1.0
2014-09-19,15.64,15.64,15.25,15.38,36700,12.5543112133031,12.5543112133031,12.2412561382911,12.3456078299618,45720.3896133925,0.0,1.0
2014-09-22,15.04,15.19,15.04,15.15,18782,12.0726880209769,12.1930938190585,12.0726880209769,12.1609856062367,23398.3748697204,0.0,1.0
2014-09-23,15.0,15.12,14.99,15.0347,45217,12.0405798081552,12.1369044466204,12.0325527549498,12.0684336827781,56330.7590503749,0.0,1.0
2014-09-24,15.0,15.0,14.98,14.99,2200,12.0405798081552,12.0405798081552,12.0245257017443,12.0325527549498,2740.73180243769,0.0,1.0
2014-09-25,15.07,15.09,14.98,15.04,11436,12.0967691805933,12.1128232870041,12.0245257017443,12.0726880209769,14246.8222239442,0.0,1.0
2014-09-26,15.08,15.16,14.94,15.16,11213,12.1047962337987,12.1690126594422,11.9924174889226,12.1690126594422,13969.0116821517,0.0,1.0
2014-09-29,14.884,14.94,14.81,14.81,2842,11.9474659909721,11.9924174889226,11.8880657972519,11.8880657972519,3540.52717387633,0.0,1.0
2014-09-30,14.76,14.82,14.76,14.82,1824,11.8479305312247,11.8960928504573,11.8479305312247,11.8960928504573,2272.31582165743,0.0,1.0
2014-10-01,14.81,14.92,14.67,14.84,8026,11.8880657972519,11.9763633825117,11.7756870523758,11.9121469568682,9998.68793016585,0.0,1.0
2014-10-02,14.82,14.82,14.82,14.82,278,11.8960928504573,11.8960928504573,11.8960928504573,11.8960928504573,346.32883685349,0.0,1.0
2014-10-03,14.801,14.99,14.693,14.8,17218,11.880841449367,12.0325527549498,11.7941492747483,11.8800387440465,21449.9637156237,0.0,1.0
2014-10-06,14.84,14.8878,14.81,14.847,4917,11.9121469568682,11.9505162711902,11.8880657972519,11.917765894112,6125.53557844823,0.0,1.0
2014-10-07,14.7,14.94,14.69,14.81,2841,11.7997682119921,11.9924174889226,11.7917411587867,11.8880657972519,3539.28138669339,0.0,1.0
2014-10-08,14.8338,14.8338,14.74,14.8,3233,11.9071701838808,11.9071701838808,11.8318764248138,11.8800387440465,4027.62996240048,0.0,1.0
2014-10-09,14.8,15.043,14.7511,14.91,17421,11.8800387440465,12.0750961369386,11.8407864538719,11.9683363293063,21702.8585137576,0.0,1.0
2014-10-10,14.79,15.1,14.59,14.8,68810,11.872011690841,12.1208503402096,11.7114706267323,11.8800387440465,85722.6160571534,0.0,1.0
2014-10-13,14.86,14.86,14.75,14.75,17203,11.9282010632791,11.9282010632791,11.8399034780193,11.8399034780193,21431.2769078797,0.0,1.0
2014-10-14,14.93,15.07,14.88,14.9,46470,11.9843904357171,12.0967691805933,11.94425516969,11.9603092761008,57891.7303905817,0.0,1.0
2014-10-15,14.83,15.07,14.57,14.82,48114,11.9041199036628,12.0967691805933,11.6954165203214,11.8960928504573,59939.804519312,0.0,1.0
2014-10-16,14.87,15.1,14.77,14.98,18576,11.9362281164845,12.1208503402096,11.8559575844301,12.0245257017443,23141.7427100375,0.0,1.0
2014-10-17,14.98,14.98,14.73,14.75,12166,12.0245257017443,12.0245257017443,11.8238493716084,11.8399034780193,15156.2468674804,0.0,1.0
2014-10-20,15.198,15.2,14.89,14.94,33878,12.1995154616228,12.2011208722639,11.9522822228954,11.9924174889226,42204.7781831747,0.0,1.0
2014-10-21,15.44,15.53,15.3,15.3001,33256,12.3937701491944,12.4660136280433,12.2813914043183,12.2814716748504,41429.8985553945,0.0,1.0
2014-10-22,15.65,15.75,15.48,15.53,33693,12.5623382665086,12.642608798563,12.4258783620162,12.4660136280433,41974.3075543331,0.0,1.0
2014-10-23,15.6,15.74,15.48,15.66,57710,12.5222030004814,12.6345817453575,12.4258783620162,12.570365319714,71894.3783266722,0.0,1.0
2014-10-24,15.47,15.6,15.38,15.6,49056,12.4178513088107,12.5222030004814,12.3456078299618,12.5222030004814,61113.3360456288,0.0,1.0
2014-10-27,15.51,15.51,14.58,15.4,45953,12.4499595216325,12.4499595216325,11.7034435735268,12.3616619363727,57247.6584170085,0.0,1.0
2014-10-28,15.72,15.73,15.44,15.47,40902,12.6185276389466,12.6265546921521,12.3937701491944,12.4178513088107,50955.1873560485,0.0,1.0
2014-10-29,15.64,15.75,15.41,15.75,13752,12.5543112133031,12.642608798563,12.3696889895781,12.642608798563,17132.0653396015,0.0,1.0
2014-10-30,15.7,15.75,15.17,15.17,50089,12.6024735325358,12.642608798563,12.1770397126476,12.1770397126476,62400.2342055913,0.0,1.0
2014-10-31,15.7,15.8,15.6405,15.6405,28380,12.6024735325358,12.6827440645901,12.5547125659634,12.5547125659634,35355.4402514461,0.0,1.0
2014-11-03,15.86,15.9,15.64,15.64,26159,12.7309063838228,12.7630145966445,12.5543112133031,12.5543112133031,32588.5469181669,0.0,1.0
2014-11-04,15.85,15.88,15.67,15.88,37527,12.7228793306173,12.7469604902336,12.5783923729195,12.7469604902336,46750.6556136724,0.0,1.0
2014-11-05,15.83,15.92,15.74,15.7656,57143,12.7068252242064,12.7790687030554,12.6345817453575,12.6551310015634,71188.0169939533,0.0,1.0
2014-11-06,15.85,16.0,15.77,15.98,35084,12.7228793306173,12.8432851286989,12.6586629049738,12.827231022288,43707.1975257836,0.0,1.0
2014-11-07,15.75,15.75,15.59,15.72,21925,12.642608798563,12.642608798563,12.514175947276,12.6185276389466,27313.8839856573,0.0,1.0
2014-11-10,15.82,15.95,15.6,15.61,98689,12.698798171001,12.8031498626717,12.5222030004814,12.5302300536868,122945.491295806,0.0,1.0
2014-11-11,15.82,15.82,15.7,15.73,23834,12.698798171001,12.698798171001,12.6024735325358,12.6265546921521,29692.0917178636,0.0,1.0
2014-11-12,15.76,15.82,15.68,15.68,51628,12.6506358517684,12.698798171001,12.5864194261249,12.5864194261249,64317.5006801149,0.0,1.0
2014-11-13,15.85,15.89,15.68,15.68,17346,12.7228793306173,12.7549875434391,12.5864194261249,12.5864194261249,21609.4244750383,0.0,1.0
2014-11-14,15.86,16.25,15.8505,15.9,67331,12.7309063838228,13.0439614588348,12.7232806832776,12.7630145966445,83880.0968136051,0.0,1.0
2014-11-17,16.0,16.0,15.84,15.9,16852,12.8432851286989,12.8432851286989,12.7148522774119,12.7630145966445,20994.0056066726,0.0,1.0
2014-11-18,16.1,16.11,15.97,16.03,30637,12.9235556607532,12.9315827139587,12.8192039690826,12.8673662883152,38167.1819233108,0.0,1.0
2014-11-19,16.03,16.1,15.91,16.1,86999,12.8673662883152,12.9235556607532,12.7710416498499,12.9235556607532,108382.239127398,0.0,1.0
2014-11-20,16.2,16.2,15.91,16.11,19258,13.0038261928076,13.0038261928076,12.7710416498499,12.9315827139587,23991.3695687932,0.0,1.0
2014-11-21,16.37,16.38,16.19,16.28,20458,13.1402860973,13.1483131505055,12.9957991396022,13.0680426184511,25486.3141883047,0.0,1.0
2014-11-24,16.41,16.48,16.33,16.33,29125,13.1723943101218,13.2285836825598,13.1081778844783,13.1081778844783,36283.5517027261,0.0,1.0
2014-11-25,16.42,16.5,16.3,16.3,18947,13.1804213633272,13.2446377889707,13.084096724862,13.084096724862,23603.9297549031,0.0,1.0
2014-11-26,16.5686,16.6,16.45,16.5,43515,13.29970337396,13.3249083210251,13.2045025229435,13.2446377889707,54210.4292650346,0.0,1.0
2014-11-28,16.757,16.78,16.756,16.78,1800,13.4509330563504,13.4693952787229,13.4501303510299,13.4693952787229,2242.4169292672,0.0,1.0
2014-12-01,16.53,16.76,16.5,16.76,25980,13.268718948587,13.4533411723121,13.2446377889707,13.4533411723121,32365.5510124233,0.0,1.0
2014-12-02,16.66,16.66,16.61,16.61,4077,13.3730706402577,13.3730706402577,13.3329353742305,13.3329353742305,5079.07434479021,0.0,1.0
2014-12-03,16.64,16.76,16.56,16.62,35838,13.3570165338468,13.4533411723121,13.2928001082033,13.340962427436,44646.52106171,0.0,1.0
2014-12-04,16.7,16.7275,16.66,16.71,29829,13.4051788530794,13.4272532493944,13.3730706402577,13.4132059062849,37160.5858795064,0.0,1.0
2014-12-05,16.67,16.81,16.66,16.71,15406,13.3810976934631,13.4934764383393,13.3730706402577,13.4132059062849,19192.5973401614,0.0,1.0
2014-12-08,16.81,16.87,16.5,16.5,31437,13.4934764383393,13.5416387575719,13.2446377889707,13.2446377889707,39163.8116696515,0.0,1.0
2014-12-09,16.86,16.9,16.6688,16.6688,31054,13.5336117043664,13.5657199171882,13.3801344470785,13.3801344470785,38686.675178591,0.0,1.0
2014-12-10,17.21,17.21,16.87,16.87,21955,13.8145585665567,13.8145585665567,13.5416387575719,13.5416387575719,27351.2576011452,0.0,1.0
2014-12-11,16.99,17.43,16.99,17.3,14251,13.7061933482833,14.0611506804343,13.7061933482833,13.9562769232079,17665.3344840146,0.085,1.0
2014-12-12,17.11,17.35,17.1,17.21,58590,13.8029998934154,13.9966129836796,13.7949326813211,13.8836720143588,72627.3207086107,0.0,1.0
2014-12-15,17.046,17.35,16.87,17.35,32003,13.7513697360116,13.9966129836796,13.6093868031513,13.9966129836796,39670.4581778063,0.0,1.0
2014-12-16,17.22,17.2299,16.99,16.99,49200,13.8917392264531,13.8997257664265,13.7061933482833,13.7061933482833,60987.6118597654,0.0,1.0
2014-12-17,17.5101,17.56,16.94,16.94,8113,14.1257690493099,14.1660244376607,13.6658572878116,13.6658572878116,10056.7580288268,0.0,1.0
2014-12-18,17.36,17.66,17.25,17.55,9107,14.0046801957739,14.2466965586041,13.9159408627362,14.1579572255664,11288.9061220911,0.0,1.0
2014-12-19,17.53,17.64,17.29,17.29,5402,14.1418228013777,14.2305621344154,13.9482097111135,13.9482097111135,6696.24144850511,0.0,1.0
2014-12-22,17.53,17.53,17.38,17.39,10878,14.1418228013777,14.1418228013777,14.0208146199626,14.0288818320569,13484.2122319212,0.0,1.0
2014-12-23,17.48,17.71,17.48,17.71,8266,14.101486740906,14.2870326190758,14.101486740906,14.2870326190758,10246.4146266833,0.0,1.0
2014-12-24,17.53,17.74,17.38,17.38,2662,14.1418228013777,14.3112342553588,14.0208146199626,14.0208146199626,3299.77688558323,0.0,1.0
2014-12-26,17.65,17.67,17.41,17.45,8824,14.2386293465098,14.2547637706984,14.0450162562456,14.077285104623,10938.1033953367,0.0,1.0
2014-12-29,17.7,17.79,17.39,17.71,14368,14.2789654069815,14.3515703158305,14.0288818320569,14.2870326190758,17810.3660000224,0.0,1.0
2014-12-30,17.68,17.7,17.52,17.52,3256,14.2628309827928,14.2789654069815,14.1337555892833,14.1337555892833,4036.09073608527,0.0,1.0
2014-12-31,17.49,17.82,17.37,17.52,10767,14.1095539530003,14.3757719521135,14.0127474078682,14.1337555892833,13346.6182295547,0.0,1.0
2015-01-02,17.81,17.81,17.46,17.46,57785,14.3677047400192,14.3677047400192,14.0853523167173,14.0853523167173,71629.4542950515,0.0,1.0
2015-01-05,17.8,17.97,17.79,17.8204,23957,14.3596375279249,14.4967801335286,14.3515703158305,14.3760946405973,29696.7523846421,0.0,1.0
2015-01-06,17.85,17.93,17.7,17.88,99019,14.3999735883966,14.4645112851513,14.2789654069815,14.4241752246796,122742.527210205,0.0,1.0
2015-01-07,18.05,18.08,17.8,17.8,41195,14.5613178302834,14.5855194665664,14.3596375279249,14.3596375279249,51064.7290764842,0.0,1.0
2015-01-08,18.0234,18.12,18.0,18.12,44524,14.5398590461124,14.6177883149437,14.5209817698116,14.6177883149437,55191.3095618737,0.0,1.0
2015-01-09,18.0329,18.13,17.97,17.97,14416,14.547522897602,14.6258555270381,14.4967801335286,14.4967801335286,17869.866109154,0.0,1.0
2015-01-12,17.9,18.18,17.84,18.01,31644,14.4403096488683,14.6661915875098,14.3919063763022,14.529048981906,39225.4469449269,0.0,1.0
2015-01-13,17.79,18.1,17.71,17.941,8518,14.3515703158305,14.601653890755,14.2870326190758,14.473385218455,10558.7901996236,0.0,1.0
2015-01-14,17.96,17.98,17.56,17.56,7591,14.4887129214343,14.504847345623,14.1660244376607,14.1660244376607,9409.6943420219,0.0,1.0
2015-01-15,17.81,17.94,17.81,17.9,830,14.3677047400192,14.4725784972456,14.3677047400192,14.4403096488683,1028.85605373181,0.0,1.0
2015-01-16,17.84,17.87,17.74,17.75,20548,14.3919063763022,14.4161080125852,14.3112342553588,14.3193014674532,25471.0050507004,0.0,1.0
2015-01-20,17.83,18.0,17.64,17.92,22404,14.3838391642079,14.5209817698116,14.2305621344154,14.4564440730569,27771.6759371174,0.0,1.0
2015-01-21,17.83,17.83,17.65,17.75,28210,14.3838391642079,14.3838391642079,14.2386293465098,14.3193014674532,34968.7099708125,0.0,1.0
2015-01-22,18.13,18.13,17.8,17.8,69394,14.6258555270381,14.6258555270381,14.3596375279249,14.3596375279249,86019.8036056207,0.0,1.0
2015-01-23,18.319,18.319,17.86,17.86,51096,14.7783258356211,14.7783258356211,14.4080408004909,14.4080408004909,63337.8661704586,0.0,1.0
2015-01-26,18.46,18.52,18.12,18.12,32000,14.8920735261513,14.9404767987173,14.6177883149437,14.6177883149437,39666.7394209855,0.0,1.0
2015-01-27,18.27,18.41,18.27,18.37,5851,14.7387964963588,14.8517374656796,14.7387964963588,14.8194686173022,7252.81538600583,0.0,1.0
2015-01-28,18.3,18.3,18.22,18.22,9175,14.7629981326418,14.7629981326418,14.6984604358871,14.6984604358871,11373.1979433607,0.0,1.0
2015-01-29,18.23,18.23,18.05,18.1006,6947,14.7065276479815,14.7065276479815,14.5613178302834,14.6021379234807,8611.40121117456,0.0,1.0
2015-01-30,18.0,18.23,18.0,18.08,47968,14.5209817698116,14.7065276479815,14.5209817698116,14.5855194665664,59460.4423920575,0.0,1.0
2015-02-02,17.84,18.01,17.61,18.01,11226,14.3919063763022,14.529048981906,14.2063604981324,14.529048981906,13915.5880231245,0.0,1.0
2015-02-03,18.081,18.09,17.73,17.73,12570,14.5863261877758,14.5935866786607,14.3031670432645,14.3031670432645,15581.5910788059,0.0,1.0
2015-02-04,17.95,18.22,17.93,18.11,10305,14.48064570934,14.6984604358871,14.4645112851513,14.6097211028494,12773.9296791642,0.0,1.0
2015-02-05,18.465,18.47,18.15,18.15,7999,14.8961071321985,14.9001407382456,14.6419899512267,14.6419899512267,9915.44526963944,0.0,1.0
2015-02-06,17.94,18.5,17.87,18.5,27399,14.4725784972456,14.9243423745286,14.4161080125852,14.9243423745286,33963.406043612,0.0,1.0
2015-02-09,17.903,18.02,17.56,17.56,9419,14.4427298124966,14.5371161940003,14.1660244376607,14.1660244376607,11675.6568314457,0.0,1.0
2015-02-10,17.77,17.9,17.73,17.73,37828,14.3354358916418,14.4403096488683,14.3031670432645,14.3031670432645,46891.0443380326,0.0,1.0
2015-02-11,17.74,17.85,17.7,17.85,21975,14.3112342553588,14.3999735883966,14.2789654069815,14.3999735883966,27239.8937117549,0.0,1.0
2015-02-12,18.15,18.19,17.96,17.97,10462,14.6419899512267,14.6742587996041,14.4887129214343,14.4967801335286,12968.5446194485,0.0,1.0
2015-02-13,17.83,18.13,17.83,18.0,9685,14.3838391642079,14.6258555270381,14.3838391642079,14.5209817698116,12005.3866028826,0.0,1.0
2015-02-17,17.99,18.15,17.822,17.822,20972,14.5129145577173,14.6419899512267,14.3773853945324,14.3773853945324,25996.5893480284,0.0,1.0
2015-02-18,18.02,18.06,17.92,17.95,20402,14.5371161940003,14.5693850423777,14.4564440730569,14.48064570934,25290.0255520921,0.0,1.0
2015-02-19,18.09,18.29,17.83,17.9,32805,14.5935866786607,14.7549309205475,14.3838391642079,14.4403096488683,40664.6058345447,0.0,1.0
2015-02-20,17.81,18.11,17.8,17.83,22343,14.3677047400192,14.6097211028494,14.3596375279249,14.3838391642079,27696.0612150962,0.0,1.0
2015-02-23,17.81,17.93,17.77,17.82,25002,14.3677047400192,14.4645112851513,14.3354358916418,14.3757719521135,30992.1193438587,0.0,1.0
2015-02-24,17.75,17.76,17.49,17.7,10584,14.3193014674532,14.3273686795475,14.1095539530003,14.2789654069815,13119.7740634909,0.0,1.0
2015-02-25,17.81,17.99,17.8,17.8,12068,14.3677047400192,14.5129145577173,14.3596375279249,14.3596375279249,14959.3191041392,0.0,1.0
2015-02-26,17.76,17.87,17.71,17.87,3350,14.3273686795475,14.4161080125852,14.2870326190758,14.4161080125852,4152.61178313442,0.0,1.0
2015-02-27,17.6171,17.6171,17.56,17.56,1920,14.2120882187194,14.2120882187194,14.1660244376607,14.1660244376607,2380.00436525913,0.0,1.0
2015-03-02,17.5776,17.9,17.5776,17.79,7840,14.1802227309467,14.4403096488683,14.1802227309467,14.3515703158305,9718.35115814148,0.0,1.0
2015-03-03,17.84,17.84,17.6401,17.72,26714,14.3919063763022,14.3919063763022,14.2306428065364,14.2950998311701,33114.2899028815,0.0,1.0
2015-03-04,17.63,17.8,17.56,17.8,9572,14.2224949223211,14.3596375279249,14.1660244376607,14.3596375279249,11865.3134293023,0.0,1.0
2015-03-05,17.55,17.66,17.55,17.66,761,14.1579572255664,14.2466965586041,14.1579572255664,14.2466965586041,943.324646855309,0.0,1.0
2015-03-06,17.332,17.332,17.18,17.18,8215,13.9820920019098,13.9820920019098,13.8594703780758,13.8594703780758,10183.1957607311,0.0,1.0
2015-03-09,17.63,17.63,17.49,17.49,3071,14.2224949223211,14.2224949223211,14.1095539530003,14.1095539530003,3806.7673988077,0.0,1.0
2015-03-10,17.56,17.56,17.4,17.45,12623,14.1660244376607,14.1660244376607,14.0369490441513,14.077285104623,15647.2891159719,0.0,1.0
2015-03-11,17.52,17.65,17.41,17.59,21810,14.2023268920852,14.3077094546407,14.1131570314614,14.2590713488458,26904.8306593299,0.085,1.0
2015-03-12,17.94,18.1,17.65,17.65,53661,14.5427936326489,14.6724952481018,14.3077094546407,14.3077094546407,66196.2456675976,0.0,1.0
2015-03-13,17.87,17.87,17.75,17.79,9450,14.4860491758883,14.4860491758883,14.3887729642987,14.4211983681619,11657.5263517041,0.0,1.0
2015-03-16,17.95,18.05,17.9,18.0,30363,14.5508999836147,14.6319634932727,14.5103682287857,14.5914317384437,37455.8172081263,0.0,1.0
2015-03-17,17.85,18.13,17.85,17.97,3900,14.4698364739567,14.6968143009992,14.4698364739567,14.5671126855463,4811.04262133822,0.0,1.0
2015-03-18,18.3,18.39,17.89,17.89,24597,14.8346222674178,14.90757942611,14.5022618778199,14.5022618778199,30342.8757325785,0.0,1.0
2015-03-19,18.48,18.5,18.17,18.5,112985,14.9805365848022,14.9967492867338,14.7292397048624,14.9967492867338,139378.371941513,0.0,1.0
2015-03-20,18.79,18.85,18.15,18.15,53226,15.2318334647421,15.2804715705369,14.7130270029308,14.7130270029308,65659.6293752174,0.0,1.0
2015-03-23,18.86,18.95,18.69,18.89,2800,15.2885779215027,15.3615350801949,15.1507699550841,15.3128969744001,3454.08188198641,0.0,1.0
2015-03-24,18.82,18.83,18.61,18.61,4368,15.2561525176395,15.2642588686053,15.0859191473577,15.0859191473577,5388.36773589881,0.0,1.0
2015-03-25,18.57,18.84,18.57,18.83,10303,15.0534937434944,15.2723652195711,15.0534937434944,15.2642588686053,12709.7877250379,0.0,1.0
2015-03-26,18.69,18.77,17.16,17.16,16179,15.1507699550841,15.2156207628105,13.9104982573164,13.9104982573164,19958.4252745207,0.0,1.0
2015-03-27,18.81,18.81,18.66,18.6814,2528,15.2480461666737,15.2480461666737,15.1264509021867,15.1437984932535,3118.54249916488,0.0,1.0
2015-03-30,18.901,18.901,18.78,18.79,1400,15.3218139604625,15.3218139604625,15.2237271137763,15.2318334647421,1727.04094099321,0.0,1.0
2015-03-31,18.57,19.0,18.57,19.0,6374,15.0534937434944,15.4020668350239,15.0534937434944,15.4020668350239,7862.97068420767,0.0,1.0
2015-04-01,18.4,18.5986,18.34,18.57,4273,14.9156857770758,15.0766779072566,14.867047671281,15.0534937434944,5271.1756720457,0.0,1.0
2015-04-02,18.73,18.737,18.57,18.7,5034,15.1831953589473,15.1888698046233,15.0534937434944,15.1588763060499,6209.94578354271,0.0,1.0
2015-04-06,18.68,18.88,18.66,18.73,6912,15.1426636041183,15.3047906234343,15.1264509021867,15.1831953589473,8526.64784581787,0.0,1.0
2015-04-07,18.68,18.68,18.68,18.68,0,15.1426636041183,15.1426636041183,15.1426636041183,15.1426636041183,0,0.0,1.0
2015-04-08,18.78,18.829,18.59,18.59,10855,15.2237271137763,15.2634482335087,15.069706445426,15.069706445426,13390.735296058,0.0,1.0
2015-04-09,18.247,18.7137,18.247,18.66,2122,14.791658607299,15.169982006873,14.791658607299,15.1264509021867,2617.70062627685,0.0,1.0
2015-04-10,18.5,18.6,18.4,18.43,34479,14.9967492867338,15.0778127963919,14.9156857770758,14.9400048299732,42533.3175746464,0.0,1.0
2015-04-13,18.42,18.47,18.42,18.47,400,14.9318984790074,14.9724302338364,14.9318984790074,14.9724302338364,493.440268855203,0.0,1.0
2015-04-14,18.35,18.53,18.27,18.39,24206,14.8751540222468,15.0210683396312,14.8103032145204,14.90757942611,29860.5378697726,0.0,1.0
2015-04-15,18.08,18.32,18.06,18.21,3416,14.6562825461701,14.8508349693494,14.6400698442385,14.7616651087256,4213.97989602344,0.0,1.0
2015-04-16,18.11,18.17,18.04,18.08,38966,14.6806015990676,14.7292397048624,14.6238571423069,14.6562825461701,48068.4837905293,0.0,1.0
2015-04-17,17.814,18.06,17.814,17.97,5871,14.4406536104798,14.6400698442385,14.4406536104798,14.5671126855463,7242.46954612223,0.0,1.0
2015-04-20,17.88,18.05,17.8496,18.01,61235,14.4941555268541,14.6319634932727,14.4695122199181,14.5995380894095,75539.5371583707,0.0,1.0
2015-04-21,18.1,18.14,17.8968,17.9831,10893,14.6724952481018,14.704920651965,14.5077741964766,14.5777320053115,13437.6121215992,0.0,1.0
2015-04-22,17.98,18.23,17.92,18.1,17102,14.5752190365121,14.7778778106572,14.5265809307173,14.6724952481018,21097.0386949042,0.0,1.0
2015-04-23,17.92,18.11,17.88,18.06,9074,14.5265809307173,14.6806015990676,14.4941555268541,14.6400698442385,11193.6924989803,0.0,1.0
2015-04-24,18.15,18.15,17.68,17.68,18352,14.7130270029308,14.7130270029308,14.3320285075381,14.3320285075381,22639.0395350766,0.0,1.0
2015-04-27,18.03,18.03,18.03,18.03,827,14.6157507913411,14.6157507913411,14.6157507913411,14.6157507913411,1020.18775585813,0.0,1.0
2015-04-28,18.04,18.08,18.04,18.0543,787,14.6238571423069,14.6562825461701,14.6238571423069,14.635449224188,970.843728972612,0.0,1.0
2015-04-29,17.9145,18.05,17.7,17.78,8931,14.5221224376861,14.6319634932727,14.3482412094697,14.4130920171961,11017.2876028645,0.0,1.0
2015-04-30,17.79,17.85,17.72,17.72,1936,14.4211983681619,14.4698364739567,14.3644539114013,14.3644539114013,2388.25090125917,0.0,1.0
2015-05-01,17.84,18.05,15.29,17.62,13260,14.4617301229909,14.6319634932727,12.3946106267114,14.2833904017433,16357.5449125499,0.0,1.0
2015-05-04,17.82,18.05,17.76,18.04,30782,14.4455174210593,14.6319634932727,14.3968793152645,14.6238571423069,37972.695889752,0.0,1.0
2015-05-05,17.62,17.76,17.49,17.66,29845,14.2833904017433,14.3968793152645,14.1780078391878,14.3158158056065,36816.8120599586,0.0,1.0
2015-05-06,17.55,17.74,17.39,17.52,7704,14.2266459449826,14.3806666133329,14.0969443295298,14.2023268920852,9503.65957815121,0.0,1.0
2015-05-07,17.72,17.812,17.44,17.5,7790,14.3644539114013,14.4390323402867,14.1374760843588,14.1861141901536,9609.74923595504,0.0,1.0
2015-05-08,17.84,18.082,17.83,18.0,17133,14.4617301229909,14.6579038163633,14.4536237720251,14.5914317384437,21135.2803157404,0.0,1.0
2015-05-11,17.84,17.93,17.74,17.74,1578,14.4617301229909,14.5346872816831,14.3806666133329,14.3806666133329,1946.62186063377,0.0,1.0
2015-05-12,17.87,17.87,17.58,17.58,772,14.4860491758883,14.4860491758883,14.25096499788,14.25096499788,952.33971889054,0.0,1.0
2015-05-13,17.79,18.0,17.74,18.0,14503,14.4211983681619,14.5914317384437,14.3806666133329,14.5914317384437,17890.9105480175,0.0,1.0
2015-05-14,18.08,18.08,17.79,17.79,64013,14.6562825461701,14.6562825461701,14.4211983681619,14.4211983681619,78966.4798255703,0.0,1.0
2015-05-15,18.14,18.14,17.99,17.99,7778,14.704920651965,14.704920651965,14.5833253874779,14.5833253874779,9594.94602788937,0.0,1.0
2015-05-18,18.07,18.14,17.9407,18.02,19142,14.6481761952043,14.704920651965,14.5433610772165,14.6076444403753,23613.5840660658,0.0,1.0
2015-05-19,17.959,18.04,17.871,17.92,12910,14.5581956994839,14.6238571423069,14.4868598109849,14.5265809307173,15925.7846773017,0.0,1.0
2015-05-20,18.01,18.01,17.9235,17.9235,6784,14.5995380894095,14.5995380894095,14.5294181535553,14.5294181535553,8368.74695978424,0.0,1.0
2015-05-21,18.05,18.06,17.8,17.8,10797,14.6319634932727,14.6400698442385,14.4293047191277,14.4293047191277,13319.1864570741,0.0,1.0
2015-05-22,18.05,18.24,18.05,18.15,3985,14.6319634932727,14.785984161623,14.6319634932727,14.7130270029308,4915.89867846996,0.0,1.0
2015-05-26,17.981,18.1,17.85,17.85,4150,14.5760296716087,14.6724952481018,14.4698364739567,14.4698364739567,5119.44278937272,0.0,1.0
2015-05-27,18.23,18.34,18.0,18.0,7916,14.7778778106572,14.867047671281,14.5914317384437,14.5914317384437,9765.18292064443,0.0,1.0
2015-05-28,18.31,18.31,18.17,18.2,3063,14.8427286183836,14.8427286183836,14.7292397048624,14.7535587577598,3778.51885875871,0.0,1.0
2015-05-29,17.9,18.23,17.9,18.17,15191,14.5103682287857,14.7778778106572,14.5103682287857,14.7292397048624,18739.6278104484,0.0,1.0
2015-06-01,18.02,18.15,17.93,18.15,14536,14.6076444403753,14.7130270029308,14.5346872816831,14.7130270029308,17931.6193701981,0.0,1.0
2015-06-02,17.98,17.98,17.98,17.98,100,14.5752190365121,14.5752190365121,14.5752190365121,14.5752190365121,123.360067213801,0.0,1.0
2015-06-03,17.77,17.85,17.77,17.7732,5001,14.4049856662303,14.4698364739567,14.4049856662303,14.4075796985393,6169.23696136215,0.0,1.0
2015-06-04,17.7,17.866,17.7,17.76,8407,14.3482412094697,14.482806635502,14.3482412094697,14.3968793152645,10370.8808506642,0.0,1.0
2015-06-05,17.6196,17.66,17.59,17.59,2182,14.2830661477046,14.3158158056065,14.2590713488458,14.2590713488458,2691.71666660513,0.0,1.0
2015-06-08,17.66,17.66,17.66,17.66,2015,14.3158158056065,14.3158158056065,14.3158158056065,14.3158158056065,2485.70535435807,0.0,1.0
2015-06-09,17.53,17.75,17.47,17.47,44518,14.210433243051,14.3887729642987,14.1617951372562,14.1617951372562,54917.4347222398,0.0,1.0
2015-06-10,17.67,17.76,17.57,17.57,47776,14.3239221565723,14.3968793152645,14.2428586469142,14.2428586469142,58936.5057120652,0.0,1.0
2015-06-11,17.74,17.75,17.74,17.75,578,14.4495705965422,14.4577157885357,14.4495705965422,14.4577157885357,709.621087456656,0.085,1.0
2015-06-12,17.7,17.82,17.58,17.72,222443,14.416989828568,14.5147321324905,14.3192475246455,14.4332802125551,273097.307192251,0.0,1.0
2015-06-15,17.5,17.57,17.3401,17.3679,5986,14.2540859886972,14.311102332652,14.1238443687205,14.1464880024625,7349.12081231063,0.0,1.0
2015-06-16,17.4611,17.56,17.41,17.41,17040,14.2224011918423,14.3029571406584,14.1807792607553,14.1807792607553,20920.3171803831,0.0,1.0
2015-06-17,17.52,17.52,17.33,17.38,10767,14.2703763726843,14.2703763726843,14.115617724807,14.1563436847747,13218.8412606329,0.0,1.0
2015-06-18,17.95,18.03,17.74,17.855,43559,14.6206196284066,14.6857811643549,14.4495705965422,14.5432403044679,53478.1746514263,0.0,1.0
2015-06-19,17.9201,18.09,17.81,17.81,29941,14.5962655043459,14.7346523163161,14.506586940497,14.506586940497,36759.1089611414,0.0,1.0
2015-06-22,17.73,17.9186,17.7088,17.9186,4304,14.4414254045487,14.5950437255468,14.4241575975223,14.5950437255468,5284.09889344886,0.0,1.0
2015-06-23,17.65,17.68,17.52,17.6799,9833,14.3762638686003,14.4006994445809,14.2703763726843,14.400617992661,12072.1525137739,0.0,1.0
2015-06-24,17.28,17.4,17.28,17.4,500,14.0748917648393,14.1726340687618,14.0748917648393,14.1726340687618,613.859072194339,0.0,1.0
2015-06-25,17.159,17.32,17.07,17.07,2548,13.9763349417174,14.1074725328135,13.9038427329749,13.9038427329749,3128.22583190236,0.0,1.0
2015-06-26,17.18,17.21,17.04,17.04,4913,13.9934398449039,14.0178754208845,13.8794071569943,13.8794071569943,6031.77924338157,0.0,1.0
2015-06-29,16.87,17.25,16.79,17.2,13037,13.7409388931041,14.0504561888587,13.6757773571558,14.009730228891,16005.7614483952,0.0,1.0
2015-06-30,16.91,17.4,16.823,17.4,13287,13.7735196610783,14.1726340687618,13.7026564907345,14.1726340687618,16312.6909844923,0.0,1.0
2015-07-01,17.0,17.07,16.83,17.033,13115,13.8468263890201,13.9038427329749,13.7083581251299,13.8737055225988,16101.5234636576,0.0,1.0
2015-07-02,17.09,17.28,16.97,17.13,19663,13.920133116962,14.0748917648393,13.8223908130395,13.9527138849362,24140.6218731146,0.0,1.0
2015-07-06,17.19,17.22,16.89,16.992,9665,14.0015850368974,14.026020612878,13.7572292770912,13.8403102354253,11865.8958655166,0.0,1.0
2015-07-07,17.39,17.53,17.03,17.03,7250,14.1644888767682,14.2785215646778,13.8712619650008,13.8712619650008,8900.95654681795,0.0,1.0
2015-07-08,17.29,17.69,17.29,17.433,5903,14.0830369568328,14.4088446365745,14.0830369568328,14.1995132023405,7247.22020632639,0.0,1.0
2015-07-09,17.53,17.55,17.34,17.45,10333,14.2785215646778,14.2948119486649,14.1237629168005,14.2133600287295,12686.0115859682,0.0,1.0
2015-07-10,17.68,17.71,17.51,17.51,15305,14.4006994445809,14.4251350205616,14.2622311806907,14.2622311806907,18790.2261998688,0.0,1.0
2015-07-13,17.7,17.84,17.49,17.62,9375,14.416989828568,14.5310225164776,14.2459407967037,14.3518282926197,11509.8576036439,0.0,1.0
2015-07-14,17.545,17.65,17.47,17.49,27898,14.2907393526681,14.3762638686003,14.2296504127166,14.2459407967037,34250.8807921555,0.0,1.0
2015-07-15,17.5,17.5538,17.44,17.44,10995,14.2540859886972,14.2979071216225,14.205214836736,14.205214836736,13498.7609975535,0.0,1.0
2015-07-16,17.7,17.73,17.52,17.52,24505,14.416989828568,14.4414254045487,14.2703763726843,14.2703763726843,30085.2331282446,0.0,1.0
2015-07-17,17.56,17.7,17.53,17.53,11494,14.3029571406584,14.416989828568,14.2785215646778,14.2785215646778,14111.3923516035,0.0,1.0
2015-07-20,17.53,17.62,17.23,17.23,6909,14.2785215646778,14.3518282926197,14.0341658048716,14.0341658048716,8482.3046595814,0.0,1.0
2015-07-21,17.4,17.5901,17.4,17.4,18085,14.1726340687618,14.327474168559,14.1726340687618,14.1726340687618,22203.2826412692,0.0,1.0
2015-07-22,17.6,17.6,17.505,17.53,9057,14.3355379086326,14.3355379086326,14.258158584694,14.2785215646778,11119.4432337283,0.0,1.0
2015-07-23,17.27,17.39,17.1843,17.37,5167,14.0667465728458,14.1644888767682,13.9969422774611,14.1481984927812,6343.61965205628,0.0,1.0
2015-07-24,17.28,17.28,17.22,17.22,1050,14.0748917648393,14.0748917648393,14.026020612878,14.026020612878,1289.10405160811,0.0,1.0
2015-07-27,17.22,17.27,17.06,17.1,10716,14.026020612878,14.0667465728458,13.8956975409814,13.9282783089556,13156.2276352691,0.0,1.0
2015-07-28,17.35,17.42,17.18,17.2,16425,14.1319081087941,14.1889244527489,13.9934398449039,14.009730228891,20165.270521584,0.0,1.0
2015-07-29,17.26,17.4,15.98,17.25,13900,14.0586013808522,14.1726340687618,13.0160168056789,14.0504561888587,17065.2822070027,0.0,1.0
2015-07-30,17.41,17.7,17.21,17.21,27002,14.1807792607553,14.416989828568,14.0178754208845,14.0178754208845,33150.8453347832,0.0,1.0
2015-07-31,17.63,17.8,17.5,17.5,20206,14.3599734846132,14.4984417485034,14.2540859886972,14.2540859886972,24807.2728255177,0.0,1.0
2015-08-03,17.68,17.77,17.64,17.65,23348,14.4006994445809,14.4740061725228,14.3681186766068,14.3762638686003,28664.763235187,0.0,1.0
2015-08-04,17.62,17.78,17.5,17.76,8149,14.3518282926197,14.4821513645164,14.2540859886972,14.4658609805293,10004.6751586233,0.0,1.0
2015-08-05,17.49,17.65,17.46,17.49,11575,14.2459407967037,14.3762638686003,14.221505220723,14.2459407967037,14210.8375212989,0.0,1.0
2015-08-06,17.52,17.58,17.52,17.53,2067,14.2703763726843,14.3192475246455,14.2703763726843,14.2785215646778,2537.6934044514,0.0,1.0
2015-08-07,17.42,17.64,17.42,17.423,6910,14.1889244527489,14.3681186766068,14.1889244527489,14.1913680103469,8483.53237772576,0.0,1.0
2015-08-10,17.224,17.384,17.224,17.36,4852,14.0292786896755,14.1596017615721,14.0292786896755,14.1400533007876,5956.88843657386,0.0,1.0
2015-08-11,17.39,17.478,17.09,17.09,3493,14.1644888767682,14.2361665663114,13.920133116962,13.920133116962,4288.41947834967,0.0,1.0
2015-08-12,17.49,17.49,17.206,17.22,14998,14.2459407967037,14.2459407967037,14.0146173440871,14.026020612878,18413.3167295414,0.0,1.0
2015-08-13,17.55,17.6,17.44,17.44,6194,14.2948119486649,14.3355379086326,14.205214836736,14.205214836736,7604.48618634348,0.0,1.0
2015-08-14,17.56,17.66,17.56,17.57,3900,14.3029571406584,14.3844090605939,14.3029571406584,14.311102332652,4788.10076311586,0.0,1.0
2015-08-17,17.57,17.7,17.47,17.55,15815,14.311102332652,14.416989828568,14.2296504127166,14.2948119486649,19416.362453507,0.0,1.0
2015-08-18,17.82,17.86,17.64,17.74,25655,14.5147321324905,14.5473129004647,14.3681186766068,14.4495705965422,31497.1089942916,0.0,1.0
2015-08-19,17.77,17.95,17.6,17.6,3156,14.4740061725228,14.6206196284066,14.3355379086326,14.3355379086326,3874.67846369068,0.0,1.0
2015-08-20,17.49,17.72,17.49,17.72,5168,14.2459407967037,14.4332802125551,14.2459407967037,14.4332802125551,6344.84737020068,0.0,1.0
2015-08-21,17.22,17.32,17.17,17.32,3800,14.026020612878,14.1074725328135,13.9852946529103,14.1074725328135,4665.328948677,0.0,1.0
2015-08-24,16.25,16.79,16.25,16.25,9495,13.2359369895045,13.6757773571558,13.2359369895045,13.2359369895045,11657.1837809705,0.0,1.0
2015-08-25,15.79,16.49,15.79,16.49,517,12.8612581578016,13.4314215973495,12.8612581578016,13.4314215973495,634.730280648949,0.0,1.0
2015-08-26,16.21,16.21,15.87,15.93,6043,13.2033562215304,13.2033562215304,12.92641969375,12.9752908457112,7419.10074654078,0.0,1.0
2015-08-27,16.5489,16.73,16.31,16.7,17029,13.4793967781915,13.6269062051945,13.2848081414658,13.6024706292139,20906.8122807948,0.0,1.0
2015-08-28,16.47,16.57,16.45,16.47,2675,13.4151312133625,13.4965831332979,13.3988408293754,13.4151312133625,3284.1460362397,0.0,1.0
2015-08-31,16.12,16.49,16.1,16.1,4855,13.1300494935885,13.4314215973495,13.1137591096014,13.1137591096014,5960.57159100704,0.0,1.0
2015-09-01,15.85,15.996,15.8,15.88,9897,12.9101293097629,13.0290491128686,12.8694033497952,12.9345648857435,12150.7264750148,0.0,1.0
2015-09-02,16.0,16.06,15.88,16.0,7845,13.032307189666,13.0811783416273,12.9345648857435,13.032307189666,9631.4488427292,0.0,1.0
2015-09-03,16.29,16.29,16.05,16.05,8819,13.2685177574787,13.2685177574787,13.0730331496337,13.0730331496337,10827.2463153638,0.0,1.0
2015-09-04,15.963,16.13,15.93,16.13,4840,13.0021699792899,13.1381946855821,12.9752908457112,13.1381946855821,5942.15581884121,0.0,1.0
2015-09-08,16.22,16.2489,16.02,16.02,3438,13.2115014135239,13.2350410183853,13.0485975736531,13.0485975736531,4220.89498040829,0.0,1.0
2015-09-09,16.37,16.37,16.26,16.35,1400,13.333679293427,13.333679293427,13.2440821814981,13.31738890944,1718.80540214416,0.0,1.0
2015-09-10,16.45,16.51,16.39,16.4,4711,13.3988408293754,13.4477119813366,13.3499696774141,13.3581148694077,5783.78017821505,0.0,1.0
2015-09-11,16.59,16.59,16.25,16.2801,23102,13.58210764923,13.58210764923,13.303752218203,13.3283948607734,28218.1668632061,0.085,1.0
2015-09-14,16.54,16.67,16.43,16.43,21489,13.5411730270202,13.6476030447658,13.4511168581585,13.4511168581585,26247.952026813,0.0,1.0
2015-09-15,16.94,16.94,16.6489,16.6489,15970,13.868650004699,13.868650004699,13.6303286341933,13.6303286341933,19506.7147781751,0.0,1.0
2015-09-16,16.98,17.07,16.9076,16.9076,20927,13.9013977024669,13.9750800224447,13.8421243695071,13.8421243695071,25561.4915568484,0.0,1.0
2015-09-17,17.16,17.29,16.941,17.0,10511,14.0487623424224,14.155192360168,13.8694686971432,13.9177715513509,12838.7651241952,0.0,1.0
2015-09-18,17.17,17.17,17.16,17.16,1100,14.0569492668644,14.0569492668644,14.0487623424224,14.0487623424224,1343.6059020659,0.0,1.0
2015-09-21,17.15,17.2,17.01,17.07,12940,14.0405754179804,14.0815100401903,13.9259584757928,13.9750800224447,15805.691247939,0.0,1.0
2015-09-22,16.82,17.042,16.81,17.0016,2750,13.7704069113954,13.9521566340071,13.7622199869534,13.9190814592616,3359.01475516476,0.0,1.0
2015-09-23,17.15,17.15,16.92,16.92,5273,14.0405754179804,14.0405754179804,13.8522761558151,13.8522761558151,6440.75811053959,0.0,1.0
2015-09-24,16.85,16.99,16.78,16.96,3990,13.7949676847213,13.9095846269089,13.7376592136275,13.885023853583,4873.62504476634,0.0,1.0
2015-09-25,16.98,17.02,16.95,16.99,3174,13.9013977024669,13.9341454002348,13.876836929141,13.9095846269089,3876.91375741563,0.0,1.0
2015-09-28,16.6171,16.7,16.6171,16.7,700,13.6042942144678,13.6721638180917,13.6042942144678,13.6721638180917,855.021937678304,0.0,1.0
2015-09-29,17.05,17.07,16.6494,16.6494,6645,13.9587061735607,13.9750800224447,13.6307379804154,13.6307379804154,8116.60110838906,0.0,1.0
2015-09-30,17.05,17.21,16.96,17.21,6224,13.9587061735607,14.0896969646323,13.885023853583,14.0896969646323,7602.36648587111,0.0,1.0
2015-10-01,16.95,17.0124,16.87,17.0124,1787,13.876836929141,13.9279233376589,13.8113415336052,13.9279233376589,2182.74886090162,0.0,1.0
2015-10-02,16.96,16.96,16.75,16.8,9653,13.885023853583,13.885023853583,13.7130984403016,13.7540330625114,11790.7525205838,0.0,1.0
2015-10-05,17.24,17.3,17.1,17.1,23327,14.1142577379582,14.16337928461,13.9996407957706,13.9996407957706,28492.995343174,0.0,1.0
2015-10-06,17.13,17.36,17.12,17.23,7381,14.0242015690965,14.2125008312618,14.0160146446545,14.1060708135162,9015.59560286223,0.0,1.0
2015-10-07,17.5,17.5,17.2,17.2,7400,14.3271177734494,14.3271177734494,14.0815100401903,14.0815100401903,9038.80334117066,0.0,1.0
2015-10-08,17.78,17.78,17.4812,17.55,6952,14.5563516578246,14.5563516578246,14.3117263554985,14.3680523956593,8491.58930105654,0.0,1.0
2015-10-09,17.75,17.75,17.65,17.66,10817,14.5317908844987,14.5317908844987,14.449921640079,14.458108564521,13212.5318569517,0.0,1.0
2015-10-12,17.762,17.89,16.89,16.8935,6970,14.5416151938291,14.6464078266863,13.8277153824892,13.8305808060439,8513.57557945395,0.0,1.0
2015-10-13,17.72,17.792,17.63,17.78,12414,14.5072301111728,14.566175967155,14.433547791195,14.5563516578246,15163.2033347692,0.0,1.0
2015-10-14,17.55,17.62,15.79,15.79,7257,14.3680523956593,14.4253608667531,12.9271536938724,12.9271536938724,8864.13457390207,0.0,1.0
2015-10-15,17.75,17.75,17.23,17.23,14823,14.5317908844987,14.5317908844987,14.1060708135162,14.1060708135162,18105.7002602936,0.0,1.0
2015-10-16,17.72,17.79,17.5,17.5,11700,14.5072301111728,14.5645385822666,14.3271177734494,14.3271177734494,14291.0809583374,0.0,1.0
2015-10-19,17.87,17.89,17.65,17.66,7726,14.6300339778024,14.6464078266863,14.449921640079,14.458108564521,9436.99927214651,0.0,1.0
2015-10-20,17.78,17.8534,17.75,17.81,1950,14.5563516578246,14.6164436832287,14.5317908844987,14.5809124311505,2381.84682638956,0.0,1.0
2015-10-21,17.728,17.7892,17.72,17.7892,4215,14.5137796507264,14.5638836283112,14.5072301111728,14.5638836283112,5148.45352473435,0.0,1.0
2015-10-22,17.77,17.77,17.63,17.63,5198,14.5481647333826,14.5481647333826,14.433547791195,14.433547791195,6349.14861721691,0.0,1.0
2015-10-23,17.8,17.8,17.63,17.79,3146,14.5727255067086,14.5727255067086,14.433547791195,14.5645385822666,3842.71287990848,0.0,1.0
2015-10-26,17.6025,17.7,17.6,17.65,2700,14.4110337489796,14.4908562622888,14.4089870178691,14.449921640079,3297.94175961632,0.0,1.0
2015-10-27,17.63,17.75,17.55,17.7,5216,14.433547791195,14.5317908844987,14.3680523956593,14.4908562622888,6371.13489561436,0.0,1.0
2015-10-28,17.73,17.73,17.494,17.6035,10098,14.5154170356148,14.5154170356148,14.3222056187842,14.4118524414238,12334.302180965,0.0,1.0
2015-10-29,17.81,17.81,17.53,17.53,8258,14.5809124311505,14.5809124311505,14.3516785467753,14.3516785467753,10086.8159447821,0.0,1.0
2015-10-30,17.69,17.84,10.96,16.06,6168,14.4826693378469,14.6054732044764,8.97286918840032,13.1482006538056,7533.96473085682,0.0,1.0
2015-11-02,17.85,17.85,17.645,17.7,18435,14.6136601289184,14.6136601289184,14.445828177858,14.4908562622888,22517.6134587136,0.0,1.0
2015-11-03,18.0601,18.1401,17.85,17.85,26810,14.7856674114442,14.85116280698,14.6136601289184,14.6136601289184,32747.3402130791,0.0,1.0
2015-11-04,18.1,18.24,17.84,17.84,42703,14.8183332399677,14.9329501821553,14.6054732044764,14.6054732044764,52160.0025781094,0.0,1.0
2015-11-05,18.07,18.1376,18.06,18.12,14168,14.7937724666418,14.8491160758695,14.7855855421998,14.8347070888516,17305.6440186089,0.0,1.0
2015-11-06,17.76,17.79,17.71,17.76,19049,14.5399778089407,14.5645385822666,14.4990431867308,14.5399778089407,23267.5898440486,0.0,1.0
2015-11-09,17.37,17.74,17.26,17.74,34176,14.2206877557038,14.5236039600567,14.1306315868421,14.5236039600567,41744.6139172768,0.0,1.0
2015-11-10,17.8,17.876,17.68,17.68,7003,14.5727255067086,14.6349461324675,14.4744824134049,14.4744824134049,8553.88375651592,0.0,1.0
2015-11-11,17.87,18.01,17.8,17.8,12791,14.6300339778024,14.7446509199899,14.5727255067086,14.5727255067086,15623.6937212045,0.0,1.0
2015-11-12,17.82,17.85,17.8,17.8,10201,14.5890993555925,14.6136601289184,14.5727255067086,14.5727255067086,12460.1125517948,0.0,1.0
2015-11-13,17.58,17.82,17.58,17.82,29949,14.3926131689852,14.5890993555925,14.3926131689852,14.5890993555925,36581.5028736107,0.0,1.0
2015-11-16,17.57,17.59,17.47,17.5194,6377,14.3844262445432,14.4008000934272,14.3025570001235,14.3430004068668,7789.24985224936,0.0,1.0
2015-11-17,18.01,18.02,17.53,17.55,186365,14.7446509199899,14.7528378444319,14.3516785467753,14.3680523956593,227637.37630774,0.0,1.0
2015-11-18,18.25,18.25,17.93,18.0,32785,14.9411371065973,14.9411371065973,14.6791555244542,14.736463995548,40045.5631811188,0.0,1.0
2015-11-19,18.1915,18.21,18.1601,18.1601,6166,14.8932435986117,14.9083894088294,14.8675366558639,14.8675366558639,7531.52181103491,0.0,1.0
2015-11-20,18.33,18.5,18.16,18.1999,21579,15.006632502133,15.1458102176465,14.8674547866195,14.900120615143,26357.8834188002,0.0,1.0
2015-11-23,18.44,18.53,18.25,18.25,32882,15.0966886709947,15.1703709909724,14.9411371065973,14.9411371065973,40164.0447924829,0.0,1.0
2015-11-24,18.36,18.53,18.29,18.37,11061,15.0311932754589,15.1703709909724,14.9738848043651,15.0393801999009,13510.5680752282,0.0,1.0
2015-11-25,18.35,18.37,18.2501,18.2501,300,15.023006351017,15.0393801999009,14.9412189758417,14.9412189758417,366.437973290701,0.0,1.0
2015-11-27,18.3699,18.6,18.28,18.47,1929,15.0392983306565,15.2276794620662,14.9656978799232,15.1212494443206,2356.19616825921,0.0,1.0
2015-11-30,18.27,18.46,18.27,18.33,9260,14.9575109554812,15.1130625198786,14.9575109554812,15.006632502133,11310.718775573,0.0,1.0
2015-12-01,18.4,18.41,18.16,18.16,7631,15.0639409732268,15.0721278976688,14.8674547866195,14.8674547866195,9320.9605806045,0.0,1.0
2015-12-02,18.21,18.37,18.18,18.2101,3264,14.9083894088294,15.0393801999009,14.8838286355035,14.9084712780738,3986.84514940283,0.0,1.0
2015-12-03,17.751,17.91,17.73,17.91,35162,14.5326095769429,14.6627816755702,14.5154170356148,14.6627816755702,42948.9733894922,0.0,1.0
2015-12-04,18.1,18.1,18.05,18.05,4093,14.8183332399677,14.8183332399677,14.7773986177578,14.7773986177578,4999.43541559614,0.0,1.0
2015-12-07,18.02,18.2,17.9897,18.0456,25630,14.7528378444319,14.9002024843874,14.7280314633727,14.7737963710034,31306.0175181357,0.0,1.0
2015-12-08,18.09,18.1,17.82,17.92,6207,14.8101463155257,14.8183332399677,14.5890993555925,14.6709686000122,7581.60166738463,0.0,1.0
2015-12-09,18.03,18.03,17.94,18.0,8400,14.7610247688739,14.7610247688739,14.6873424488961,14.736463995548,10260.2632521396,0.0,1.0
2015-12-10,17.93,17.976,17.91,17.911,6222,14.6791555244542,14.7168153768872,14.6627816755702,14.6636003680144,7599.92356604915,0.0,1.0
2015-12-11,17.845,17.845,17.845,17.845,0,14.6791555244542,14.6791555244542,14.6791555244542,14.6791555244542,0,0.085,1.0
2015-12-14,17.41,17.46,17.34,17.3542,6211,14.3213279731436,14.3624575767425,14.2637465281051,14.2754273355272,7550.52256346477,0.0,1.0
2015-12-15,17.8189,17.8189,17.64,17.64,300,14.6576858713755,14.6576858713755,14.5105241496986,14.5105241496986,364.700816139018,0.0,1.0
2015-12-16,17.95,18.0534,17.92,17.93,9023,14.7655276920119,14.8505837122545,14.7408499298526,14.7490758505723,10968.9848800745,0.0,1.0
2015-12-17,18.205,18.23,17.99,18.1,9159,14.9752886703664,14.9958534721659,14.798431374891,14.8889165028087,11134.3159167242,0.0,1.0
2015-12-18,17.84,18.01,17.834,18.01,9707,14.6750425640943,14.8148832163306,14.6701070116624,14.8148832163306,11800.5027408715,0.0,1.0
2015-12-21,17.95,17.9612,16.64,16.64,6316,14.7655276920119,14.7747407232181,13.6879320777202,13.6879320777202,7678.16784911344,0.0,1.0
2015-12-22,17.8039,18.04,17.76,18.04,6483,14.6453469902959,14.83956097849,14.609235198336,14.83956097849,7881.18463676414,0.0,1.0
2015-12-23,17.8,17.86,17.8,17.82,2919,14.6421388812152,14.6914944055339,14.6421388812152,14.6585907226547,3548.53894103262,0.0,1.0
2015-12-24,17.85,17.89,17.84,17.8889,1800,14.6832684848141,14.7161721676932,14.6750425640943,14.715267316414,2188.2048968341,0.0,1.0
2015-12-28,18.03,18.03,17.78,17.78,25720,14.8313350577702,14.8313350577702,14.6256870397756,14.6256870397756,31267.016636985,0.0,1.0
2015-12-29,18.13,18.2,17.91,17.91,33525,14.913594264968,14.9711757100065,14.7326240091328,14.7326240091328,40755.3162035352,0.0,1.0
2015-12-30,17.9,18.09,17.9,17.94,8819,14.724398088413,14.8806905820889,14.724398088413,14.7573017712921,10720.9883251,0.0,1.0
2015-12-31,18.04,18.1,17.89,18.1,7123,14.83956097849,14.8889165028087,14.7161721676932,14.8889165028087,8659.21304452737,0.0,1.0
2016-01-04,17.56,17.7999,17.405,17.51,30515,14.4447167839403,14.642056622008,14.3172150127837,14.4035871803414,37096.1513482738,0.0,1.0
2016-01-05,17.67,17.78,17.65,17.66,3151,14.535201911858,14.6256870397756,14.5187500704184,14.5269759911382,3830.5742388468,0.0,1.0
2016-01-06,17.93,17.93,17.6201,17.7,14563,14.7490758505723,14.7490758505723,14.4941545674662,14.5598796740173,17703.7932847751,0.0,1.0
2016-01-07,17.38,17.65,17.38,17.57,7749,14.2966502109842,14.5187500704184,14.2966502109842,14.4529427046601,9420.22208087083,0.0,1.0
2016-01-08,17.21,17.51,17.21,17.4,14930,14.1568095587479,14.4035871803414,14.1568095587479,14.3131020524238,18149.9439498518,0.0,1.0
2016-01-11,17.44,17.45,17.35,17.386,17036,14.3460057353029,14.3542316560227,14.2719724488249,14.3015857634161,20710.1436791477,0.0,1.0
2016-01-12,17.31,17.6,17.31,17.58,8885,14.2390687659457,14.4776204668195,14.2390687659457,14.4611686253799,10801.2225046506,0.0,1.0
2016-01-13,17.13,17.58,17.13,17.45,4201,14.0910021929896,14.4611686253799,14.0910021929896,14.3542316560227,5107.02709533338,0.0,1.0
2016-01-14,17.2,17.2,17.0689,17.0689,1302,14.1485836380281,14.1485836380281,14.0407418173918,14.0407418173918,1582.80154204334,0.0,1.0
2016-01-15,17.02,17.05,16.85,16.85,8957,14.000517065072,14.0251948272314,13.8606764128357,13.8606764128357,10888.7507005239,0.0,1.0
2016-01-19,17.22,17.22,17.22,17.22,103,14.1650354794677,14.1650354794677,14.1650354794677,14.1650354794677,125.213946874396,0.0,1.0
2016-01-20,16.5201,16.58,16.4,16.4001,21107,13.58930328829,13.6385765534015,13.4905099804454,13.4905922396526,25659.1337541542,0.0,1.0
2016-01-21,16.32,16.51,16.32,16.51,14644,13.4247026146872,13.580995108363,13.4247026146872,13.580995108363,17802.2625051325,0.0,1.0
2016-01-22,16.67,16.67,16.53,16.56,4231,13.7126098398796,13.7126098398796,13.5974469498026,13.622124711962,5143.49717694726,0.0,1.0
2016-01-25,16.73,16.7699,16.6,16.75,1500,13.7619653641983,13.7947867878702,13.6550283948411,13.7784172056379,1823.50408069508,0.0,1.0
2016-01-26,16.655,16.99,16.64,16.88,13788,13.7002709587999,13.9758393029127,13.6879320777202,13.885354174995,16761.6495097492,0.0,1.0
2016-01-27,16.77,16.89,16.67,16.67,1532,13.7948690470774,13.8935800957148,13.7126098398796,13.7126098398796,1862.40550108325,0.0,1.0
2016-01-28,16.16,16.73,16.16,16.7089,10218,13.2930878831706,13.7619653641983,13.2930878831706,13.7446086714795,12421.7097976949,0.0,1.0
2016-01-29,16.41,16.48,16.16,16.16,4801,13.4987359011652,13.5563173462037,13.2930878831706,13.2930878831706,5836.42872761141,0.0,1.0
2016-02-01,16.481,16.59,16.41,16.41,5387,13.5571399382757,13.6468024741213,13.4987359011652,13.4987359011652,6548.8109884696,0.0,1.0
2016-02-02,16.1,16.262,16.0,16.15,10562,13.2437323588519,13.3769922745124,13.1614731516541,13.2848619624508,12839.9000668677,0.0,1.0
2016-02-03,15.9101,16.07,15.9101,15.9989,8610,13.0875221243832,13.2190545966926,13.0875221243832,13.1605683003749,10466.9134231898,0.0,1.0
2016-02-04,16.07,16.1589,15.61,15.87,4386,13.2190545966926,13.2921830318914,12.8406622435825,13.0545361822969,5331.92593195241,0.0,1.0
2016-02-05,16.0204,16.0566,15.99,15.99,2504,13.1782540299224,13.208031862928,13.1532472309343,13.1532472309343,3044.03614537367,0.0,1.0
2016-02-08,15.3101,15.54,15.12,15.5244,43415,12.5939668811962,12.783080798544,12.4375921283131,12.7702483622212,52778.2864422514,0.0,1.0
2016-02-09,15.12,15.2301,15.0,15.2301,6070,12.4375921283131,12.5281595154379,12.3388810796757,12.5281595154379,7379.11317987944,0.0,1.0
2016-02-10,15.24,15.314,15.1489,15.15,43400,12.5363031769505,12.5971749902769,12.4613650391933,12.4622698904724,52760.0514014445,0.0,1.0
2016-02-11,14.61,15.03,14.59,15.03,18212,12.0180701716041,12.363558841835,12.0016183301646,12.363558841835,22139.7708784126,0.0,1.0
2016-02-12,14.77,14.97,14.62,14.62,17074,12.1496849031207,12.3142033175163,12.0262960923239,12.0262960923239,20756.3391158585,0.0,1.0
2016-02-16,15.13,15.13,14.89,14.89,3722,12.4458180490329,12.4458180490329,12.2483959517581,12.2483959517581,4524.72145889807,0.0,1.0
2016-02-17,15.23,15.23,15.13,15.13,1347,12.5280772562307,12.5280772562307,12.4458180490329,12.4458180490329,1637.50666446419,0.0,1.0
2016-02-18,15.19,15.44,15.19,15.28,3300,12.4951735733516,12.7008215913462,12.4951735733516,12.5692068598296,4011.70897752918,0.0,1.0
2016-02-19,15.2844,15.3,15.2844,15.3,1100,12.5728262649463,12.5856587012692,12.5728262649463,12.5856587012692,1337.23632584307,0.0,1.0
2016-02-22,15.6,15.6454,15.21,15.21,6068,12.8324363228627,12.8697820029305,12.5116254147912,12.5116254147912,7376.6818411052,0.0,1.0
2016-02-23,15.4159,15.709,15.38,15.65,34715,12.6809971224115,12.9220988587084,12.6514660670275,12.8735659264616,42201.9627742199,0.0,1.0
2016-02-24,15.598,15.598,15.28,15.29,12688,12.8307911387188,12.8307911387188,12.5692068598296,12.5774327805494,15424.4131839061,0.0,1.0
2016-02-25,15.7689,15.7689,13.97,13.97,2266,12.9713721238199,12.9713721238199,11.491611245538,11.491611245538,2754.7068312367,0.0,1.0
2016-02-26,15.86,15.92,15.86,15.92,410,13.0463102615771,13.0956657858958,13.0463102615771,13.0956657858958,498.424448723323,0.0,1.0
2016-02-29,15.56,15.83,15.56,15.69,25809,12.7995326399836,13.0216324994177,12.7995326399836,12.9064696093408,31375.2112124396,0.0,1.0
2016-03-01,16.115,16.12,15.81,15.82,9441,13.2560712399316,13.2601842002915,13.0051806579782,13.013406578698,11477.1346838949,0.0,1.0
2016-03-02,16.09,16.14,15.96,15.96,5362,13.2355064381321,13.276636041731,13.1285694687749,13.1285694687749,6518.41925379138,0.0,1.0
2016-03-03,16.27,16.3,16.1001,16.1001,6680,13.3835730110882,13.4082507732476,13.2438146180591,13.2438146180591,8120.6715060288,0.0,1.0
2016-03-04,16.1389,16.1389,15.97,16.0611,6109,13.2757311904519,13.2757311904519,13.1367953894947,13.2117335272519,7426.5242859775,0.0,1.0
2016-03-07,16.0,16.1575,15.97,16.11,2860,13.1614731516541,13.2910314029907,13.1367953894947,13.2519582795717,3476.81444719195,0.0,1.0
2016-03-08,15.908,15.9936,15.354,15.354,741,13.0857946810321,13.1562085623934,12.630078673156,12.630078673156,900.811015863369,0.0,1.0
2016-03-09,16.21,16.21,16.05,16.05,4289,13.3342174867695,13.3342174867695,13.202602755253,13.202602755253,5214.00600140082,0.0,1.0
2016-03-10,16.05,16.3,16.01,16.27,11796,13.202602755253,13.4082507732476,13.1696990723739,13.3835730110882,14340.0360905861,0.0,1.0
2016-03-11,16.67,16.67,16.3,16.3,4756,13.7126098398796,13.7126098398796,13.4082507732476,13.4082507732476,5781.72360519054,0.0,1.0
2016-03-14,16.4936,16.96,16.44,16.96,4254,13.6374249245008,14.0230590483298,13.5931067661876,14.0230590483298,5144.9430364192,0.085,1.0
2016-03-15,16.72,16.72,16.58,16.58,7877,13.824619533495,13.824619533495,13.7088631498413,13.7088631498413,9526.73161680161,0.0,1.0
2016-03-16,16.91,16.91,16.71,16.79,3878,13.9817174827392,13.9817174827392,13.8163512203769,13.8824977253218,4690.19489779825,0.0,1.0
2016-03-17,17.06,17.13,16.95,16.97,22565,14.105742179511,14.1636203713379,14.0147907352117,14.0313273614479,27290.9354999529,0.0,1.0
2016-03-18,17.55,17.55,17.2,17.2,39398,14.5108895222989,14.5108895222989,14.2214985631647,14.2214985631647,47649.3807590135,0.0,1.0
2016-03-21,17.3128,17.54,17.3128,17.54,5206,14.3147651351371,14.5026212091807,14.3147651351371,14.5026212091807,6296.32662143826,0.0,1.0
2016-03-22,17.4,17.4,17.18,17.19,16315,14.3868648255271,14.3868648255271,14.2049619369284,14.2132302500466,19731.957131918,0.0,1.0
2016-03-23,17.17,17.41,17.17,17.21,4836,14.1966936238103,14.3951331386452,14.1966936238103,14.2297668762828,5848.83510205063,0.0,1.0
2016-03-24,17.1,17.15,16.9,16.98,31179,14.1388154319835,14.1801569975741,13.9734491696211,14.0395956745661,37709.0218459132,0.0,1.0
2016-03-28,17.2266,17.27,17.02,17.02,20333,14.2434922760589,14.2793767549915,14.0726689270385,14.0726689270385,24591.4731451603,0.0,1.0
2016-03-29,17.59,17.59,17.3,17.3366,7191,14.5439627747713,14.5439627747713,14.3041816943459,14.3344437203582,8697.05815112615,0.0,1.0
2016-03-30,17.45,17.6,17.45,17.57,46661,14.4282063911177,14.5522310878894,14.4282063911177,14.5274261485351,56433.5183409394,0.0,1.0
2016-03-31,17.52,17.6,17.44,17.6,4331,14.4860845829445,14.5522310878894,14.4199380779995,14.5522310878894,5238.0696499134,0.0,1.0
2016-04-01,17.536,17.536,15.31,17.22,20827,14.4993138839335,14.4993138839335,12.6587873838402,14.2380351894009,25188.9347953697,0.0,1.0
2016-04-04,17.62,17.81,17.47,17.6,39191,14.5687677141257,14.7258656633699,14.4447430173539,14.5522310878894,47399.0273954643,0.0,1.0
2016-04-05,17.54,17.62,15.59,15.59,7644,14.5026212091807,14.5687677141257,12.8903001511475,12.8903001511475,9244.93290324131,0.0,1.0
2016-04-06,17.84,17.89,17.5501,17.6,4581,14.7506706027243,14.7920121683149,14.51097220543,14.5522310878894,5540.4287846348,0.0,1.0
2016-04-07,17.65,17.7294,17.58,17.65,10197,14.59357265348,14.6592230596379,14.5356944616532,14.59357265348,12332.6243870162,0.0,1.0
2016-04-08,17.98,18.11,17.87,17.94,38070,14.866426986378,14.9739150569135,14.7754755420787,14.8333537339055,46043.2490353735,0.0,1.0
2016-04-11,17.73,17.99,17.73,17.85,16819,14.659719158425,14.8746952994961,14.659719158425,14.7589389158424,20341.5131475164,0.0,1.0
2016-04-12,17.81,17.84,17.72,17.76,9419,14.7258656633699,14.7506706027243,14.6514508453069,14.6845240977794,11391.6827597632,0.0,1.0
2016-04-13,17.76,17.878,17.76,17.85,15250,14.6845240977794,14.7820901925732,14.6845240977794,14.7589389158424,18443.9072180049,0.0,1.0
2016-04-14,17.82,17.82,17.74,17.8001,12349,14.7341339764881,14.7341339764881,14.6679874715431,14.717680033383,14935.3318186979,0.0,1.0
2016-04-15,18.25,18.25,17.91,17.91,34773,15.0896714405672,15.0896714405672,14.8085487945511,14.8085487945511,42055.7367666679,0.0,1.0
2016-04-18,18.23,18.23,18.01,18.08,12956,15.0731348143309,15.0731348143309,14.8912319257323,14.9491101175592,15669.4597978015,0.0,1.0
2016-04-19,18.31,18.31,18.12,18.18,20870,15.1392813192759,15.1392813192759,14.9821833700316,15.0317932487403,25240.9405665418,0.0,1.0
2016-04-20,17.9106,18.098,17.89,18.05,21500,14.8090448933382,14.9639930811718,14.7920121683149,14.9243051782048,26002.8855860398,0.0,1.0
2016-04-21,18.09,18.19,18.0,18.0,16862,14.9573784306773,15.0400615618585,14.8829636126142,14.8829636126142,20393.5189186884,0.0,1.0
2016-04-22,18.2001,18.25,17.91,18.0,16125,15.0484125581078,15.0896714405672,14.8085487945511,14.8829636126142,19502.1641895298,0.0,1.0
2016-04-25,18.37,18.37,18.28,18.29,16007,15.1888911979846,15.1888911979846,15.1144763799215,15.1227446930397,19359.4506779413,0.0,1.0
2016-04-26,18.3,18.54,18.3,18.35,29961,15.1310130061578,15.3294525209926,15.1310130061578,15.1723545717484,36235.9281415505,0.0,1.0
2016-04-27,18.52,18.58,18.23,18.23,43339,15.3129158947564,15.3625257734651,15.0731348143309,15.0731348143309,52415.7701587617,0.0,1.0
2016-04-28,18.63,18.64,18.58,18.62,14393,15.4038673390557,15.4121356521738,15.3625257734651,15.3955990259376,17407.42010418,0.0,1.0
2016-04-29,18.41,18.582,18.29,18.51,16945,15.2219644504571,15.3641794360887,15.1227446930397,15.3046475816383,20493.902151416,0.0,1.0
2016-05-02,18.87,18.87,18.69,18.69,32441,15.6023068538906,15.6023068538906,15.4534772177644,15.4534772177644,39235.3307579867,0.0,1.0
2016-05-03,18.8799,18.9,18.613,18.64,17298,15.6104924838775,15.6271117932449,15.3898112067549,15.4121356521738,20920.8332496426,0.0,1.0
2016-05-04,19.0334,19.1,18.9201,19.0,46622,15.7374110902406,15.7924780556073,15.6437311026123,15.7097949244261,56386.3503159231,0.0,1.0
2016-05-05,19.01,19.19,19.01,19.011,19218,15.7180632375442,15.8668928736704,15.7180632375442,15.718890068856,23242.9514043029,0.0,1.0
2016-05-06,19.232,19.2688,18.99,19.0,23648,15.9016197887665,15.9320471810411,15.701526611308,15.7097949244261,28600.7552715659,0.0,1.0
2016-05-09,19.58,19.65,19.44,19.5,24900,16.189357085277,16.2472352771038,16.0736007016233,16.1232105803321,30114.9698182507,0.0,1.0
2016-05-10,19.44,19.595,19.4,19.59,9606,16.0736007016233,16.2017595549542,16.0405274491509,16.1976253983951,11617.8473925348,0.0,1.0
2016-05-11,19.2,19.483,19.2,19.43,17325,15.8751611867885,16.1091544480313,15.8751611867885,16.0653323885052,20953.4880361925,0.0,1.0
2016-05-12,19.51,19.51,18.66,18.71,18812,16.1314788934502,16.1314788934502,15.4286722784101,15.4700138440007,22751.9201695153,0.0,1.0
2016-05-13,19.23,19.3286,19.2,19.28,39746,15.8999661261428,15.9814916934875,15.8751611867885,15.9413076917334,48070.264674546,0.0,1.0
2016-05-16,19.45,19.6,19.4,19.4,34516,16.0818690147415,16.2058937115132,16.0405274491509,16.0405274491509,41744.9115761742,0.0,1.0
2016-05-17,19.1,19.41,19.1,19.32,6448,15.7924780556073,16.048795762269,15.7924780556073,15.9743809442059,7798.44680273415,0.0,1.0
2016-05-18,18.8,19.17,18.67,19.07,7134,15.5444286620637,15.8503562474341,15.4369405915282,15.7676731162529,8628.12026840967,0.0,1.0
2016-05-19,18.72,18.77,18.64,18.69,7980,15.4782821571188,15.5196237227094,15.4121356521738,15.4534772177644,9651.30358030683,0.0,1.0
2016-05-20,18.75,18.855,18.63,18.63,21400,15.5030870964731,15.5899043842134,15.4038673390557,15.4038673390557,25881.9419321512,0.0,1.0
2016-05-23,18.76,18.88,18.76,18.88,8526,15.5113554095913,15.6105751670087,15.5113554095913,15.6105751670087,10311.6559305383,0.0,1.0
2016-05-24,18.95,19.05,18.86,18.86,10000,15.6684533588355,15.7511364900167,15.5940385407724,15.5940385407724,12094.3653888557,0.0,1.0
2016-05-25,18.96,18.9632,18.71,18.74,75361,15.6767216719536,15.6793675321514,15.4700138440007,15.494818783355,91144.3470069556,0.0,1.0
2016-05-26,18.88,19.0,18.82,18.83,1703,15.6105751670087,15.7097949244261,15.5609652883,15.5692336014181,2059.67042572212,0.0,1.0
2016-05-27,19.05,19.05,18.8,18.8628,16394,15.7511364900167,15.7511364900167,15.5444286620637,15.5963536684455,19827.50261849,0.0,1.0
2016-05-31,18.99,19.09,18.724,18.9,20095,15.701526611308,15.7842097424892,15.481589482366,15.6271117932449,24303.6272489055,0.0,1.0
2016-06-01,19.06,19.08,18.78,18.78,14997,15.7594048031348,15.7759414293711,15.5278920358275,15.5278920358275,18137.9197736669,0.0,1.0
2016-06-02,19.03,19.14,18.89,18.94,19113,15.7345998637805,15.8255513080798,15.6188434801268,15.6601850457174,23115.9605677198,0.0,1.0
2016-06-03,19.07,19.28,19.01,19.28,1675,15.7676731162529,15.9413076917334,15.7180632375442,15.9413076917334,2025.80620263333,0.0,1.0
2016-06-06,18.74,18.97,18.74,18.97,4100,15.494818783355,15.6849899850717,15.494818783355,15.6849899850717,4958.68980943084,0.0,1.0
2016-06-07,18.86,18.9,18.7,18.86,6590,15.5940385407724,15.6271117932449,15.4617455308825,15.5940385407724,7970.18679125592,0.0,1.0
2016-06-08,19.25,19.27,18.76,18.76,40793,15.9165027523791,15.9330393786153,15.5113554095913,15.5113554095913,49336.544730759,0.0,1.0
2016-06-09,19.46,19.46,19.26,19.27,19300,16.0901373278596,16.0901373278596,15.9247710654972,15.9330393786153,23342.1252004915,0.0,1.0
2016-06-10,19.54,19.5489,19.34,19.4,7660,16.1562838328045,16.1636426314797,15.9909175704422,16.0405274491509,9264.28388786348,0.0,1.0
2016-06-13,19.2301,19.35,19.06,19.06,1603,15.9868660970143,16.0865444785636,15.8454541478771,15.8454541478771,1928.19844195461,0.105,1.0
2016-06-14,19.0899,19.1005,18.9549,19.02,617,15.8703113923169,15.8791236595765,15.7580796866525,15.8122003091618,742.169955512162,0.0,1.0
2016-06-15,19.17,19.18,18.95,19.0,6413,15.9369022043444,15.9452156640233,15.7540060914098,15.7955733898041,7713.99663646598,0.0,1.0
2016-06-16,19.1,19.1,18.82,18.83,7683,15.8787079865925,15.8787079865925,15.6459311155849,15.6542445752637,9241.63981880058,0.0,1.0
2016-06-17,19.1,19.11,18.96,18.96,6392,15.8787079865925,15.8870214462714,15.7623195510887,15.7623195510887,7688.73639486832,0.0,1.0
2016-06-20,19.15,19.33,19.07,19.21,26480,15.9202752849867,16.0699175592059,15.853767607556,15.9701560430598,31851.9617860002,0.0,1.0
2016-06-21,19.2,19.21,18.88,18.8995,22446,15.961842583381,15.9701560430598,15.6958118736579,15.7120231200317,26999.5896619546,0.0,1.0
2016-06-22,19.2,19.2,19.2,19.2,0,15.961842583381,15.961842583381,15.961842583381,15.961842583381,0,0.0,1.0
2016-06-23,19.14,19.26,18.89,18.8995,11630,15.9119618253079,16.011723341454,15.7041253333368,15.7120231200317,13989.3623705129,0.0,1.0
2016-06-24,18.81,19.08,18.61,18.62,12436,15.637617655906,15.8620810672348,15.4713484623291,15.479661922008,14958.874500404,0.0,1.0
2016-06-27,18.25,18.64,18.24,18.64,5471,15.1720639138907,15.4962888413657,15.1637504542119,15.4962888413657,6580.89437051387,0.0,1.0
2016-06-28,18.59,18.65,18.23,18.23,15474,15.4547215429715,15.5046023010445,15.1554369945331,15.1554369945331,18613.1894515319,0.0,1.0
2016-06-29,18.79,18.8,18.64,18.75,15728,15.6209907365483,15.6293041962272,15.4962888413657,15.587736897833,18918.7180879989,0.0,1.0
2016-06-30,18.95,19.0,18.81,18.89,6786,15.7540060914098,15.7955733898041,15.637617655906,15.7041253333368,8162.66664198632,0.0,1.0
2016-07-01,19.05,19.05,18.9829,18.9829,591,15.8371406881983,15.8371406881983,15.7813573737532,15.7813573737532,710.895370676967,0.0,1.0
2016-07-05,19.0675,19.0675,18.99,19.0,13445,15.8516892426363,15.8516892426363,15.7872599301252,15.7955733898041,16172.5689657391,0.0,1.0
2016-07-06,18.9958,19.0,18.88,18.95,10038,15.792081736739,15.7955733898041,15.6958118736579,15.7540060914098,12074.3954836808,0.0,1.0
2016-07-07,18.58,18.6,18.57,18.59,6966,15.4464080832926,15.4630350026503,15.4380946236138,15.4547215429715,8379.18299853766,0.0,1.0
2016-07-08,19.1701,19.27,18.59,18.59,10990,15.9369853389412,16.0200368011329,15.4547215429715,15.4547215429715,13219.5264361081,0.0,1.0
2016-07-11,19.3599,19.36,19.0,19.1,16698,16.0947748036457,16.0948579382425,15.7955733898041,15.8787079865925,20085.5006760812,0.0,1.0
2016-07-12,19.2701,19.32,19.1605,19.29,9900,16.0201199357296,16.0616040995271,15.9290044176495,16.0366637204906,11908.3996103249,0.0,1.0
2016-07-13,19.59,19.59,19.41,19.41,19627,16.2860675108559,16.2860675108559,16.1364252366367,16.1364252366367,23608.7029446308,0.0,1.0
2016-07-14,19.57,19.6,19.46,19.5,20753,16.2694405914982,16.2943809705347,16.1779925350309,16.2112463737463,24963.1330417243,0.0,1.0
2016-07-15,19.53,19.55,19.38,19.44,4825,16.2361867527828,16.2528136721405,16.1114848576001,16.1613656156732,5803.84122422398,0.0,1.0
2016-07-18,19.54,19.62,19.46,19.47,2785,16.2445002124617,16.3110078898924,16.1779925350309,16.1863059947097,3349.98918330854,0.0,1.0
2016-07-19,19.748,19.748,19.5,19.5,16385,16.4174201737816,16.4174201737816,16.2112463737463,16.2112463737463,19709.0027894114,0.0,1.0
2016-07-20,19.63,19.65,19.52,19.52,21635,16.3193213495713,16.3359482689289,16.227873293104,16.227873293104,26024.063188826,0.0,1.0
2016-07-21,20.0699,20.09,19.6,19.6,28553,16.6850304408436,16.7017404947981,16.2943809705347,16.2943809705347,34345.5084922833,0.0,1.0
2016-07-22,20.3,20.3,19.86,19.86,19487,16.8763231480538,16.8763231480538,16.5105309221847,16.5105309221847,23440.3013339798,0.0,1.0
2016-07-25,20.47,20.5,20.07,20.07,16604,17.0176519625942,17.0425923416307,16.6851135754404,16.6851135754404,19972.4310232155,0.0,1.0
2016-07-26,20.26,20.6,20.13,20.36,20270,16.8430693093384,17.1257269384191,16.7349943335135,16.9262039061269,24382.1474849783,0.0,1.0
2016-07-27,20.45,20.46,20.32,20.34,7780,17.0010250432365,17.0093385029153,16.8929500674115,16.9095769867692,9358.3180776088,0.0,1.0
2016-07-28,20.76,20.78,20.15,20.1639,25462,17.2587422932807,17.2753692126383,16.7516212528712,16.7631769618248,30627.4415028374,0.0,1.0
2016-07-29,21.0,21.0,20.71,20.75,12272,17.4582653255729,17.4582653255729,17.2171749948864,17.2504288336018,14761.6040422128,0.0,1.0
2016-08-01,20.97,20.97,20.78,20.78,6095,17.4333249465364,17.4333249465364,17.2753692126383,17.2753692126383,7331.48440655856,0.0,1.0
2016-08-02,20.43,20.92,20.43,20.68,6050,16.9843981238788,17.3917576481422,16.9843981238788,17.1922346158499,7277.35531742073,0.0,1.0
2016-08-03,20.71,20.72,20.4,20.4,23401,17.2171749948864,17.2254884545653,16.9594577448423,16.9594577448423,28148.3292203244,0.0,1.0
2016-08-04,20.78,20.78,20.6,20.67,3730,17.2753692126383,17.2753692126383,17.1257269384191,17.1839211561711,4486.70005520321,0.0,1.0
2016-08-05,20.94,20.99,20.8098,20.85,30578,17.4083845674999,17.4499518658941,17.3001433224813,17.3335634303903,36781.317503486,0.0,1.0
2016-08-08,20.64,20.86,18.77,20.85,12253,17.1589807771345,17.3418768900691,15.6043638171906,17.3335634303903,14738.7495379101,0.0,1.0
2016-08-09,20.7799,20.83,20.55,20.55,16907,17.2752860780416,17.3169365110326,17.0841596400249,17.0841596400249,20336.9002234102,0.0,1.0
2016-08-10,20.7,20.9,20.6,20.9,10100,17.2088615352076,17.3751307287845,17.1257269384191,17.3751307287845,12148.9733398263,0.0,1.0
2016-08-11,20.5,20.7,20.42,20.6,8324,17.0425923416307,17.2088615352076,16.9760846642,17.1257269384191,10012.6786218529,0.0,1.0
2016-08-12,20.54,20.8,20.54,20.5996,32040,17.0758461803461,17.291996131996,17.0758461803461,17.125394400032,38539.9114661421,0.0,1.0
2016-08-15,20.47,20.65,20.44,20.6499,9326,17.0176519625942,17.1672942368134,16.9927115835576,17.1672111022166,11217.9530066555,0.0,1.0
2016-08-16,20.57,20.5881,20.01,20.07,17875,17.1007865593826,17.1158339214013,16.6352328173673,16.6851135754404,21501.2770741976,0.0,1.0
2016-08-17,20.79,20.79,20.52,20.77,3910,17.2836826723172,17.2836826723172,17.0592192609884,17.2670557529595,4703.21641175455,0.0,1.0
2016-08-18,20.8,20.81,20.36,20.36,5035,17.291996131996,17.3003095916749,16.9262039061269,16.9262039061269,6056.44364020057,0.0,1.0
2016-08-19,20.54,20.9,20.53,20.53,7321,17.0758461803461,17.3751307287845,17.0675327206672,17.0675327206672,8806.20136840283,0.0,1.0
2016-08-22,20.53,20.63,20.41,20.41,1700,17.0675327206672,17.1506673174557,16.9677712045211,16.9677712045211,2044.87670076285,0.0,1.0
2016-08-23,20.45,20.65,20.36,20.46,15400,17.0010250432365,17.1672942368134,16.9262039061269,17.0093385029153,18524.1771716164,0.0,1.0
2016-08-24,20.759,21.0,20.5,20.92,9335,17.2579109473128,17.4582653255729,17.0425923416307,17.3917576481422,11228.778824483,0.0,1.0
2016-08-25,21.036,21.036,20.74,20.74,6219,17.4881937804168,17.4881937804168,17.242115373923,17.242115373923,7480.64011884949,0.0,1.0
2016-08-26,20.59,20.85,20.42,20.84,6034,17.1174134787403,17.3335634303903,16.9760846642,17.3252499707114,7258.10941906061,0.0,1.0
2016-08-29,21.0992,21.155,20.43,20.43,45989,17.540734845587,17.587123950595,16.9843981238788,16.9843981238788,55318.7262302253,0.0,1.0
2016-08-30,21.18,21.18,21.0319,21.0319,7895,17.6079075997921,17.6079075997921,17.4847852619484,17.4847852619484,9496.64797207218,0.0,1.0
2016-08-31,21.32,21.32,20.9553,21.32,26170,17.7242960352959,17.7242960352959,17.4211041608085,17.7242960352959,31479.0725052729,0.0,1.0
2016-09-01,21.49,21.5343,21.21,21.38,3161,17.8656248498363,17.9024534762136,17.6328479788286,17.774176793369,3802.26779477139,0.0,1.0
2016-09-02,21.77,22.19,21.61,21.61,4003,18.0984017208439,18.4475670273554,17.9653863659824,17.9653863659824,4815.08319597276,0.0,1.0
2016-09-06,21.83,22.02,21.83,21.96,42133,18.148282478917,18.306238212815,18.148282478917,18.256357454742,50680.4647254359,0.0,1.0
2016-09-07,22.05,22.082,21.68,21.68,14912,18.3311785918516,18.3577816628239,18.0235805837343,18.0235805837343,17937.1772716327,0.0,1.0
2016-09-08,21.9,22.08,21.84,22.08,8329,18.2064766966689,18.3561189708881,18.1565959385958,18.3561189708881,10018.6929650905,0.0,1.0
2016-09-09,21.15,21.9,21.15,21.9,2728,17.5829672207556,18.2064766966689,17.5829672207556,18.2064766966689,3281.42567040062,0.0,1.0
2016-09-12,21.29,21.45,20.95,21.15,6769,17.6993556562594,17.8323710111209,17.4166980271787,17.5829672207556,8142.21787497866,0.0,1.0
2016-09-13,20.74,21.33,20.6,21.33,6891,17.242115373923,17.7326094949748,17.1257269384191,17.7326094949748,8288.96784997457,0.0,1.0
2016-09-14,20.49,20.8559,20.47,20.62,10045,17.0342788819519,17.3384683716008,17.0176519625942,17.1423538577768,12082.8155642134,0.0,1.0
2016-09-15,20.53,20.65,20.35,20.37,17193,17.1548240472951,17.2550957903869,17.0044164326573,17.0211283898393,20575.6869920013,0.105,1.0
2016-09-16,20.64,20.74,20.61,20.61,599,17.246739811796,17.3302995977058,17.221671876023,17.221671876023,716.85200419989,0.0,1.0
2016-09-19,20.64,20.82,20.62,20.81,12530,17.246739811796,17.3971474264337,17.230027854614,17.3887914478427,14995.2514401079,0.0,1.0
2016-09-20,20.55,20.7799,20.55,20.6872,2991,17.1715360044771,17.3636399522839,17.1715360044771,17.2861800307454,3579.47302931865,0.0,1.0
2016-09-21,20.94,21.0,20.59,20.71,4151,17.4974191695255,17.5475550410715,17.204959918841,17.3052316619329,4967.70061675085,0.0,1.0
2016-09-22,21.19,21.3,21.18,21.18,3671,17.7063186343002,17.7982343988011,17.6979626557092,17.6979626557092,4393.26161505477,0.0,1.0
2016-09-23,21.45,21.606,21.27,21.27,4714,17.9235740776658,18.0539273436852,17.7731664630281,17.7731664630281,5641.46969582354,0.0,1.0
2016-09-26,21.44,21.582,21.44,21.58,19200,17.9152180990749,18.0338729950669,17.9152180990749,18.0322017993487,22977.5600678429,0.0,1.0
2016-09-27,21.21,21.55,21.21,21.34,2606,17.7230305914822,18.0071338635757,17.7230305914822,17.831658313165,3118.7250800416,0.0,1.0
2016-09-28,21.51,21.5614,20.78,21.38,2988,17.9737099492118,18.0166596791694,17.3637235120698,17.8650822275289,3575.88278555805,0.0,1.0
2016-09-29,21.19,21.7,21.19,21.57,2789,17.7063186343002,18.1324735424405,17.7063186343002,18.0238458207577,3337.72994943823,0.0,1.0
2016-09-30,20.86,21.48,20.86,21.4,5401,17.4305713407977,17.9486420134388,17.4305713407977,17.8817941847109,6463.63551700101,0.0,1.0
2016-10-03,20.47,20.88,20.47,20.84,1372,17.1046881757492,17.4472832979796,17.1046881757492,17.4138593836157,1641.93814651461,0.0,1.0
2016-10-04,20.19,20.85,20.19,20.85,961,16.8707207752016,17.4222153622067,16.8707207752016,17.4222153622067,1150.07475131235,0.0,1.0
2016-10-05,19.73,20.44,19.66,20.44,10739,16.4863457600162,17.0796202399762,16.4278539098793,17.0796202399762,12851.8759150294,0.0,1.0
2016-10-06,19.64,19.75,19.44,19.5,20004,16.4111419526973,16.5030577171982,16.2440223808776,16.2941582524235,23939.7453956839,0.0,1.0
2016-10-07,19.69,20.0,19.678,19.83,6712,16.4529218456522,16.7119571819728,16.4428946713431,16.569905545926,8032.57204038345,0.0,1.0
2016-10-10,19.9,20.01,19.88,19.88,2803,16.628397396063,16.7203131605638,16.611685438881,16.611685438881,3354.48442032102,0.0,1.0
2016-10-11,19.809,19.809,19.79,19.7901,5399,16.552357990885,16.552357990885,16.5364816315621,16.536565191348,6461.24202116062,0.0,1.0
2016-10-12,19.6901,19.7508,19.69,19.7508,7410,16.4530054054382,16.5037261954854,16.4529218456522,16.5037261954854,8867.90208868311,0.0,1.0
2016-10-13,20.22,20.22,19.53,19.53,9072,16.8957887109745,16.8957887109745,16.3192261881965,16.3192261881965,10856.8971320558,0.0,1.0
2016-10-14,20.19,20.35,20.14,20.25,18284,16.8707207752016,17.0044164326573,16.8289408822466,16.9208566467475,21881.3389729396,0.0,1.0
2016-10-17,20.2,20.3,20.2,20.2014,11362,16.8790767537925,16.9626365397024,16.8790767537925,16.8802465907953,13597.4498693142,0.0,1.0
2016-10-18,20.22,20.28,20.2,20.22,13570,16.8957887109745,16.9459245825204,16.8790767537925,16.8957887109745,16239.8692771161,0.0,1.0
2016-10-19,20.1799,20.434,20.17,20.32,14368,16.8622812368247,17.0746066528216,16.8540088180196,16.9793484968844,17194.8741174358,0.0,1.0
2016-10-20,20.21,20.25,20.0494,20.2298,4572,16.8874327323835,16.9208566467475,16.7532357162123,16.9039775699937,5471.53149115512,0.0,1.0
2016-10-21,20.1,20.11,20.0,20.02,1040,16.7955169678827,16.8038729464737,16.7119571819728,16.7286691391548,1244.61783700816,0.0,1.0
2016-10-24,19.99,19.99,19.88,19.88,3928,16.7036012033818,16.7036012033818,16.611685438881,16.611685438881,4700.82583054621,0.0,1.0
2016-10-25,19.93,19.94,19.75,19.81,5091,16.6534653318359,16.6618213104269,16.5030577171982,16.5531935887441,6092.64366173899,0.0,1.0
2016-10-26,19.61,19.7263,19.4,19.64,15891,16.3860740169244,16.4832540479375,16.2105984665136,16.4111419526973,19017.5211999006,0.0,1.0
2016-10-27,19.31,20.08,19.2,20.08,5779,16.1353946591948,16.7788050107007,16.0434788946939,16.7788050107007,6916.00623083667,0.0,1.0
2016-10-28,19.19,19.8699,19.06,19.8699,3693,16.0351229161029,16.6032459005041,15.9264951944201,16.6032459005041,4419.59006929917,0.0,1.0
2016-10-31,19.5095,19.51,19.2655,19.3,7376,16.3020964320849,16.3025142310145,16.0982105544649,16.1270386806038,8827.21265939636,0.0,1.0
2016-11-01,19.18,19.63,19.17,19.63,4302,16.0267669375119,16.4027859741063,16.0184109589209,16.4027859741063,5148.40955270107,0.0,1.0
2016-11-02,19.13,19.14,19.01,19.01,530,15.984987044557,15.993343023148,15.8847153014652,15.8847153014652,634.276397706082,0.0,1.0
2016-11-03,18.735,19.027,18.735,18.97,4478,15.654925890213,15.8989204650698,15.654925890213,15.8512913871012,5359.0371866563,0.0,1.0
2016-11-04,18.95,19.03,18.88,18.91,5810,15.8345794299192,15.9014272586471,15.7760875797823,15.8011555155553,6953.10541636292,0.0,1.0
2016-11-07,19.1287,19.21,19.1,19.17,10694,15.9839007673402,16.0518348732849,15.959919108784,16.0184109589209,12798.0222586204,0.0,1.0
2016-11-08,19.31,19.378,18.95,18.95,402,16.1353946591948,16.1922153136135,15.8345794299192,15.8345794299192,481.092663920461,0.0,1.0
2016-11-09,19.01,19.16,18.985,19.0,7400,15.8847153014652,16.01005498033,15.8638253549877,15.8763593228742,8855.93460948112,0.0,1.0
2016-11-10,19.23,19.3,18.68,18.73,2900,16.0685468304669,16.1270386806038,15.6089680079626,15.6507479009175,3470.56896858044,0.0,1.0
2016-11-11,19.51,19.51,19.5,19.5,295,16.3025142310145,16.3025142310145,16.2941582524235,16.2941582524235,353.040636459045,0.0,1.0
2016-11-14,19.87,19.94,19.35,19.3501,30791,16.60332946029,16.6618213104269,16.1688185735587,16.1689021333446,36849.0652108829,0.0,1.0
2016-11-15,19.38,19.96,19.29,19.96,8188,16.1938865093317,16.6785332676089,16.1186827020128,16.6785332676089,9798.97197059884,0.0,1.0
2016-11-16,19.1708,19.1708,19.13,19.13,1643,16.0190794372082,16.0190794372082,15.984987044557,15.984987044557,1966.25683288886,0.0,1.0
2016-11-17,19.527,19.56,19.27,19.27,1788,16.3167193946192,16.3442941239694,16.1019707448308,16.1019707448308,2139.78528131787,0.0,1.0
2016-11-18,19.59,19.598,19.35,19.38,6400,16.3693620597424,16.3760468426152,16.1688185735587,16.1938865093317,7659.18668928097,0.0,1.0
2016-11-21,19.7498,19.75,19.65,19.65,3017,16.5028905976263,16.5030577171982,16.4194979312883,16.4194979312883,3610.58847524387,0.0,1.0
2016-11-22,19.7395,19.814,19.47,19.51,29195,16.4942839396776,16.5565359801805,16.2690903166505,16.3025142310145,34939.0555302435,0.0,1.0
2016-11-23,19.69,19.76,19.57,19.6,14230,16.4529218456522,16.5114136957891,16.3526501025604,16.3777180383334,17029.7229044482,0.0,1.0
2016-11-25,19.8499,19.866,19.81,19.81,2591,16.5865339433221,16.5999870688536,16.5531935887441,16.5531935887441,3100.7738612386,0.0,1.0
2016-11-28,19.99,20.05,19.65,19.68,57818,16.7036012033818,16.7537370749278,16.4194979312883,16.4445658670613,69193.5712501326,0.0,1.0
2016-11-29,20.2,20.31,19.85,19.85,16534,16.8790767537925,16.9709925182934,16.586617503108,16.586617503108,19787.0301125894,0.0,1.0
2016-11-30,20.1,20.1,19.93,20.1,5919,16.7955169678827,16.7955169678827,16.6534653318359,16.7955169678827,7083.55093966471,0.0,1.0
2016-12-01,19.47,19.8532,19.4199,19.8532,7602,16.2690903166505,16.5892914162571,16.2272268639097,16.5892914162571,9097.67768936159,0.0,1.0
2016-12-02,19.78,19.89,19.56,19.8899,14392,16.5281256529711,16.620041417472,16.3442941239694,16.6199578576861,17223.5960675206,0.0,1.0
2016-12-05,19.7347,19.7745,19.57,19.61,5263,16.490273069954,16.5235298647461,16.3526501025604,16.3860740169244,6298.48430401339,0.0,1.0
2016-12-06,19.8,19.9,19.75,19.75,19112,16.5448376101531,16.628397396063,16.5030577171982,16.5030577171982,22872.2462508653,0.0,1.0
2016-12-07,20.34,20.34,19.66,19.66,27517,16.9960604540664,16.9960604540664,16.4278539098793,16.4278539098793,32930.9125201476,0.0,1.0
2016-12-08,20.5004,20.63,20.4699,20.4699,4194,17.1300903506658,17.238383833205,17.1046046159633,17.1046046159633,5019.16077731944,0.0,1.0
2016-12-09,20.5,20.6,18.35,18.35,1300,17.1297561115221,17.213315897432,15.3332207144601,15.3332207144601,1555.7722962602,0.0,1.0
2016-12-12,20.36,20.41,20.19,20.3399,8425,17.0127724112483,17.0545523042033,16.8707207752016,16.9959768942804,10082.6012276863,0.0,1.0
2016-12-13,20.29,20.44,20.0158,20.44,15337,17.0420183363168,17.1680066433866,16.8117117109931,17.1680066433866,18260.0278827804,0.105,1.0
2016-12-14,19.59,20.3,19.59,20.3,900,16.4540729033241,17.0504175567881,16.4540729033241,17.0504175567881,1071.52801033464,0.0,1.0
2016-12-15,19.67,20.05,19.57,19.74,3908,16.5212666670947,16.840437045005,16.4372744623814,16.5800612103939,4652.81273820864,0.0,1.0
2016-12-16,19.78,20.08,19.78,20.0,10405,16.6136580922792,16.865634706419,16.6136580922792,16.7984409426484,12388.0543861466,0.0,1.0
2016-12-19,19.9,19.98,19.83,19.83,13944,16.7144487379351,16.7816425017057,16.6556541946359,16.6556541946359,16601.5406401181,0.0,1.0
2016-12-20,19.59,20.07,19.59,20.07,9090,16.4540729033241,16.8572354859477,16.4540729033241,16.8572354859477,10822.4329043799,0.0,1.0
2016-12-21,19.93,20.18,19.67,19.67,24272,16.7396463993491,16.9496269111322,16.5212666670947,16.5212666670947,28897.9198520472,0.0,1.0
2016-12-22,19.9,20.07,19.68,20.07,15474,16.7144487379351,16.8572354859477,16.529665887566,16.8572354859477,18423.138257687,0.0,1.0
2016-12-23,19.62,19.9,19.62,19.9,10903,16.4792705647381,16.7144487379351,16.4792705647381,16.7144487379351,12980.9665518651,0.0,1.0
2016-12-27,19.67,19.82,19.66,19.82,7893,16.5212666670947,16.6472549741645,16.5128674466234,16.6472549741645,9397.3006506348,0.0,1.0
2016-12-28,19.52,19.87,19.45,19.87,11634,16.3952783600248,16.6892510765212,16.3364838167256,16.6892510765212,13851.2854135925,0.0,1.0
2016-12-29,19.68,19.7413,19.67,19.7,2552,16.529665887566,16.5811531090552,16.5212666670947,16.5464643285087,3038.37720263778,0.0,1.0
2016-12-30,19.98,20.1389,19.62,19.62,26989,16.7816425017057,16.9151061149951,16.4792705647381,16.4792705647381,32132.7438565797,0.0,1.0
2017-01-03,20.19,20.21,19.87,20.0,17798,16.9580261316035,16.9748245725462,16.6892510765212,16.7984409426484,21190.0616977067,0.0,1.0
2017-01-04,20.34,20.4106,20.19,20.19,18877,17.0840144386734,17.1433129352009,16.9580261316035,16.9580261316035,22474.70472343,0.0,1.0
2017-01-05,20.12,20.49,20.03,20.49,1140,16.8992315883043,17.2100027457433,16.8236386040624,17.2100027457433,1357.26881309054,0.0,1.0
2017-01-06,20.21,20.3,20.01,20.3,17435,16.9748245725462,17.0504175567881,16.8068401631197,17.0504175567881,20757.8787335383,0.0,1.0
2017-01-09,19.65,20.3,19.62,20.3,25871,16.504468226152,17.0504175567881,16.4792705647381,17.0504175567881,30801.6679504084,0.0,1.0
2017-01-10,19.9,19.97,19.76,19.84,11755,16.7144487379351,16.7732432812344,16.5968596513366,16.6640534151072,13995.3464016486,0.0,1.0
2017-01-11,19.63,19.99,19.63,19.69,25939,16.4876697852094,16.7900417221771,16.4876697852094,16.5380651080373,30882.6278445225,0.0,1.0
2017-01-12,19.71,19.7196,19.51,19.51,19717,16.55486354898,16.5629268006325,16.3868791395535,16.3868791395535,23474.7975330757,0.0,1.0
2017-01-13,19.6792,19.7612,19.6188,19.73,6519,16.5289939499283,16.5978675577932,16.4782626582815,16.5716619899226,7761.43455485726,0.0,1.0
2017-01-17,20.06,20.1,19.82,19.82,26768,16.8488362654763,16.8824331473616,16.6472549741645,16.6472549741645,31869.6242007086,0.0,1.0
2017-01-18,20.2,20.28,20.02,20.13,20226,16.9664253520749,17.0336191158455,16.815239383591,16.9076308087756,24080.8061522538,0.0,1.0
2017-01-19,20.07,20.21,19.96,20.2,5120,16.8572354859477,16.9748245725462,16.7648440607631,16.9664253520749,6095.80379212594,0.0,1.0
2017-01-20,20.11,20.17,20.05,20.17,10149,16.8908323678329,16.9412276906609,16.840437045005,16.9412276906609,12083.2641965403,0.0,1.0
2017-01-23,20.43,20.476,20.07,20.28,7679,17.1596074229153,17.1982438370834,16.8572354859477,17.0336191158455,9142.5151015108,0.0,1.0
2017-01-24,20.31,20.45,20.19,20.45,4816,17.0588167772594,17.176405863858,16.9580261316035,17.176405863858,5733.86544196849,0.0,1.0
2017-01-25,20.72,20.78,20.29,20.43,36235,17.4031848165837,17.4535801394117,17.0420183363168,17.1596074229153,43140.9082827509,0.0,1.0
2017-01-26,20.62,20.7,20.4518,20.5,8708,17.3191926118705,17.3863863756411,17.1779177235428,17.2184019662146,10367.6287933267,0.0,1.0
2017-01-27,20.41,20.65,20.3443,20.65,36558,17.1428089819727,17.3443902732845,17.0876261034761,17.3443902732845,43525.4677797931,0.0,1.0
2017-01-30,20.34,20.46,20.25,20.25,19392,17.0840144386734,17.1848050843293,17.0084214544315,17.0084214544315,23087.8568626771,0.0,1.0
2017-01-31,20.42,20.61,20.34,20.34,9864,17.151208202444,17.3107933913992,17.0840144386734,17.0840144386734,11743.9469932677,0.0,1.0
2017-02-01,19.88,20.53,19.88,20.53,5406,16.6976502969925,17.2435996276286,16.6976502969925,17.2435996276286,6436.31158207674,0.0,1.0
2017-02-02,20.06,20.11,20.0,20.04,8691,16.8488362654763,16.8908323678329,16.7984409426484,16.8320378245337,10347.3888197982,0.0,1.0
2017-02-03,20.3,20.37,20.05,20.06,30548,17.0504175567881,17.1092121000874,16.840437045005,16.8488362654763,36370.0418441141,0.0,1.0
2017-02-06,20.49,20.54,20.37,20.45,5595,17.2100027457433,17.2519988480999,17.1092121000874,17.176405863858,6661.33246424701,0.0,1.0
2017-02-07,20.17,20.65,20.17,20.65,3541,16.9412276906609,17.3443902732845,16.9412276906609,17.3443902732845,4215.86742732774,0.0,1.0
2017-02-08,20.47,20.47,20.15,20.37,16521,17.1932043048006,17.1932043048006,16.9244292497182,17.1092121000874,19669.6825097096,0.0,1.0
2017-02-09,20.38,20.64,20.38,20.58,23057,17.1176113205587,17.3359910528131,17.1176113205587,17.2855957299852,27451.3570380954,0.0,1.0
2017-02-10,20.71,20.81,20.47,20.47,18945,17.3947855961124,17.4787778008256,17.1932043048006,17.1932043048006,22555.6646175442,0.0,1.0
2017-02-13,20.77,20.89,20.65,20.89,6473,17.4451809189403,17.5459715645962,17.3443902732845,17.5459715645962,7706.66756766239,0.0,1.0
2017-02-14,20.8,20.8,20.61,20.61,13700,17.4703785803543,17.4703785803543,17.3107933913992,17.3107933913992,16311.0374906496,0.0,1.0
2017-02-15,20.61,20.66,20.54,20.62,14972,17.3107933913992,17.3527894937558,17.2519988480999,17.3191926118705,17825.4637452558,0.0,1.0
2017-02-16,20.67,20.81,20.64,20.78,13557,17.3611887142271,17.4787778008256,17.3359910528131,17.4535801394117,16140.7835956742,0.0,1.0
2017-02-17,20.98,21.03,20.5,20.5,29702,17.6215645488382,17.6635606511948,17.2184019662146,17.2184019662146,35362.8055143994,0.0,1.0
2017-02-21,21.33,21.42,21.08,21.08,36581,17.9155372653345,17.9911302495764,17.7055567535514,17.7055567535514,43552.8512733906,0.0,1.0
2017-02-22,21.44,21.51,21.17,21.46,19776,18.0079286905191,18.0667232338183,17.7811497377933,18.0247271314617,23545.0421470865,0.0,1.0
2017-02-23,21.61,21.73,21.41,21.44,16962,18.1507154385316,18.2515060841875,17.9827310291051,18.0079286905191,20194.7312347735,0.0,1.0
2017-02-24,21.62,21.6648,21.46,21.5,11797,18.1591146590029,18.1967431667144,18.0247271314617,18.058324013347,14045.3510421309,0.0,1.0
2017-02-27,21.8,21.86,21.58,21.58,19498,18.3103006274867,18.3606959503147,18.1255177771176,18.1255177771176,23214.059050561,0.0,1.0
2017-02-28,21.74,21.77,21.63,21.65,7761,18.2599053046588,18.2851029660728,18.1675138794742,18.1843123204169,9240.14320911905,0.0,1.0
2017-03-01,21.59,21.81,21.55,21.81,11512,18.1339169975889,18.3186998479581,18.1003201157036,18.3186998479581,13706.0338388582,0.0,1.0
2017-03-02,21.1,21.7,21.1,21.7,6235,17.722355194494,18.2263084227735,17.722355194494,18.2263084227735,7423.30793826278,0.0,1.0
2017-03-03,21.1,21.15,20.8869,20.9,4934,17.722355194494,17.7643512968507,17.5433678062501,17.5543707850676,5874.35466999015,0.0,1.0
2017-03-06,20.05,21.0,20.05,20.94,6966,16.840437045005,17.6383629897808,16.840437045005,17.5879676669529,8293.62679999013,0.0,1.0
2017-03-07,20.93,21.0056,20.73,20.73,11517,17.5795684464815,17.6430665532447,17.411584037055,17.411584037055,13711.986772249,0.0,1.0
2017-03-08,19.79,20.96,19.79,20.96,6786,16.6220573127506,17.6047661078955,16.6220573127506,17.6047661078955,8079.32119792318,0.0,1.0
2017-03-09,20.31,20.84,20.29,20.51,12450,17.0588167772594,17.5039754622396,17.0420183363168,17.2268011866859,14822.8041429626,0.0,1.0
2017-03-10,20.26,20.35,20.16,20.26,15908,17.0168206749028,17.0924136591447,16.9328284701896,17.0168206749028,18939.8528760039,0.0,1.0
2017-03-13,20.17,20.32,20.1,20.31,25309,17.0294195056098,17.1560636764497,16.9703188925512,17.1476207317271,29976.5079973418,0.105,1.0
2017-03-14,20.09,20.33,20.03,20.23,27045,16.9618759478285,17.1645066211724,16.9112182794925,17.0800771739458,32032.6626412781,0.0,1.0
2017-03-15,20.41,20.5507,20.21,20.29,31767,17.2320501789537,17.3508424112015,17.0631912845004,17.1307348422817,37625.4980264552,0.0,1.0
2017-03-16,20.41,20.56,20.4,20.56,18047,17.2320501789537,17.3586943497936,17.223607234231,17.3586943497936,21375.2435824421,0.0,1.0
2017-03-17,20.45,20.55,20.29,20.31,15920,17.2658219578443,17.350251405071,17.1307348422817,17.1476207317271,18855.980375269,0.0,1.0
2017-03-20,20.5016,20.55,20.41,20.54,13975,17.3093875526133,17.350251405071,17.2320501789537,17.3418084603483,16552.2817678632,0.0,1.0
2017-03-21,20.5,20.6885,20.41,20.41,36296,17.3080366814577,17.4671861894798,17.2320501789537,17.2320501789537,42989.7401822085,0.0,1.0
2017-03-22,20.51,20.53,20.33,20.33,40264,17.3164796261803,17.3333655156256,17.1645066211724,17.1645066211724,47689.5222254917,0.0,1.0
2017-03-23,20.68,20.86,20.62,20.68,19098,17.4600096864656,17.6119826914735,17.4093520181296,17.4600096864656,22620.0699250556,0.0,1.0
2017-03-24,20.75,20.8,20.67,20.74,7319,17.5191102995242,17.5613250231375,17.4515667417429,17.5106673548015,8668.77640493676,0.0,1.0
2017-03-27,20.51,20.8075,20.4,20.49,18167,17.3164796261803,17.5676572316795,17.223607234231,17.299593736735,21517.3740877833,0.0,1.0
2017-03-28,20.4,20.61,20.3,20.37,6177,17.223607234231,17.4009090734069,17.1391777870044,17.198278400063,7316.16776243947,0.0,1.0
2017-03-29,20.44,20.59,20.32,20.59,1355,17.2573790131217,17.3840231839616,17.1560636764497,17.3840231839616,1604.89028947797,0.0,1.0
2017-03-30,20.46,20.48,20.37,20.42,20488,17.274264902567,17.2911507920123,17.198278400063,17.2404931236764,24266.4149452581,0.0,1.0
2017-03-31,20.76,20.76,20.42,20.61,76763,17.5275532442469,17.5275532442469,17.2404931236764,17.4009090734069,90919.6998459024,0.0,1.0
2017-04-03,20.65,20.75,20.4893,20.6,5505,17.4346808522976,17.5191102995242,17.2990027306044,17.3924661286843,6520.2369325286,0.0,1.0
2017-04-04,20.81,21.0,19.68,20.43,8501,17.5697679678602,17.7301839175908,16.6157152141993,17.248936068399,10068.7618825478,0.0,1.0
2017-04-05,20.78,20.98,20.78,20.98,3016,17.5444391336922,17.7132980281454,17.5444391336922,17.7132980281454,3572.21336757607,0.0,1.0
2017-04-06,21.01,21.0651,20.8605,20.9,13904,17.7386268623134,17.7851474877353,17.6124048387096,17.6457544703641,16468.1878855364,0.0,1.0
2017-04-07,21.06,21.18,21.0119,21.03,10494,17.7808415859267,17.8821569225987,17.7402310218107,17.7555127517588,12429.31269209,0.0,1.0
2017-04-10,21.18,21.29,21.09,21.29,21235,17.8821569225987,17.975029314548,17.8061704200947,17.975029314548,25151.1773410072,0.0,1.0
2017-04-11,21.5,21.5,21.19,21.41,18089,18.1523311537239,18.1523311537239,17.8905998673213,18.0763446512199,21424.9892593115,0.0,1.0
2017-04-12,21.45,21.5,21.19,21.5,42653,18.1101164301106,18.1523311537239,17.8905998673213,18.1523311537239,50519.1037026598,0.0,1.0
2017-04-13,21.21,21.42,21.17,21.17,10440,17.9074857567667,18.0847875959426,17.873713977876,17.873713977876,12365.3539646864,0.0,1.0
2017-04-17,21.49,21.64,21.12,21.17,21238,18.1438882090012,18.2705323798411,17.8314992542627,17.873713977876,25154.7306036408,0.0,1.0
2017-04-18,21.46,21.55,21.26,21.26,24727,18.1185593748332,18.1945458773372,17.94970048038,17.94970048038,29287.1750464369,0.0,1.0
2017-04-19,21.5,21.6,21.43,21.46,9447,18.1523311537239,18.2367606009505,18.0932305406652,18.1185593748332,11189.2240329878,0.0,1.0
2017-04-20,21.38,21.6,21.35,21.6,17548,18.0510158170519,18.2367606009505,18.0256869828839,18.2367606009505,20784.2175643982,0.0,1.0
2017-04-21,21.5,21.55,21.36,21.48,14107,18.1523311537239,18.1945458773372,18.0341299276066,18.1354452642786,16708.6253237386,0.0,1.0
2017-04-24,21.34,21.74,21.2563,21.74,6355,18.0172440381613,18.3549618270678,17.9465765908326,18.3549618270678,7526.99467869559,0.0,1.0
2017-04-25,21.46,21.5916,21.295,21.48,15121,18.1185593748332,18.2296685273835,17.9792507869093,18.1354452642786,17909.628093872,0.0,1.0
2017-04-26,21.18,21.55,21.18,21.55,16917,17.8821569225987,18.1945458773372,17.8821569225987,18.1945458773372,20036.8479904789,0.0,1.0
2017-04-27,20.79,21.41,20.73,21.41,13586,17.5528820784149,18.0763446512199,17.5022244100789,18.0763446512199,16091.5420463821,0.0,1.0
2017-04-28,20.65,20.85,20.6,20.65,26577,17.4346808522976,17.6035397467508,17.3924661286843,17.4346808522976,31478.3536704473,0.0,1.0
2017-05-01,20.85,20.89,20.5901,20.74,31184,17.6035397467508,17.6373115256415,17.3841076134088,17.5106673548015,36934.9806546725,0.0,1.0
2017-05-02,20.78,21.07,20.73,21.07,9772,17.5444391336922,17.7892845306494,17.5022244100789,17.7892845306494,11574.1608182869,0.0,1.0
2017-05-03,20.51,20.9,20.5,20.9,4596,17.3164796261803,17.6457544703641,17.3080366814577,17.6457544703641,5443.59835456885,0.0,1.0
2017-05-04,20.47,20.63,20.21,20.52,9275,17.2827078472897,17.4177949628523,17.0631912845004,17.324922570903,10985.5036419987,0.0,1.0
2017-05-05,20.9,21.3481,20.49,20.5,12026,17.6457544703641,18.0240828233866,17.299593736735,17.3080366814577,14243.8454769463,0.0,1.0
2017-05-08,20.66,20.712,20.56,20.6245,4616,17.4431237970202,17.4870271095781,17.3586943497936,17.4131513432548,5467.28677212573,0.0,1.0
2017-05-09,20.64,20.77,20.62,20.77,5212,17.4262379075749,17.5359961889695,17.4093520181296,17.5359961889695,6173.20161532046,0.0,1.0
2017-05-10,21.01,21.2,20.77,20.77,13646,17.7386268623134,17.899042812044,17.5359961889695,17.5359961889695,16162.6072990528,0.0,1.0
2017-05-11,20.54,20.71,20.54,20.7092,7032,17.3418084603483,17.4853385206336,17.3418084603483,17.4846630850557,8328.84761299567,0.0,1.0
2017-05-12,20.48,20.69,20.48,20.69,2807,17.2911507920123,17.4684526311882,17.2911507920123,17.4684526311882,3324.66940410678,0.0,1.0
2017-05-15,20.5,20.51,20.39,20.39,3205,17.3080366814577,17.3164796261803,17.2151642895084,17.2151642895084,3796.06891348849,0.0,1.0
2017-05-16,20.51,20.65,20.2,20.65,4760,17.3164796261803,17.4346808522976,17.0547483397778,17.4346808522976,5637.84337853518,0.0,1.0
2017-05-17,20.41,20.58,20.41,20.41,30713,17.2320501789537,17.3755802392389,17.2320501789537,17.2320501789537,36377.1184212082,0.0,1.0
2017-05-18,20.52,20.52,20.3,20.34,5527,17.324922570903,17.324922570903,17.1391777870044,17.1729495658951,6546.29419184115,0.0,1.0
2017-05-19,20.63,20.8312,20.47,20.7,3921,17.4177949628523,17.5876670106722,17.2827078472897,17.4768955759109,4644.11426202445,0.0,1.0
2017-05-22,20.64,20.81,20.6,20.6,13995,17.4262379075749,17.5697679678602,17.3924661286843,17.3924661286843,16575.9701854202,0.0,1.0
2017-05-23,20.65,20.89,20.65,20.78,3152,17.4346808522976,17.6373115256415,17.4346808522976,17.5444391336922,3733.29460696279,0.0,1.0
2017-05-24,20.9,20.9,20.55,20.55,5233,17.6457544703641,17.6457544703641,17.350251405071,17.350251405071,6198.07445375518,0.0,1.0
2017-05-25,21.0,21.0,20.9,20.96,7347,17.7301839175908,17.7301839175908,17.6457544703641,17.6964121387001,8701.94018951636,0.0,1.0
2017-05-26,20.71,21.01,20.71,21.01,11348,17.4853385206336,17.7386268623134,17.4853385206336,17.7386268623134,13440.8081217683,0.0,1.0
2017-05-30,20.66,20.7288,20.5483,20.7288,1996,17.4431237970202,17.5012112567122,17.3488161044681,17.5012112567122,2364.10407217568,0.0,1.0
2017-05-31,20.67,20.88,20.4801,20.88,17030,17.4515667417429,17.6288685809188,17.2912352214596,17.6288685809188,20170.6875496752,0.0,1.0
2017-06-01,20.95,21.1,20.81,20.81,21859,17.6879691939775,17.8146133648174,17.5697679678602,17.5697679678602,25890.2559687815,0.0,1.0
2017-06-02,21.2,21.34,21.09,21.2,10527,17.899042812044,18.0172440381613,17.8061704200947,17.899042812044,12468.3985810588,0.0,1.0
2017-06-05,20.9535,20.9535,20.9535,20.9535,472,17.6909242246304,17.6909242246304,17.6909242246304,17.6909242246304,559.046654342143,0.0,1.0
2017-06-06,20.7249,20.7249,20.7249,20.7249,126,17.4979185082703,17.4979185082703,17.4979185082703,17.4979185082703,149.237030608284,0.0,1.0
2017-06-07,21.06,21.06,20.55,20.55,8642,17.7808415859267,17.7808415859267,17.350251405071,17.350251405071,10235.7652263238,0.0,1.0
2017-06-08,21.01,21.16,20.92,20.92,3881,17.7386268623134,17.8652710331534,17.6626403598095,17.6626403598095,4596.73742691073,0.0,1.0
2017-06-09,21.14,21.14,21.05,21.05,13484,17.848385143708,17.848385143708,17.7723986412041,17.7723986412041,15970.7311168421,0.0,1.0
2017-06-12,21.46,21.5268,21.2498,21.25,11178,18.1185593748332,18.1749582455806,17.9410886767629,17.9412575356573,13239.4565725349,0.0,1.0
2017-06-13,21.1692,21.21,21.1,21.21,3632,17.9616894618862,17.9963075357881,17.9029744934054,17.9963075357881,4280.58477255992,0.105,1.0
2017-06-14,21.28,21.35,21.17,21.35,4701,18.0557012900316,18.1150950442752,17.9623682476489,18.1150950442752,5540.48155721483,0.0,1.0
2017-06-15,21.09,21.345,21.09,21.11,11037,17.8944896713706,18.1108526332578,17.8944896713706,17.9114593154402,13007.9334071432,0.0,1.0
2017-06-16,21.2,21.26,21.04,21.04,27751,17.9878227137533,18.0387316459621,17.8520655611967,17.8520655611967,32706.6376716164,0.0,1.0
2017-06-19,21.11,21.11,21.0,21.0619,13455,17.9114593154402,17.9114593154402,17.8181262730575,17.8706473214529,15857.7280051745,0.0,1.0
2017-06-20,21.19,21.19,20.94,21.1,3725,17.9793378917185,17.9793378917185,17.7672173408488,17.9029744934054,4390.1922570996,0.0,1.0
2017-06-21,20.98,21.02,20.9401,20.9401,733,17.801156628988,17.8350959171271,17.7673021890691,17.7673021890691,863.895550188991,0.0,1.0
2017-06-22,21.08,21.08,20.87,20.87,1108,17.8860048493358,17.8860048493358,17.7078235866053,17.7078235866053,1305.8612136554,0.0,1.0
2017-06-23,21.01,21.14,21.01,21.02,12256,17.8266110950923,17.9369137815446,17.8266110950923,17.8350959171271,14444.6164571846,0.0,1.0
2017-06-26,21.1,21.1,19.55,21.01,29145,17.9029744934054,17.9029744934054,16.5878270780131,17.8266110950923,34349.5713646088,0.0,1.0
2017-06-27,20.95,21.2,20.95,21.09,6016,17.7757021628836,17.9878227137533,17.7757021628836,17.8944896713706,7090.30781710366,0.0,1.0
2017-06-28,20.62,20.84,20.61,20.73,14429,17.4957030357355,17.6823691205009,17.4872182137007,17.5890360781182,17005.6601550846,0.0,1.0
2017-06-29,20.62,20.66,20.48,20.48,13823,17.4957030357355,17.5296423238747,17.3769155272485,17.3769155272485,16291.4436429229,0.0,1.0
2017-06-30,20.77,20.78,20.6287,20.78,11606,17.6229753662574,17.6314601882922,17.5030848309058,17.6314601882922,13678.5426405095,0.0,1.0
2017-07-03,20.72,20.864,20.67,20.67,1334,17.5805512560834,17.7027326933844,17.5381271459095,17.5381271459095,1572.21918683782,0.0,1.0
2017-07-05,20.85,21.05,20.62,20.62,5676,17.6908539425357,17.8605503832315,17.4957030357355,17.4957030357355,6689.59228222746,0.0,1.0
2017-07-06,20.85,20.85,20.85,20.85,10,17.6908539425357,17.6908539425357,17.6908539425357,17.6908539425357,11.7857510257707,0.0,1.0
2017-07-07,20.35,20.58,20.26,20.58,2542,17.2666128407962,17.4617637475964,17.1902494424831,17.4617637475964,2995.93791075092,0.0,1.0
2017-07-10,19.75,19.8,19.72,19.7458,2173,16.7575235187089,16.7999476288828,16.7320690526045,16.7539598934543,2561.04369789997,0.0,1.0
2017-07-11,19.79,19.79,19.64,19.65,16388,16.791462806848,16.791462806848,16.6641904763262,16.672675298361,19314.4887810331,0.0,1.0
2017-07-12,20.04,20.21,19.96,19.96,7045,17.0035833577178,17.1478253323092,16.9357047814394,16.9357047814394,8303.06159765545,0.0,1.0
2017-07-13,20.25,20.2647,20.06,20.11,12843,17.1817646204483,17.1942373088395,17.0205530017873,17.0629771119613,15136.4400423974,0.0,1.0
2017-07-14,20.49,20.5,20.4,20.43,6398,17.3854003492833,17.3938851713181,17.3090369509702,17.3344914170745,7540.52350628809,0.0,1.0
2017-07-17,20.51,20.61,20.47,20.47,32061,17.4023699933529,17.4872182137007,17.3684307052137,17.3684307052137,37786.2963637234,0.0,1.0
2017-07-18,20.4,20.41,20.4,20.41,930,17.3090369509702,17.317521773005,17.3090369509702,17.317521773005,1096.07484539668,0.0,1.0
2017-07-19,20.45,20.45,20.29,20.29,36422,17.3514610611441,17.3514610611441,17.2157039085875,17.2157039085875,42926.0623860622,0.0,1.0
2017-07-20,20.2,20.47,20.2,20.34,2467,17.1393405102744,17.3684307052137,17.1393405102744,17.2581280187614,2907.54477805763,0.0,1.0
2017-07-21,20.03,20.2904,19.96,20.26,8013,16.995098535683,17.2160433014689,16.9357047814394,17.1902494424831,9443.92229695006,0.0,1.0
2017-07-24,20.01,20.5568,20.01,20.1,3765,16.9781288916134,17.4420789604757,16.9781288916134,17.0544922899265,4437.33526120267,0.0,1.0
2017-07-25,19.9897,20.05,19.88,19.88,3311,16.9609047028828,17.0120681797525,16.8678262051611,16.8678262051611,3902.26216463268,0.0,1.0
2017-07-26,20.0901,20.12,19.9,19.9,10579,17.046092316112,17.0714619339961,16.8847958492307,16.8847958492307,12468.1460101629,0.0,1.0
2017-07-27,20.64,20.74,20.51,20.55,14408,17.5126726798051,17.597520900153,17.4023699933529,17.436309281492,16980.9100779305,0.0,1.0
2017-07-28,20.53,20.72,20.36,20.4,26280,17.4193396374224,17.5805512560834,17.275097662831,17.3090369509702,30972.9536957255,0.0,1.0
2017-07-31,20.8298,20.83,20.6901,20.7168,4332,17.6737146020254,17.6738842984661,17.5551816381994,17.5778361130323,5105.58734436388,0.0,1.0
2017-08-01,20.86,20.9,20.71,20.71,18574,17.6993387645705,17.7332780527096,17.5720664340486,17.5720664340486,21890.8539552665,0.0,1.0
2017-08-02,20.93,20.99,20.4,20.4,27540,17.758732518814,17.8096414510227,17.3090369509702,17.3090369509702,32457.9583249726,0.0,1.0
2017-08-03,20.9467,21.03,20.89,20.89,12898,17.7729021716121,17.8435807391619,17.7247932306748,17.7247932306748,15201.2616730391,0.0,1.0
2017-08-04,21.03,21.145,20.83,20.83,5868,17.8435807391619,17.941156192562,17.6738842984661,17.6738842984661,6915.87870192226,0.0,1.0
2017-08-07,20.75,20.875,20.75,20.83,6107,17.6060057221878,17.7120659976227,17.6060057221878,17.6738842984661,7197.55815143818,0.0,1.0
2017-08-08,20.58,20.7,20.58,20.7,4099,17.4617637475964,17.5635816120138,17.4617637475964,17.5635816120138,4830.97934546341,0.0,1.0
2017-08-09,20.61,20.61,20.4999,20.51,3016,17.4872182137007,17.4872182137007,17.3938003230977,17.4023699933529,3554.58250937246,0.0,1.0
2017-08-10,20.33,20.4741,20.3,20.4741,21434,17.2496431967266,17.371909482248,17.2241887306223,17.371909482248,25261.578748637,0.0,1.0
2017-08-11,20.12,20.31,20.095,20.31,4960,17.0714619339961,17.2326735526571,17.0502498789091,17.2326735526571,5845.73250878227,0.0,1.0
2017-08-14,20.64,20.66,20.32,20.35,17698,17.5126726798051,17.5296423238747,17.2411583746919,17.2666128407962,20858.422165409,0.0,1.0
2017-08-15,20.64,20.64,20.64,20.64,74,17.5126726798051,17.5126726798051,17.5126726798051,17.5126726798051,87.2145575907034,0.0,1.0
2017-08-16,21.25,21.25,20.61,20.74,12897,18.0302468239273,18.0302468239273,17.4872182137007,17.597520900153,15200.0830979365,0.0,1.0
2017-08-17,20.62,20.99,20.62,20.83,7493,17.4957030357355,17.8096414510227,17.4957030357355,17.6738842984661,8831.06324361002,0.0,1.0
2017-08-18,20.45,20.46,20.3525,20.46,1332,17.3514610611441,17.3599458831789,17.2687340463049,17.3599458831789,1569.86203663266,0.0,1.0
2017-08-21,20.4301,20.6304,20.31,20.31,6363,17.3345762652949,17.5045272506517,17.2326735526571,17.2326735526571,7499.2733776979,0.0,1.0
2017-08-22,20.4301,20.4301,20.4301,20.4301,100,17.3345762652949,17.3345762652949,17.3345762652949,17.3345762652949,117.857510257707,0.0,1.0
2017-08-23,20.5,20.55,20.22,20.4,5960,17.3938851713181,17.436309281492,17.156310154344,17.3090369509702,7024.30761135934,0.0,1.0
2017-08-24,20.17,20.49,20.14,20.44,5758,17.11388604417,17.3854003492833,17.0884315780656,17.3429762391093,6786.23544063879,0.0,1.0
2017-08-25,20.44,20.44,20.14,20.144,5832,17.3429762391093,17.3429762391093,17.0884315780656,17.0918255068796,6873.44999822949,0.0,1.0
2017-08-28,20.21,20.21,20.16,20.16,813,17.1478253323092,17.1478253323092,17.1054012221352,17.1054012221352,958.181558395158,0.0,1.0
2017-08-29,20.21,20.21,20.12,20.12,761,17.1478253323092,17.1478253323092,17.0714619339961,17.0714619339961,896.89565306115,0.0,1.0
2017-08-30,20.29,20.29,20.1,20.1,11209,17.2157039085875,17.2157039085875,17.0544922899265,17.0544922899265,13210.6483247864,0.0,1.0
2017-08-31,20.32,20.42,20.25,20.26,3201,17.2411583746919,17.3260065950398,17.1817646204483,17.1902494424831,3772.6189033492,0.0,1.0
2017-09-01,20.42,20.44,20.2,20.21,6807,17.3260065950398,17.3429762391093,17.1393405102744,17.1478253323092,8022.56072324211,0.0,1.0
2017-09-05,20.41,20.5,20.37,20.38,18930,17.317521773005,17.3938851713181,17.2835824848658,17.2920673069006,22310.4266917839,0.0,1.0
2017-09-06,20.39,20.6501,20.39,20.489,18609,17.3005521289354,17.5212423500602,17.3005521289354,17.3845518670798,21932.1040838567,0.0,1.0
2017-09-07,20.4186,20.46,20.3,20.3,7209,17.3248187199549,17.3599458831789,17.2241887306223,17.2241887306223,8496.3479144781,0.0,1.0
2017-09-08,20.34,20.37,20.22,20.26,4120,17.2581280187614,17.2835824848658,17.156310154344,17.1902494424831,4855.72942261755,0.0,1.0
2017-09-11,20.4,20.4,20.4,20.4,1113,17.3090369509702,17.3090369509702,17.3090369509702,17.3090369509702,1311.75408916828,0.0,1.0
2017-09-12,20.21,20.4172,20.15,20.4172,1792,17.1478253323092,17.32363084487,17.0969164001004,17.32363084487,2112.00658381811,0.0,1.0
2017-09-13,20.25,20.26,20.13,20.16,3303,17.1817646204483,17.1902494424831,17.0799467560309,17.1054012221352,3892.83356381208,0.0,1.0
2017-09-14,20.38,20.411,20.38,20.411,852,17.3811579382659,17.4075964022544,17.3811579382659,17.4075964022544,998.99903456791,0.105,1.0
2017-09-15,20.44,20.44,20.28,20.28,4083,17.4323291588888,17.4323291588888,17.2958725705609,17.2958725705609,4787.45664101032,0.0,1.0
2017-09-18,20.37,20.46,20.16,20.46,26427,17.3726294014954,17.4493862324298,17.193530129315,17.4493862324298,30986.5580827772,0.0,1.0
2017-09-19,20.2042,20.24,20.19,20.24,5568,17.2312262618406,17.261758423479,17.2191157396265,17.261758423479,6528.66974703536,0.0,1.0
2017-09-20,20.23,20.32,20.12,20.19,3160,17.2532298867085,17.3299867176429,17.159415982233,17.2191157396265,3705.20768689506,0.0,1.0
2017-09-21,20.4,20.4,20.397,20.3999,2301,17.3982150118069,17.3982150118069,17.3956564507757,17.3981297264392,2698.00091378023,0.0,1.0
2017-09-22,20.23,20.2878,20.1901,20.2878,5710,17.2532298867085,17.3025248292419,17.2192010249942,17.3025248292419,6695.16958613001,0.0,1.0
2017-09-25,20.36,20.46,20.14,20.14,6062,17.3641008647249,17.4493862324298,17.176473055774,17.176473055774,7107.90158163225,0.0,1.0
2017-09-26,20.5,20.5,20.22,20.22,34387,17.4835003795118,17.4835003795118,17.244701349938,17.244701349938,40319.9293447028,0.0,1.0
2017-09-27,20.28,20.3698,20.08,20.29,17593,17.2958725705609,17.37245883076,17.1253018351511,17.3044011073314,20628.3920365649,0.0,1.0
2017-09-28,20.34,20.38,20.067,20.25,13874,17.3470437911839,17.3811579382659,17.1142147373494,17.2702869602495,16267.7377999944,0.0,1.0
2017-09-29,20.46,20.48,20.31,20.47,6413,17.4493862324298,17.4664433059708,17.3214581808724,17.4579147692003,7519.46104305637,0.0,1.0
2017-10-02,20.3006,20.4218,20.26,20.3659,3898,17.3134413563082,17.4168072219665,17.27881549702,17.3691327014195,4570.537836556,0.0,1.0
2017-10-03,20.28,20.33,20.17,20.17,5041,17.2958725705609,17.3385152544134,17.2020586660855,17.2020586660855,5910.74428786016,0.0,1.0
2017-10-04,20.5,20.5,20.4265,20.44,16403,17.4835003795118,17.4835003795118,17.4208156342487,17.4323291588888,19233.0764835886,0.0,1.0
2017-10-05,20.64,20.7114,20.5,20.5,4361,17.6028998942987,17.66379364684,17.4835003795118,17.4835003795118,5113.42111473083,0.0,1.0
2017-10-06,20.66,20.66,20.46,20.46,5767,17.6199569678397,17.6199569678397,17.4493862324298,17.4493862324298,6762.0040285835,0.0,1.0
2017-10-09,20.53,20.58,20.46,20.558,16395,17.5090859898233,17.5517286736757,17.4493862324298,17.5329658927807,19223.6962109635,0.0,1.0
2017-10-10,20.501,20.75,20.39,20.39,14818,17.4843532331889,17.6967137987741,17.3896864750364,17.3896864750364,17374.6099697503,0.0,1.0
2017-10-11,20.67,20.71,20.62,20.6923,18849,17.6284855046102,17.6625996516922,17.5858428207577,17.6475041416084,22101.0948386978,0.0,1.0
2017-10-12,20.7,20.7,20.54,20.54,3941,17.6540711149217,17.6540711149217,17.5176145265938,17.5176145265938,4620.95680191565,0.0,1.0
2017-10-13,20.77,20.77,20.6984,20.6984,2155,17.7137708723151,17.7137708723151,17.6527065490384,17.6527065490384,2526.81093837307,0.0,1.0
2017-10-16,20.7936,20.87,20.64,20.64,24209,17.7338982190935,17.7990562400201,17.6028998942987,17.6028998942987,28385.8774974819,0.0,1.0
2017-10-17,20.97,21.0,20.85,21.0,41339,17.884341607725,17.9099272180365,17.7819991664791,17.9099272180365,48471.3862558719,0.0,1.0
2017-10-18,20.83,20.895,20.82,20.8757,17417,17.7649420929381,17.8203775819463,17.7564135561676,17.8039175059792,20422.0260388137,0.0,1.0
2017-10-19,20.57,21.0,20.57,21.0,2214,17.5432001369053,17.9099272180365,17.5432001369053,17.9099272180365,2595.99044898281,0.0,1.0
2017-10-20,20.32,20.78,20.32,20.78,1300,17.3299867176429,17.7222994090856,17.3299867176429,17.7222994090856,1524.29430157076,0.0,1.0
2017-10-23,20.5,20.54,20.23,20.3,9299,17.4835003795118,17.5176145265938,17.2532298867085,17.3129296441019,10903.3943925434,0.0,1.0
2017-10-24,20.41,20.41,20.18,20.18,2576,17.4067435485774,17.4067435485774,17.210587202856,17.210587202856,3020.44778526635,0.0,1.0
2017-10-25,20.01,20.3,20.01,20.19,4277,17.0656020777576,17.3129296441019,17.0656020777576,17.2191157396265,5014.92825216779,0.0,1.0
2017-10-26,19.97,20.32,19.97,20.32,3880,17.0314879306756,17.3299867176429,17.0314879306756,17.3299867176429,4549.43222314965,0.0,1.0
2017-10-27,20.12,20.24,19.95,19.97,10039,17.159415982233,17.261758423479,17.0144308571347,17.0314879306756,11771.0696103607,0.0,1.0
2017-10-30,20.1,20.12,19.96,19.97,1491,17.1423589086921,17.159415982233,17.0229593939051,17.0314879306756,1748.24831049384,0.0,1.0
2017-10-31,19.92,20.1,19.89,20.0,12351,16.9888452468232,17.1423589086921,16.9632596365117,17.0570735409871,14481.9683990003,0.0,1.0
2017-11-01,20.02,20.1,19.8201,19.92,12670,17.0741306145281,17.1423589086921,16.9036451644859,16.9888452468232,14856.0067699242,0.0,1.0
2017-11-02,20.12,20.12,20.0166,20.02,12120,17.159415982233,17.159415982233,17.0712309120261,17.0741306145281,14211.113026952,0.0,1.0
2017-11-03,19.9362,19.94,19.91,19.93,2172,17.0026614763914,17.0059023203642,16.9803167100527,16.9973737835937,2546.74401770129,0.0,1.0
2017-11-06,20.12,20.22,19.91,19.94,11516,17.159415982233,17.244701349938,16.9803167100527,17.0059023203642,13502.9024437607,0.0,1.0
2017-11-07,20.37,20.43,20.115,20.115,7008,17.3726294014954,17.4238006221183,17.1551517138478,17.1551517138478,8217.1188195445,0.0,1.0
2017-11-08,20.32,20.45,20.24,20.45,7273,17.3299867176429,17.4408576956593,17.261758423479,17.4408576956593,8527.84035024933,0.0,1.0
2017-11-09,20.44,20.5,20.3,20.4451,20405,17.4323291588888,17.4835003795118,17.3129296441019,17.4366787126418,23925.5578642703,0.0,1.0
2017-11-10,20.45,20.5508,20.26,20.26,11691,17.4408576956593,17.5268253463059,17.27881549702,17.27881549702,13708.0959074337,0.0,1.0
2017-11-13,20.5,20.57,20.3777,20.45,26126,17.4835003795118,17.5432001369053,17.3791963748087,17.4408576956593,30633.6253252597,0.0,1.0
2017-11-14,20.3997,20.57,20.29,20.57,9072,17.3979591557037,17.5432001369053,17.3044011073314,17.5432001369053,10637.2291568076,0.0,1.0
2017-11-15,20.21,20.44,20.21,20.28,18596,17.2361728131675,17.4323291588888,17.2361728131675,17.2958725705609,21804.4437169306,0.0,1.0
2017-11-16,20.55,20.55,20.26,20.2857,3302,17.5261430633643,17.5261430633643,17.27881549702,17.3007338365201,3871.70752598971,0.0,1.0
2017-11-17,20.37,20.41,20.37,20.39,2802,17.3726294014954,17.4067435485774,17.3726294014954,17.3896864750364,3285.44048692404,0.0,1.0
2017-11-20,20.42,20.46,20.3026,20.35,7711,17.4152720853479,17.4493862324298,17.3151470636623,17.3555723279544,9041.41027647082,0.0,1.0
2017-11-21,20.48,20.49,20.33,20.33,902,17.4664433059708,17.4749718427413,17.3385152544134,17.3385152544134,1057.62573847448,0.0,1.0
2017-11-22,20.565,20.64,20.44,20.44,6162,17.53893586852,17.6028998942987,17.4323291588888,17.4323291588888,7225.15498944539,0.0,1.0
2017-11-24,20.31,20.7,20.31,20.7,911,17.3214581808724,17.6540711149217,17.3214581808724,17.6540711149217,1068.17854517766,0.0,1.0
2017-11-27,20.5859,20.601,20.44,20.44,19216,17.5567605103703,17.5696386008938,17.4323291588888,17.4323291588888,22531.4148453721,0.0,1.0
2017-11-28,20.22,20.4,20.22,20.4,2536,17.244701349938,17.3982150118069,17.244701349938,17.3982150118069,2973.5464221411,0.0,1.0
2017-11-29,20.19,20.28,20.17,20.28,11020,17.2191157396265,17.2958725705609,17.2020586660855,17.2958725705609,12921.3255410075,0.0,1.0
2017-11-30,20.25,20.31,20.13,20.13,8845,17.2702869602495,17.3214581808724,17.1679445190035,17.1679445190035,10371.0639210718,0.0,1.0
2017-12-01,20.13,20.23,20.03,20.11,13663,17.1679445190035,17.2532298867085,17.0826591512986,17.1508874454626,16020.3331095087,0.0,1.0
2017-12-04,20.5,20.62,20.3,20.3,2606,17.4835003795118,17.5858428207577,17.3129296441019,17.3129296441019,3055.6238076103,0.0,1.0
2017-12-05,20.2,20.39,20.16,20.39,14300,17.227644276397,17.3896864750364,17.193530129315,17.3896864750364,16767.2373172783,0.0,1.0
2017-12-06,20.23,20.2672,20.23,20.2672,1528,17.2532298867085,17.2849560434947,17.2532298867085,17.2849560434947,1791.6320713847,0.0,1.0
2017-12-07,20.29,20.29,20.25,20.25,805,17.3044011073314,17.3044011073314,17.2702869602495,17.2702869602495,943.88993289574,0.0,1.0
2017-12-08,20.21,20.28,20.13,20.25,7038,17.2361728131675,17.2958725705609,17.1679445190035,17.2702869602495,8252.29484188844,0.0,1.0
2017-12-11,20.33,20.35,20.3,20.35,1894,17.3385152544134,17.3555723279544,17.3129296441019,17.3555723279544,2220.77954398078,0.0,1.0
2017-12-12,20.38,20.43,20.3,20.3,5003,17.3811579382659,17.4238006221183,17.3129296441019,17.3129296441019,5866.18799289114,0.0,1.0
2017-12-13,20.48,20.63,20.39,20.39,11951,17.4664433059708,17.5943713575282,17.3896864750364,17.3896864750364,14012.9547677478,0.0,1.0
2017-12-14,20.32,20.52,20.32,20.41,17638,17.4195363537331,17.590988483199,17.4195363537331,17.4966898119927,20574.8392334904,0.105,1.0
2017-12-15,20.56,20.58,20.44,20.44,16547,17.6252789090921,17.6424241220387,17.5224076314126,17.5224076314126,19302.1807912783,0.0,1.0
2017-12-18,20.72,20.79,20.7,20.73,13420,17.7624406126649,17.8224488579779,17.7452953997183,17.7710132191381,15654.5153936637,0.0,1.0
2017-12-19,20.37,20.7,20.26,20.7,8158,17.4623993860996,17.7452953997183,17.3681007148933,17.7452953997183,9516.35891069363,0.0,1.0
2017-12-20,20.19,20.39,20.17,20.21,11546,17.3080924695803,17.4795445990462,17.2909472566337,17.3252376825269,13468.482469094,0.0,1.0
2017-12-21,20.09,20.22,20.09,20.18,4745,17.2223664048473,17.3338102890002,17.2223664048473,17.299519863107,5535.07269321421,0.0,1.0
2017-12-22,20.11,20.18,19.98,19.98,15046,17.2395116177939,17.299519863107,17.1280677336411,17.1280677336411,17551.2547401688,0.0,1.0
2017-12-26,20.21,20.27,19.97,19.97,26455,17.3252376825269,17.3766733213666,17.1194951271678,17.1194951271678,30859.9258375092,0.0,1.0
2017-12-27,20.47,20.47,20.24,20.38,17660,17.5481254508325,17.5481254508325,17.3509555019467,17.4709719925729,20600.50237348,0.0,1.0
2017-12-28,20.48,20.48,20.26,20.26,25520,17.5566980573058,17.5566980573058,17.3681007148933,17.3681007148933,29769.2423879507,0.0,1.0
2017-12-29,20.68,20.89,20.29,20.8,15411,17.7281501867717,17.9081749227108,17.3938185343132,17.8310214644512,17977.0295627237,0.0,1.0
2018-01-02,20.17,20.42,20.17,20.34,26750,17.2909472566337,17.505262418466,17.2909472566337,17.4366815666797,31204.0452146427,0.0,1.0
2018-01-03,20.09,20.27,20.08,20.15,13039,17.2223664048473,17.3766733213666,17.213793798374,17.2738020436871,15210.0764692982,0.0,1.0
2018-01-04,19.55,20.1,19.55,20.1,24720,16.7594456552895,17.2309390113206,16.7594456552895,17.2309390113206,28836.0372974193,0.0,1.0
2018-01-05,19.72,19.88,19.44,19.44,12341,16.9051799653355,17.0423416689082,16.6651469840832,16.6651469840832,14395.8550278095,0.0,1.0
2018-01-08,19.62,19.81,19.48,19.75,50258,16.8194539006025,16.9823334235951,16.6994374099764,16.9308977847553,58626.2767999071,0.0,1.0
2018-01-09,19.55,19.62,19.4,19.52,27969,16.7594456552895,16.8194539006025,16.6308565581901,16.7337278358696,32626.0164713398,0.0,1.0
2018-01-10,19.28,19.59,19.15,19.59,8110,16.5279852805105,16.7937360811826,16.4165413963577,16.7937360811826,9460.36660526179,0.0,1.0
2018-01-11,19.05,19.34,19.03,19.3,21592,16.3308153316248,16.5794209193503,16.3136701186782,16.5451304934571,25187.2053934417,0.0,1.0
2018-01-12,18.89,19.03,18.85,19.03,19095,16.1936536280521,16.3136701186782,16.1593632021589,16.3136701186782,22274.4390046206,0.0,1.0
2018-01-16,18.8,19.14,18.8,19.09,30083,16.1165001697924,16.4079687898844,16.1165001697924,16.365105757518,35092.0109230691,0.0,1.0
2018-01-17,18.94,18.94,18.85,18.9,16754,16.2365166604185,16.2365166604185,16.1593632021589,16.2022262345254,19543.6476084533,0.0,1.0
2018-01-18,18.84,18.99,18.73,18.82,37940,16.1507905956856,16.279379692785,16.0564919244794,16.133645382739,44257.2514184503,0.0,1.0
2018-01-19,18.91,18.91,18.7,18.7,7400,16.2107988409987,16.2107988409987,16.0307741050595,16.0307741050595,8632.14708741516,0.0,1.0
2018-01-22,18.96,19.09,18.87,19.0,36798,16.2536618733651,16.365105757518,16.1765084151055,16.2879522992583,42925.1011517168,0.0,1.0
2018-01-23,19.2,19.2,15.17,18.95,67713,16.4594044287242,16.4594044287242,13.0046440199868,16.2450892668918,78987.6453689383,0.0,1.0
2018-01-24,19.35,19.38,19.2,19.22,61516,16.5879935258236,16.6137113452435,16.4594044287242,16.4765496416708,71758.8054364097,0.0,1.0
2018-01-25,19.3,19.4,19.29,19.34,22498,16.5451304934571,16.6308565581901,16.5365578869838,16.5794209193503,26244.0601584685,0.0,1.0
2018-01-26,19.37,19.4,19.21,19.21,11589,16.6051387387702,16.6308565581901,16.4679770351975,16.4679770351975,13518.6422427101,0.0,1.0
2018-01-29,19.21,19.31,19.14,19.16,7585,16.4679770351975,16.5537030999304,16.4079687898844,16.425114002831,8847.95076460055,0.0,1.0
2018-01-30,19.02,19.02,18.93,18.98,7781,16.3050975122049,16.3050975122049,16.2279440539453,16.2708070863117,9076.58601178074,0.0,1.0
2018-01-31,19.45,19.45,18.96,18.96,11131,16.6737195905565,16.6737195905565,16.2536618733651,16.2536618733651,12984.3823283809,0.0,1.0
2018-02-01,18.89,19.37,18.88,19.37,4547,16.1936536280521,16.6051387387702,16.1850810215788,16.6051387387702,5304.10443330767,0.0,1.0
2018-02-02,18.9,18.92,18.71,18.8,15579,16.2022262345254,16.219371447472,16.0393467115328,16.1165001697924,18173.0026317352,0.0,1.0
2018-02-05,18.44,18.89,18.26,18.89,30147,15.8078863367539,16.1936536280521,15.6535794202346,16.1936536280521,35166.6673303115,0.0,1.0
2018-02-06,18.35,18.35,18.03,18.1,36087,15.7307328784942,15.7307328784942,15.4564094713488,15.5164177166619,42095.715127507,0.0,1.0
2018-02-07,18.14,18.4,18.14,18.21,16783,15.550708142555,15.7735959108607,15.550708142555,15.6107163878681,19577.476292985,0.0,1.0
2018-02-08,17.75,18.16,17.74,18.08,25546,15.2163764900966,15.5678533555016,15.2078038836233,15.4992725037153,29799.571553393,0.0,1.0
2018-02-09,18.06,18.2,17.5,17.73,45902,15.4821272907687,15.6021437813948,15.0020613282642,15.19923127715,53544.9750819637,0.0,1.0
2018-02-12,18.11,18.11,17.54,17.9,4266,15.5249903231352,15.5249903231352,15.0363517541574,15.344965587196,4976.31614525852,0.0,1.0
2018-02-13,18.4,18.4,17.94,17.96,11980,15.7735959108607,15.7735959108607,15.3792560130892,15.3964012260358,13974.7462307073,0.0,1.0
2018-02-14,18.05,18.09,17.8,18.02,215924,15.4735546842954,15.5078451101886,15.259239522463,15.4478368648755,251876.71995987,0.0,1.0
2018-02-15,18.14,18.31,17.97,17.97,149578,15.550708142555,15.696442452601,15.404973832509,15.404973832509,174483.688789377,0.0,1.0
2018-02-16,18.27,18.45,18.16,18.28,85676,15.6621520267079,15.8164589432271,15.5678533555016,15.6707246331812,99941.5991704569,0.0,1.0
2018-02-20,17.98,18.31,17.98,18.31,25551,15.4135464389823,15.696442452601,15.4135464389823,15.696442452601,29805.4040852089,0.0,1.0
2018-02-21,17.75,18.16,17.75,18.12,10011,15.2163764900966,15.5678533555016,15.2163764900966,15.5335629296085,11677.8952016369,0.0,1.0
2018-02-22,17.575,17.79,17.48,17.5684,6407,15.0663558768139,15.2506669159898,14.9849161153176,15.0606979565416,7473.80626879313,0.0,1.0
2018-02-23,17.51,17.65,17.33,17.56,36600,15.0106339347375,15.1306504253636,14.8563270182182,15.053496967104,42694.1328918103,0.0,1.0
2018-02-26,17.09,17.27,17.02,17.17,33404,14.6505844628592,14.8048913793785,14.5905762175461,14.7191653146455,38965.9785551373,0.0,1.0
2018-02-27,16.71,17.12,16.71,17.12,58284,14.324825416874,14.6763022822791,14.324825416874,14.6763022822791,67988.6568706631,0.0,1.0
2018-02-28,16.71,17.0,16.63,16.63,20724,14.324825416874,14.5734310045995,14.2562445650877,14.2562445650877,24174.6778702152,0.0,1.0
2018-03-01,16.65,16.88,16.53,16.58,54435,14.2733897780343,14.47055972692,14.1705185003547,14.2133815327212,63498.7738788438,0.0,1.0
2018-03-02,16.75,16.75,16.5,16.66,31803,14.3591158427672,14.3591158427672,14.1448006809348,14.2819623845076,37098.4018677115,0.0,1.0
2018-03-05,16.76,16.88,16.69,16.75,30890,14.3676884492405,14.47055972692,14.3076802039274,14.3591158427672,36033.3815581425,0.0,1.0
2018-03-06,17.0,17.04,16.8,16.82,16889,14.5734310045995,14.6077214304927,14.4019788751337,14.4191240880803,19701.1259674805,0.0,1.0
2018-03-07,16.95,17.07,16.9,16.91,50758,14.5305679722331,14.6334392499126,14.4877049398666,14.4962775463399,59209.529981489,0.0,1.0
2018-03-08,16.93,17.0,16.91,16.93,6157,14.5134227592865,14.5734310045995,14.4962775463399,14.5134227592865,7182.17967800205,0.0,1.0
2018-03-09,16.7,16.7,16.53,16.59,10781,14.3162528104007,14.3162528104007,14.1705185003547,14.2219541391945,12576.1051012734,0.0,1.0
2018-03-12,16.69,17.05,16.64,17.05,13809,14.3076802039274,14.616294036966,14.264817171561,14.616294036966,16108.2863689347,0.0,1.0
2018-03-13,17.02,17.09,16.73,16.73,9691,14.5905762175461,14.6505844628592,14.3419706298206,14.3419706298206,11304.6131654244,0.0,1.0
2018-03-14,17.01,17.24,16.89,16.89,17248,14.6720159790424,14.8704030263781,14.568509693476,14.568509693476,19996.4667717836,0.105,1.0
2018-03-15,17.14,17.14,17.02,17.08,54505,14.7841477884061,14.7841477884061,14.6806415028396,14.7323946456228,63190.3653406808,0.0,1.0
2018-03-16,17.24,17.24,17.01,17.01,6391,14.8704030263781,14.8704030263781,14.6720159790424,14.6720159790424,7409.40509847339,0.0,1.0
2018-03-19,17.15,17.16,17.06,17.15,2574,14.7927733122033,14.8013988360005,14.7151435980284,14.7927733122033,2984.16659731974,0.0,1.0
2018-03-20,16.97,17.11,16.94,17.0,17546,14.6375138838536,14.7582712170144,14.611637312462,14.6633904552452,20341.9530367414,0.0,1.0
2018-03-21,16.81,16.98,16.81,16.91,7163,14.4995055030984,14.6461394076508,14.4995055030984,14.5857607410704,8304.42320769281,0.0,1.0
2018-03-22,16.65,16.94,16.65,16.91,8560,14.3614971223431,14.611637312462,14.3614971223431,14.5857607410704,9924.03499341766,0.0,1.0
2018-03-23,16.25,16.44,16.25,16.44,5754,14.016476170455,14.1803611226018,14.016476170455,14.1803611226018,6670.89922337911,0.0,1.0
2018-03-26,16.48,16.49,16.29,16.49,5822,14.2148632177907,14.2234887415879,14.0509782656438,14.2234887415879,6749.73501538288,0.0,1.0
2018-03-27,16.51,16.66,16.37,16.38,4809,14.2407397891823,14.3701226461403,14.1199824560214,14.1286079798186,5575.31358450297,0.0,1.0
2018-03-28,16.76,16.89,16.45,16.77,11723,14.4563778841123,14.568509693476,14.188986646399,14.4650034079095,13591.0586714761,0.0,1.0
2018-03-29,16.77,16.98,16.68,16.98,22830,14.4650034079095,14.6461394076508,14.3873736937347,14.6461394076508,26467.9578153885,0.0,1.0
2018-04-02,16.44,17.09,16.34,17.09,34869,14.1803611226018,14.74102016942,14.0941058846298,14.74102016942,40425.3710497058,0.0,1.0
2018-04-03,16.65,16.72,16.39,16.4,78890,14.3614971223431,14.4218757889235,14.1372335036158,14.145859027413,91461.1122232149,0.0,1.0
2018-04-04,16.65,16.83,16.54,16.77,42436,14.3614971223431,14.5167565506928,14.2666163605739,14.4650034079095,49198.1716098916,0.0,1.0
2018-04-05,16.67,16.7,16.43,16.7,39191,14.3787481699375,14.4046247413291,14.1717355988046,14.4046247413291,45436.0812414757,0.0,1.0
2018-04-06,16.55,16.55,16.42,16.45,8194,14.2752418843711,14.2752418843711,14.1631100750074,14.188986646399,9499.71293645609,0.0,1.0
2018-04-09,16.57,16.57,16.46,16.46,6024,14.2924929319655,14.2924929319655,14.1976121701963,14.1976121701963,6983.92369162943,0.0,1.0
2018-04-10,16.42,16.65,16.39,16.65,18596,14.1631100750074,14.3614971223431,14.1372335036158,14.3614971223431,21559.2704132705,0.0,1.0
2018-04-11,16.56,16.59,16.45,16.49,6265,14.2838674081683,14.3097439795599,14.188986646399,14.2234887415879,7263.3270132899,0.0,1.0
2018-04-12,16.27,16.31,16.14,16.22,19473,14.0337272180494,14.0682293132382,13.9215954086858,13.9905995990634,22576.0202601427,0.0,1.0
2018-04-13,16.33,16.44,16.25,16.31,25063,14.0854803608326,14.1803611226018,14.016476170455,14.0682293132382,29056.7861028069,0.0,1.0
2018-04-16,16.5,16.58,16.28,16.32,103548,14.2321142653851,14.3011184557627,14.0423527418466,14.0768548370354,120048.361623646,0.0,1.0
2018-04-17,16.5,16.69,16.48,16.69,54764,14.2321142653851,14.3959992175319,14.2148632177907,14.3959992175319,63490.6369602247,0.0,1.0
2018-04-18,16.66,16.71,16.59,16.63,16834,14.3701226461403,14.4132502651263,14.3097439795599,14.3442460747487,19516.4959204665,0.0,1.0
2018-04-19,16.56,16.6,16.35,16.54,36527,14.2838674081683,14.3183695033571,14.102731408427,14.2666163605739,42347.5731547391,0.0,1.0
2018-04-20,16.42,16.48,16.37,16.4,4370,14.1631100750074,14.2148632177907,14.1199824560214,14.145859027413,5066.35898612562,0.0,1.0
2018-04-23,16.55,16.66,16.44,16.57,41945,14.2752418843711,14.3701226461403,14.1803611226018,14.2924929319655,48628.9308176289,0.0,1.0
2018-04-24,16.96,17.0,16.54,16.54,54390,14.6288883600564,14.6633904552452,14.2666163605739,14.2666163605739,63057.040104204,0.0,1.0
2018-04-25,17.03,17.12,16.77,16.98,50680,14.6892670266368,14.7668967408117,14.4650034079095,14.6461394076508,58755.8520404682,0.0,1.0
2018-04-26,17.32,17.45,17.24,17.29,7811,14.9394072167557,15.0515390261194,14.8704030263781,14.9135306453641,9055.68193149362,0.0,1.0
2018-04-27,17.42,17.52,17.3,17.33,13463,15.0256624547277,15.1119176926998,14.9221561691613,14.9480327405529,15608.3274668671,0.0,1.0
2018-04-30,17.26,17.58,17.26,17.39,16182,14.8876540739725,15.163670835483,14.8876540739725,14.9997858833361,18760.599797136,0.0,1.0
2018-05-01,17.5,17.58,17.1,17.26,17164,15.0946666451054,15.163670835483,14.7496456932172,14.8876540739725,19899.0813816612,0.0,1.0
2018-05-02,17.25,17.25,17.25,17.25,786,14.8790285501753,14.8790285501753,14.8790285501753,14.8790285501753,911.249007573163,0.0,1.0
2018-05-03,16.64,17.28,16.64,16.97,26887,14.3528715985459,14.9049051215669,14.3528715985459,14.6375138838536,31171.4402883202,0.0,1.0
2018-05-04,17.32,17.32,17.28,17.31,1993,14.9394072167557,14.9394072167557,14.9049051215669,14.9307816929585,2310.58431564035,0.0,1.0
2018-05-07,17.32,17.54,17.22,17.26,9832,14.9394072167557,15.1291687402942,14.8531519787837,14.8876540739725,11398.7280438414,0.0,1.0
2018-05-08,17.27,17.36,17.26,17.26,4896,14.8962795977697,14.9739093119445,14.8876540739725,14.8876540739725,5676.17702427253,0.0,1.0
2018-05-09,17.31,17.33,17.22,17.22,13832,14.9307816929585,14.9480327405529,14.8531519787837,14.8531519787837,16036.1275734758,0.0,1.0
2018-05-10,17.36,17.41,17.26,17.38,11327,14.9739093119445,15.0170369309305,14.8876540739725,14.9911603595389,13131.9561180423,0.0,1.0
2018-05-11,17.3,17.4,17.23,17.28,2569,14.9221561691613,15.0084114071333,14.8617775025809,14.9049051215669,2978.36984790771,0.0,1.0
2018-05-14,16.87,17.13,16.85,17.13,33443,14.5512586458816,14.7755222646089,14.5340075982872,14.7755222646089,38772.1381173909,0.0,1.0
2018-05-15,16.51,16.76,16.51,16.76,3554,14.2407397891823,14.4563778841123,14.2407397891823,14.4563778841123,4120.32948208017,0.0,1.0
2018-05-16,16.2,16.53,16.2,16.47,9682,13.973348551469,14.2579908367767,13.973348551469,14.2062376939935,11224.8255614801,0.0,1.0
2018-05-17,16.05,16.26,16.05,16.26,3430,13.8439656945109,14.0251016942522,13.8439656945109,14.0251016942522,3976.57009666152,0.0,1.0
2018-05-18,15.91,16.06,15.9,16.06,11955,13.7232083613501,13.8525912183081,13.7145828375529,13.8525912183081,13860.0278441949,0.0,1.0
2018-05-21,15.99,16.02,15.95,15.95,4461,13.7922125517277,13.8180891231193,13.7577104565389,13.7577104565389,5171.85982542479,0.0,1.0
2018-05-22,16.09,16.16,16.05,16.05,1570,13.8784677896997,13.9388464562802,13.8439656945109,13.8439656945109,1820.17931538151,0.0,1.0
2018-05-23,16.45,16.5,16.45,16.45,3398,14.188986646399,14.2321142653851,14.188986646399,14.188986646399,3939.47090042445,0.0,1.0
2018-05-24,16.35,16.36,16.27,16.36,5673,14.102731408427,14.1113569322242,14.0337272180494,14.1113569322242,6576.99188290402,0.0,1.0
2018-05-25,16.44,16.44,16.43,16.43,3651,14.1803611226018,14.1803611226018,14.1717355988046,14.1717355988046,4232.78642067383,0.0,1.0
2018-05-29,16.62,16.62,16.38,16.38,5789,14.3356205509515,14.3356205509515,14.1286079798186,14.1286079798186,6711.47646926341,0.0,1.0
2018-05-30,16.9,16.9,16.6955,16.6955,13568,14.5771352172732,14.5771352172732,14.4007432556204,14.4007432556204,15730.0592045199,0.0,1.0
2018-05-31,16.9,16.93,16.81,16.89,10991,14.5771352172732,14.6030117886648,14.4995055030984,14.568509693476,12742.414557553,0.0,1.0
2018-06-01,17.08,17.1,16.98,16.98,15316,14.7323946456228,14.7496456932172,14.6461394076508,14.6461394076508,17756.6027989702,0.0,1.0
2018-06-04,17.23,17.23,16.89,16.89,7988,14.8617775025809,14.8617775025809,14.568509693476,14.568509693476,9260.88686067993,0.0,1.0
2018-06-05,17.08,17.2,17.01,17.2,4639,14.7323946456228,14.8359009311893,14.6720159790424,14.8359009311893,5378.22410449353,0.0,1.0
2018-06-06,17.1,17.1,17.0,17.1,12721,14.7496456932172,14.7496456932172,14.6633904552452,14.7496456932172,14748.0898541199,0.0,1.0
2018-06-07,17.12,17.14,16.99,17.02,7516,14.7668967408117,14.7841477884061,14.654764931448,14.6806415028396,8713.67371618305,0.0,1.0
2018-06-08,17.2,17.2,17.1,17.1,3135,14.8359009311893,14.8359009311893,14.7496456932172,14.7496456932172,3634.56188135097,0.0,1.0
2018-06-11,17.05,17.14,17.04,17.04,11200,14.7065180742312,14.7841477884061,14.697892550434,14.697892550434,12984.7186829764,0.0,1.0
2018-06-12,17.09,17.1,16.96,16.96,4256,14.74102016942,14.7496456932172,14.6288883600564,14.6288883600564,4934.19309953104,0.0,1.0
2018-06-13,16.94,17.04,16.94,17.04,1888,14.611637312462,14.697892550434,14.611637312462,14.697892550434,2188.85257798745,0.0,1.0
2018-06-14,16.84,16.93,16.77,16.77,17228,14.6159500743606,14.6940638217889,14.5551949374719,14.5551949374719,19849.514983561,0.105,1.0
2018-06-15,16.87,17.01,16.86,16.94,6123,14.64198799017,14.7634982639474,14.6333086849002,14.7027431270587,7054.71211076992,0.0,1.0
2018-06-18,16.82,16.93,16.36,16.71,4653,14.598591463821,14.6940638217889,14.1993434214097,14.5031191058531,5361.0281645292,0.0,1.0
2018-06-19,16.8,16.9,16.8,16.87,1647,14.5812328532814,14.6680259059795,14.5812328532814,14.64198799017,1897.61731935946,0.0,1.0
2018-06-20,17.04,17.05,16.81,16.81,6308,14.7895361797568,14.7982154850266,14.5899121585512,14.5899121585512,7267.86281148727,0.0,1.0
2018-06-21,17.01,17.07,16.85,16.85,9735,14.7634982639474,14.8155740955662,14.6246293796304,14.6246293796304,11216.3355215327,0.0,1.0
2018-06-22,17.05,17.14,16.98,16.98,3888,14.7982154850266,14.8763292324549,14.7374603481379,14.7374603481379,4479.62121291416,0.0,1.0
2018-06-25,17.07,17.11,16.98,16.98,6800,14.8155740955662,14.8502913166455,14.7374603481379,14.7374603481379,7834.7284588005,0.0,1.0
2018-06-26,17.07,17.07,17.07,17.07,17307,14.8155740955662,14.8155740955662,14.8155740955662,14.8155740955662,19940.5360935971,0.0,1.0
2018-06-27,16.95,17.05,16.89,17.05,12832,14.7114224323285,14.7982154850266,14.6593466007097,14.7982154850266,14784.5934681365,0.0,1.0
2018-06-28,17.01,17.05,16.9,17.05,3741,14.7634982639474,14.7982154850266,14.6680259059795,14.7982154850266,4310.25281829008,0.0,1.0
2018-06-29,17.09,17.15,16.99,17.15,19648,14.8329327061059,14.8850085377247,14.7461396534078,14.8850085377247,22637.756582134,0.0,1.0
2018-07-02,16.94,17.16,16.77,16.83,10479,14.7027431270587,14.8936878429945,14.5551949374719,14.6072707690908,12073.5469882015,0.0,1.0
2018-07-03,17.19,17.2,16.83,16.83,28459,14.919725758804,14.9284050640738,14.6072707690908,14.6072707690908,32789.4907660298,0.0,1.0
2018-07-05,17.2,17.2,16.786,17.04,13949,14.9284050640738,14.9284050640738,14.5690818259036,14.7895361797568,16071.5628340894,0.0,1.0
2018-07-06,17.31,17.33,17.24,17.3,17074,15.0238774220417,15.0412360325813,14.963122285153,15.0151981167719,19672.0814272881,0.0,1.0
2018-07-09,17.31,17.39,17.22,17.39,11252,15.0238774220417,15.0933118642002,14.9457636746134,15.0933118642002,12964.1712674151,0.0,1.0
2018-07-10,17.29,17.41,17.29,17.39,2961,15.0065188115021,15.1106704747398,15.0065188115021,15.0933118642002,3411.56337742767,0.0,1.0
2018-07-11,17.16,17.21,17.08,17.08,10266,14.8936878429945,14.9370843693436,14.824253400836,14.824253400836,11828.1356408891,0.0,1.0
2018-07-12,17.18,17.18,17.12,17.18,6707,14.9110464535342,14.9110464535342,14.8589706219153,14.9110464535342,7727.57702546686,0.0,1.0
2018-07-13,17.16,17.18,17.16,17.17,1103,14.8936878429945,14.9110464535342,14.8936878429945,14.9023671482643,1270.83904265543,0.0,1.0
2018-07-16,17.22,17.32,17.2,17.21,6575,14.9457636746134,15.0325567273115,14.9284050640738,14.9370843693436,7575.49112009017,0.0,1.0
2018-07-17,17.24,17.27,17.19,17.2,2001,14.963122285153,14.9891602009624,14.919725758804,14.9284050640738,2305.48406559703,0.0,1.0
2018-07-18,16.88,16.99,16.81,16.99,4218,14.6506672954398,14.7461396534078,14.5899121585512,14.7461396534078,4859.83597635596,0.0,1.0
2018-07-19,17.13,17.22,16.87,16.87,29839,14.8676499271851,14.9457636746134,14.64198799017,14.64198799017,34379.4797767864,0.0,1.0
2018-07-20,16.88,17.04,16.85,17.04,9784,14.6506672954398,14.7895361797568,14.6246293796304,14.7895361797568,11272.7916530741,0.0,1.0
2018-07-23,16.8,16.8,16.8,16.8,1410,14.5812328532814,14.5812328532814,14.5812328532814,14.5812328532814,1624.55398925127,0.0,1.0
2018-07-24,16.72,16.77,16.7,16.77,1012,14.5117984111229,14.5551949374719,14.4944398005833,14.5551949374719,1165.99194122148,0.0,1.0
2018-07-25,16.7,16.7,16.49,16.49,1440,14.4944398005833,14.4944398005833,14.3121743899172,14.3121743899172,1659.11896774598,0.0,1.0
2018-07-26,16.51,16.75,16.41,16.74,27814,14.3295330004569,14.5378363269323,14.2427399477588,14.5291570216625,32046.3437283935,0.0,1.0
2018-07-27,16.51,16.51,16.51,16.51,132,14.3295330004569,14.3295330004569,14.3295330004569,14.3295330004569,152.085905376715,0.0,1.0
2018-07-30,16.29,16.35,16.1,16.35,14838,14.138588284521,14.1906641161399,13.9736814843946,14.1906641161399,17095.8383634826,0.0,1.0
2018-07-31,16.59,16.65,16.47,16.47,19957,14.3989674426153,14.4510432742342,14.2948157793776,14.2948157793776,22993.7758606297,0.0,1.0
2018-08-01,16.87,16.88,16.55,16.55,10590,14.64198799017,14.6506672954398,14.3642502215361,14.3642502215361,12201.437408632,0.0,1.0
2018-08-02,16.93,16.93,16.84,16.9,6707,14.6940638217889,14.6940638217889,14.6159500743606,14.6680259059795,7727.57702546688,0.0,1.0
2018-08-03,17.05,17.13,16.92,16.96,6766,14.7982154850266,14.8676499271851,14.6853845165191,14.7201017375983,7795.55481650649,0.0,1.0
2018-08-06,17.17,17.17,16.98,16.98,27917,14.9023671482643,14.9023671482643,14.7374603481379,14.7374603481379,32165.0168212255,0.0,1.0
2018-08-07,17.01,17.1,17.0,17.1,13979,14.7634982639474,14.8416120113757,14.7548189586776,14.8416120113757,16106.1278125841,0.0,1.0
2018-08-08,17.0,17.05,16.92,16.93,13717,14.7548189586776,14.7982154850266,14.6853845165191,14.6940638217889,15804.2603337303,0.0,1.0
2018-08-09,17.03,17.06,16.97,17.0,17688,14.780856874487,14.8068947902964,14.7287810428681,14.7548189586776,20379.5113204798,0.0,1.0
2018-08-10,16.94,16.95,16.89,16.89,4094,14.7027431270587,14.7114224323285,14.6593466007097,14.6593466007097,4716.96739857782,0.0,1.0
2018-08-13,16.8,16.9,16.03,16.59,22534,14.5812328532814,14.6680259059795,13.912926347506,14.3989674426153,25962.9075133249,0.0,1.0
2018-08-14,16.84,16.93,16.82,16.86,52656,14.6159500743606,14.6940638217889,14.598591463821,14.6333086849002,60668.4502539115,0.0,1.0
2018-08-15,17.06,17.09,16.19,16.68,13721,14.8068947902964,14.8329327061059,14.0517952318229,14.4770811900436,15808.8689975296,0.0,1.0
2018-08-16,17.25,17.25,16.57,16.87,15490,14.9718015904228,14.9718015904228,14.3816088320757,14.64198799017,17847.0505627676,0.0,1.0
2018-08-17,17.71,17.71,17.24,17.25,14043,15.3710496328341,15.3710496328341,14.963122285153,14.9718015904228,16179.8664333728,0.0,1.0
2018-08-20,17.52,17.79,17.08,17.73,37974,15.2061428327077,15.4404840749926,14.824253400836,15.3884082433737,43752.3497786014,0.0,1.0
2018-08-21,17.37,17.5,17.32,17.49,4532,15.0759532536605,15.1887842221681,15.0325567273115,15.1801049168983,5221.61608460057,0.0,1.0
2018-08-22,17.32,17.37,17.32,17.36,3929,15.0325567273115,15.0759532536605,15.0325567273115,15.0672739483907,4526.86001685692,0.0,1.0
2018-08-23,17.33,17.42,17.33,17.4,3606,15.0412360325813,15.1193497800096,15.0412360325813,15.10199116947,4154.7104150639,0.0,1.0
2018-08-24,17.41,17.48,17.0,17.25,23850,15.1106704747398,15.1714256116285,14.7548189586776,14.9718015904228,27479.1579032928,0.0,1.0
2018-08-27,17.21,17.45,17.16,17.3,11742,14.9370843693436,15.145387695819,14.8936878429945,15.0151981167719,13528.7325828287,0.0,1.0
2018-08-28,17.46,17.5,17.25,17.29,49950,15.1540670010888,15.1887842221681,14.9718015904228,15.0065188115021,57550.689193689,0.0,1.0
2018-08-29,17.41,17.58,17.4,17.46,10019,15.1106704747398,15.2582186643266,15.10199116947,15.1540670010888,11543.5506512826,0.0,1.0
2018-08-30,17.52,17.52,17.39,17.41,14865,15.2061428327077,15.2061428327077,15.0933118642002,15.1106704747398,17126.9468441278,0.0,1.0
2018-08-31,17.59,17.61,17.44,17.5,5808,15.2668979695964,15.284256580136,15.1367083905492,15.1887842221681,6691.77983657546,0.0,1.0
2018-09-04,17.09,17.46,17.09,17.45,9747,14.8329327061059,15.1540670010888,14.8329327061059,15.145387695819,11230.1615129306,0.0,1.0
2018-09-05,17.26,17.35,17.26,17.3,6712,14.9804808956926,15.0585946431209,14.9804808956926,15.0151981167719,7733.33785521602,0.0,1.0
2018-09-06,17.46,17.46,17.35,17.38,13622,15.1540670010888,15.1540670010888,15.0585946431209,15.0846325589304,15694.8045684971,0.0,1.0
2018-09-07,17.2,17.45,17.17,17.45,1535,14.9284050640738,15.145387695819,14.9023671482643,15.145387695819,1768.57473297922,0.0,1.0
2018-09-10,17.29,17.36,17.25,17.3,6476,15.0065188115021,15.0672739483907,14.9718015904228,15.0151981167719,7461.42669105762,0.0,1.0
2018-09-11,17.3501,17.3501,17.26,17.2962,6558,15.0586814361736,15.0586814361736,14.9804808956926,15.0118999807693,7555.90429894318,0.0,1.0
2018-09-12,17.13,17.32,17.13,17.26,6807,14.8676499271851,15.0325567273115,14.8676499271851,14.9804808956926,7842.79362044925,0.0,1.0
2018-09-13,16.98,17.17,16.98,17.15,11075,14.828593053471,14.9945195952942,14.828593053471,14.9770536435234,12681.8167658854,0.105,1.0
2018-09-14,16.79,16.87,16.77,16.86,2139,14.6626665116477,14.7325303187312,14.6452005598768,14.7237973428457,2449.3368904947,0.0,1.0
2018-09-17,16.87,16.87,16.87,16.87,467,14.7325303187312,14.7325303187312,14.7325303187312,14.7325303187312,534.754711482481,0.0,1.0
2018-09-18,16.73,16.88,16.68,16.69,31954,14.610268656335,14.7412632946166,14.5666037769079,14.5753367527933,36590.0472177972,0.0,1.0
2018-09-19,16.46,16.75,16.44,16.73,16906,14.3744783074283,14.6277346081059,14.3570123556574,14.610268656335,19358.807606687,0.0,1.0
2018-09-20,16.55,16.56,16.51,16.53,18301,14.4530750903972,14.4618080662826,14.4181431868554,14.4356091386263,20956.2012309227,0.0,1.0
2018-09-21,16.69,16.7,16.69,16.7,315,14.5753367527933,14.5840697286787,14.5753367527933,14.5840697286787,360.701786117734,0.0,1.0
2018-09-24,16.28,16.55,16.21,16.32,12677,14.2172847414904,14.4530750903972,14.1561539102924,14.2522166450322,14516.242992427,0.0,1.0
2018-09-25,16.34,16.44,16.2,16.24,16601,14.269682596803,14.3570123556574,14.1474209344069,14.1823528379487,19009.5566709223,0.0,1.0
2018-09-26,16.43,16.43,16.35,16.35,2350,14.348279379772,14.348279379772,14.2784155726885,14.2784155726885,2690.94983294182,0.0,1.0
2018-09-27,16.45,16.45,16.45,16.45,3368,14.3657453315428,14.3657453315428,14.3657453315428,14.3657453315428,3856.64639887153,0.0,1.0
2018-09-28,16.68,16.68,16.23,16.48,22294,14.5666037769079,14.5666037769079,14.1736198620632,14.3919442591991,25528.5257768532,0.0,1.0
2018-10-01,16.29,16.58,16.29,16.55,12991,14.2260177173758,14.4792740180535,14.2260177173758,14.4530750903972,14875.7996935095,0.0,1.0
2018-10-02,16.21,16.36,16.15,16.36,13676,14.1561539102924,14.2871485485739,14.1037560549797,14.2871485485739,15660.1829426861,0.0,1.0
2018-10-03,16.28,16.28,16.14,16.21,3643,14.2172847414904,14.2172847414904,14.0950230790943,14.1561539102924,4171.54478357748,0.0,1.0
2018-10-04,16.02,16.17,16.01,16.08,23448,13.9902273684691,14.1212220067506,13.9814943925836,14.0426252237817,26849.9539075829,0.0,1.0
2018-10-05,15.92,16.06,15.92,16.06,6170,13.9028976096147,14.0251592720108,13.9028976096147,14.0251592720108,7065.17466776641,0.0,1.0
2018-10-08,16.09,16.16,15.75,15.75,22656,14.0513581996671,14.1124890308652,13.7544370195623,13.7544370195623,25943.0465596298,0.0,1.0
2018-10-09,16.15,16.23,16.12,16.12,1728,14.1037560549797,14.1736198620632,14.0775571273234,14.0775571273234,1978.70694098872,0.0,1.0
2018-10-10,15.99,16.17,15.99,16.11,17485,13.9640284408128,14.1212220067506,13.9640284408128,14.068824151438,20021.8118421224,0.0,1.0
2018-10-11,15.63,15.89,15.63,15.89,10737,13.649641308937,13.8766986819584,13.649641308937,13.8766986819584,12294.778023956,0.0,1.0
2018-10-12,15.64,15.75,15.64,15.75,2007,13.6583742848225,13.7544370195623,13.6583742848225,13.7544370195623,2298.18566583585,0.0,1.0
2018-10-15,15.74,15.87,15.59,15.59,15916,13.7457040436768,13.8592327301875,13.6147094053953,13.6147094053953,18225.1734217456,0.0,1.0
2018-10-16,15.87,15.87,15.81,15.81,306,13.8592327301875,13.8592327301875,13.8068348748749,13.8068348748749,350.396020800085,0.0,1.0
2018-10-17,16.14,16.22,15.92,15.92,7984,14.0950230790943,14.1648868861778,13.9028976096147,13.9028976096147,9142.35892179044,0.0,1.0
2018-10-18,16.01,16.19,16.0,16.13,13952,13.9814943925836,14.1386879585215,13.9727614166982,14.0862901032089,15976.2264124274,0.0,1.0
2018-10-19,16.07,16.18,15.75,15.96,25906,14.0338922478962,14.129954982636,13.7544370195623,13.9378295131564,29664.5729243367,0.0,1.0
2018-10-22,15.75,16.11,15.74,16.11,20544,13.7544370195623,14.068824151438,13.7457040436768,14.068824151438,23524.626965088,0.0,1.0
2018-10-23,15.71,15.82,15.59,15.77,10168,13.7195051160205,13.8155678507603,13.6147094053953,13.7719029713332,11643.2246388734,0.0,1.0
2018-10-24,15.8,15.8,15.8,15.8,319,13.7981018989895,13.7981018989895,13.7981018989895,13.7981018989895,365.282126258911,0.0,1.0
2018-10-25,15.78,15.78,15.55,15.75,9221,13.7806359472186,13.7806359472186,13.5797775018536,13.7544370195623,10558.8291104496,0.0,1.0
2018-10-26,15.55,15.56,15.5,15.5,3305,13.5797775018536,13.588510477739,13.5361126224264,13.5361126224264,3784.50604164796,0.0,1.0
2018-10-29,15.58,15.68,15.5,15.67,7130,13.6059764295099,13.6933061883642,13.5361126224264,13.6845732124788,8164.45630164901,0.0,1.0
2018-10-30,15.75,15.83,15.68,15.79,16554,13.7544370195623,13.8243008266458,13.6933061883642,13.789368923104,18955.7376742634,0.0,1.0
2018-10-31,15.86,15.98,15.72,15.74,6078,13.8504997543021,13.9552954649273,13.728238091906,13.7457040436768,6959.82684451932,0.0,1.0
2018-11-01,15.89,16.05,15.85,15.98,9384,13.8766986819584,14.0164262961254,13.8417667784166,13.9552954649273,10745.4779712026,0.0,1.0
2018-11-02,15.69,15.69,15.47,15.67,5888,13.7020391642497,13.7020391642497,13.5099136947701,13.6845732124788,6742.26068781338,0.0,1.0
2018-11-05,15.77,15.93,15.63,15.63,5239,13.7719029713332,13.9116305855001,13.649641308937,13.649641308937,5999.10049990731,0.0,1.0
2018-11-06,16.17,16.17,16.01,16.02,12894,14.1212220067506,14.1212220067506,13.9814943925836,13.9902273684691,14764.7264450859,0.0,1.0
2018-11-07,16.29,16.29,16.11,16.12,9913,14.2260177173758,14.2260177173758,14.068824151438,14.0775571273234,11351.2279548734,0.0,1.0
2018-11-08,16.04,16.23,16.04,16.15,19613,14.0076933202399,14.1736198620632,14.0076933202399,14.1037560549797,22458.552797229,0.0,1.0
2018-11-09,15.93,15.95,15.93,15.94,1244,13.9116305855001,13.929096537271,13.9116305855001,13.9203635613856,1424.48578390623,0.0,1.0
2018-11-12,15.91,15.96,15.91,15.95,5040,13.8941646337293,13.9378295131564,13.8941646337293,13.929096537271,5771.22857788373,0.0,1.0
2018-11-13,15.81,15.87,15.77,15.78,6189,13.8068348748749,13.8592327301875,13.7719029713332,13.7806359472186,7086.93128343701,0.0,1.0
2018-11-14,15.73,15.75,15.72,15.75,17721,13.7369710677914,13.7544370195623,13.728238091906,13.7544370195623,20292.051910452,0.0,1.0
2018-11-15,15.48,15.5,15.45,15.5,1263,13.5186466706555,13.5361126224264,13.4924477429992,13.5361126224264,1446.24239957682,0.0,1.0
2018-11-16,15.42,15.45,15.38,15.39,17273,13.4662488153429,13.4924477429992,13.4313169118011,13.4400498876866,19779.05381464,0.0,1.0
2018-11-19,15.4,15.6,15.35,15.58,25764,13.448782863572,13.6234423812807,13.4051179841448,13.6059764295099,29501.9708493248,0.0,1.0
2018-11-20,15.26,15.36,15.22,15.34,7324,13.3265212011759,13.4138509600303,13.2915892976342,13.3963850082594,8386.60279849614,0.0,1.0
2018-11-21,15.26,15.45,15.23,15.23,19839,13.3265212011759,13.4924477429992,13.3003222735196,13.3003222735196,22717.3420152055,0.0,1.0
2018-11-23,15.38,15.435,11.99,15.15,20569,13.4313169118011,13.479348279171,10.4708380866382,13.2304584664361,23553.2540909705,0.0,1.0
2018-11-26,15.42,15.45,15.36,15.45,8745,13.4662488153429,13.4924477429992,13.4138509600303,13.4924477429992,10013.7686336495,0.0,1.0
2018-11-27,15.58,15.58,15.42,15.44,7809,13.6059764295099,13.6059764295099,13.4662488153429,13.4837147671138,8941.9690406139,0.0,1.0
2018-11-28,15.9,15.91,15.66,15.67,19108,13.8854316578438,13.8941646337293,13.6758402365934,13.6845732124788,21880.2848544053,0.0,1.0
2018-11-29,15.79,15.86,15.7,15.82,2324,13.789368923104,13.8504997543021,13.7107721401351,13.8155678507603,2661.17762202418,0.0,1.0
2018-11-30,16.15,16.16,15.89,15.9,11533,14.1037560549797,14.1124890308652,13.8766986819584,13.8854316578438,13206.2657120503,0.0,1.0
2018-12-03,16.12,16.25,16.04,16.15,26749,14.0775571273234,14.1910858138341,14.0076933202399,14.1037560549797,30629.8796090898,0.0,1.0
2018-12-04,15.8,16.09,15.8,16.0,8876,13.7981018989895,14.0513581996671,13.7981018989895,13.9727614166982,10163.774773273,0.0,1.0
2018-12-06,16.3,16.32,15.5368,15.74,28948,14.2347506932613,14.2522166450322,13.5682499736848,13.7457040436768,33147.9216017021,0.0,1.0
2018-12-07,16.13,16.31,16.13,16.3,5532,14.0862901032089,14.2434836691467,14.0862901032089,14.2347506932613,6334.61041524857,0.0,1.0
2018-12-10,15.88,15.95,15.88,15.95,1244,13.867965706073,13.929096537271,13.867965706073,13.929096537271,1424.48578390622,0.0,1.0
2018-12-11,15.84,16.08,15.79,15.82,2547,13.8330338025312,14.0426252237817,13.789368923104,13.8155678507603,2916.53158489482,0.0,1.0
2018-12-12,15.36,15.87,15.34,15.83,4089,13.4138509600303,13.8592327301875,13.3963850082594,13.8243008266458,4682.25270931877,0.0,1.0
2018-12-13,15.48,15.53,15.42,15.53,50147,13.5186466706555,13.5623115500827,13.4662488153429,13.5623115500827,57422.579264908,0.0,1.0
2018-12-14,15.3,15.41,15.22,15.27,43533,13.4531493515147,13.5498713403165,13.3828060869316,13.4267706272961,49509.2177003899,0.105,1.0
2018-12-17,14.94,15.2,14.88,15.2,7396,13.1366046608909,13.3652202707859,13.0838472124535,13.3652202707859,8411.3241474762,0.0,1.0
2018-12-18,14.74,14.88,14.74,14.76,1953,12.9607464994331,13.0838472124535,12.9607464994331,12.9783323155789,2221.10817469188,0.0,1.0
2018-12-19,14.58,14.77,14.58,14.77,347,12.820059970267,12.9871252236518,12.820059970267,12.9871252236518,394.636219466502,0.0,1.0
2018-12-20,14.46,14.69,14.29,14.4,17891,12.7145450733924,12.9167819590687,12.5650656361533,12.661787624955,20347.0795460379,0.0,1.0
2018-12-21,14.35,14.67,14.35,14.58,17084,12.6178230845906,12.8991961429229,12.6178230845906,12.820059970267,19429.2944477399,0.0,1.0
2018-12-24,13.74,14.09,13.74,14.09,12636,12.0814556921446,12.3892074746956,12.0814556921446,12.3892074746956,14370.6722454718,0.0,1.0
2018-12-26,14.27,14.3,13.84,13.84,9339,12.5474798200075,12.5738585442262,12.1693847728735,12.1693847728735,10621.0595204544,0.0,1.0
2018-12-27,14.21,14.28,13.75,14.28,58893,12.4947223715702,12.5562727280804,12.0902486002175,12.5562727280804,66977.8411326823,0.0,1.0
2018-12-28,14.27,14.27,14.07,14.27,17104,12.5474798200075,12.5474798200075,12.3716216585498,12.5474798200075,19452.0400511674,0.0,1.0
2018-12-31,14.16,14.7,13.93,14.7,20866,12.4507578312058,12.9255748671416,12.2485209455294,12.9255748671416,23730.4880558733,0.0,1.0
2019-01-02,13.81,13.89,13.73,13.8642,21309,12.1430060486548,12.2133493132379,12.0726627840717,12.1906636104098,24234.3031717916,0.0,1.0
2019-01-03,13.91,14.09,13.81,13.94,211664,12.2309351293837,12.3892074746956,12.1430060486548,12.2573138536023,240721.270193537,0.0,1.0
2019-01-04,14.14,14.17,14.04,14.04,29580,12.43317201506,12.4595507392787,12.3452429343312,12.3452429343312,33640.7474692195,0.0,1.0
2019-01-07,14.34,14.44,14.04,14.04,19154,12.6090301765177,12.6969592572466,12.3452429343312,12.3452429343312,21783.4644024824,0.0,1.0
2019-01-08,14.76,14.76,14.43,14.49,5132,12.9783323155789,12.9783323155789,12.6881663491737,12.740923797611,5836.5218394873,0.0,1.0
2019-01-09,14.8,14.8,14.6,14.65,10624,13.0135039478705,13.0135039478705,12.8376457864127,12.8816103267772,12082.4645406689,0.0,1.0
2019-01-10,14.77,14.84,14.06,14.5,340796,12.9871252236518,13.048675580162,12.3628287504769,12.7497167056839,387580.533283303,0.0,1.0
2019-01-11,14.84,14.88,14.71,14.72,24051,13.048675580162,13.0838472124535,12.9343677752145,12.9431606832874,27352.725401697,0.0,1.0
2019-01-14,14.66,14.85,14.28,14.68,29777,12.8904032348501,13.0574684882349,12.5562727280804,12.9079890509958,33864.7916629798,0.0,1.0
2019-01-15,14.78,14.8,14.25,14.57,22750,12.9959181317247,13.0135039478705,12.5298940038618,12.8112670621941,25873.1238987404,0.0,1.0
2019-01-16,14.85,14.87,14.76,14.87,7521,13.0574684882349,13.0750543043807,12.9783323155789,13.0750543043807,8553.48416889787,0.0,1.0
2019-01-17,14.77,14.87,14.77,14.87,7201,12.9871252236518,13.0750543043807,12.9871252236518,13.0750543043807,8189.55451405845,0.0,1.0
2019-01-18,14.81,14.82,14.73,14.77,14291,13.0222968559433,13.0310897640162,12.9519535913603,12.9871252236518,16252.8709290945,0.0,1.0
2019-01-22,14.75,14.85,14.68,14.7,8381,12.969539407506,13.0574684882349,12.9079890509958,12.9255748671416,9531.54511627886,0.0,1.0
2019-01-23,14.6,14.81,14.6,14.81,6219,12.8376457864127,13.0222968559433,12.8376457864127,13.0222968559433,7072.74538576999,0.0,1.0
2019-01-24,14.56,14.56,14.44,14.44,4962,12.8024741541212,12.8024741541212,12.6969592572466,12.6969592572466,5643.18421035385,0.0,1.0
2019-01-25,14.83,14.85,14.75,14.75,24879,13.0398826720891,13.0574684882349,12.969539407506,12.969539407506,28294.393383594,0.0,1.0
2019-01-28,14.9,14.97,14.8,14.8,15386,13.1014330285993,13.1629833851095,13.0135039478705,13.0135039478705,17498.1927167482,0.0,1.0
2019-01-29,15.19,15.19,14.95,14.96,26159,13.356427362713,13.356427362713,13.1453975689637,13.1541904770366,29750.1120029517,0.0,1.0
2019-01-30,15.44,15.44,15.21,15.21,26974,13.5762500645351,13.5762500645351,13.3740131788588,13.3740131788588,30676.9953426209,0.0,1.0
2019-01-31,15.42,15.43,15.29,15.32,13334,13.5586642483894,13.5674571564622,13.4443564434418,13.4707351676605,15164.4938050903,0.0,1.0
2019-02-01,15.11,15.2,15.0,15.2,1914,13.2860840981299,13.3652202707859,13.1893621093282,13.3652202707859,2176.75424800832,0.0,1.0
2019-02-04,15.41,15.43,15.3,15.31,6298,13.5498713403165,13.5674571564622,13.4531493515147,13.4619422595876,7162.59051930843,0.0,1.0
2019-02-05,15.63,15.63,15.36,15.42,8676,13.7433153179199,13.7433153179199,13.505906799952,13.5586642483894,9867.04276683397,0.0,1.0
2019-02-06,15.45,15.51,15.31,15.51,26195,13.585042972608,13.6378004210453,13.4619422595876,13.6378004210453,29791.0540891211,0.0,1.0
2019-02-07,15.65,15.65,15.43,15.45,2094,13.7609011340657,13.7609011340657,13.5674571564622,13.585042972608,2381.4646788555,0.0,1.0
2019-02-08,15.46,15.46,15.4,15.42,3408,13.5938358806809,13.5938358806809,13.5410784322436,13.5586642483894,3875.85082403988,0.0,1.0
2019-02-11,15.42,15.52,15.37,15.39,5546,13.5586642483894,13.6465933291182,13.5146997080249,13.5322855241707,6307.35583043578,0.0,1.0
2019-02-12,15.57,15.57,15.47,15.47,4479,13.6905578694826,13.6905578694826,13.6026287887538,13.6026287887538,5093.8778875806,0.0,1.0
2019-02-13,15.52,15.53,15.47,15.53,2259,13.6465933291182,13.6553862371911,13.6026287887538,13.6553862371911,2569.11590713207,0.0,1.0
2019-02-14,15.33,15.43,15.33,15.43,252,13.4795280757334,13.5674571564622,13.4795280757334,13.5674571564622,286.594603186047,0.0,1.0
2019-02-15,15.45,15.49,15.42,15.49,9257,13.585042972608,13.6202146048996,13.5586642483894,13.6202146048996,10527.8025464018,0.0,1.0
2019-02-19,15.53,15.5504,15.22,15.26,9597,13.6553862371911,13.6733237696598,13.3828060869316,13.4179777192232,10914.4778046686,0.0,1.0
2019-02-20,15.44,15.45,15.28,15.4,53804,13.5762500645351,13.585042972608,13.435563535369,13.5410784322436,61190.2223405641,0.0,1.0
2019-02-21,15.2866,15.2866,15.2866,15.2866,225,13.4413668546971,13.4413668546971,13.4413668546971,13.4413668546971,255.888038558971,0.0,1.0
2019-02-22,15.5071,15.56,15.46,15.47,8815,13.6352504777042,13.6817649614097,13.5938358806809,13.6026287887538,10025.1247106548,0.0,1.0
2019-02-25,15.5,15.594,15.5,15.589,4461,13.6290075129724,13.7116608488576,13.6290075129724,13.7072643948211,5073.40684449588,0.0,1.0
2019-02-26,15.4,15.41,15.36,15.41,3655,13.5410784322436,13.5498713403165,13.505906799952,13.5498713403165,4156.75902636906,0.0,1.0
2019-02-27,15.17,15.32,15.13,15.32,12428,13.3388415465672,13.4707351676605,13.3036699142757,13.4707351676605,14134.1179698262,0.0,1.0
2019-02-28,15.21,15.35,15.15,15.18,18031,13.3740131788588,13.4971138918792,13.3212557304214,13.3476344546401,20506.2987700302,0.0,1.0
2019-03-01,15.19,15.19,14.94,15.0,5279,13.356427362713,13.356427362713,13.1366046608909,13.1893621093282,6003.70202467915,0.0,1.0
2019-03-04,15.49,15.49,15.17,15.18,8189,13.6202146048996,13.6202146048996,13.3388415465672,13.3476344546401,9313.18732337515,0.0,1.0
2019-03-05,15.71,15.75,15.39,15.39,2077,13.813658582503,13.8488302147946,13.5322855241707,13.5322855241707,2362.13091594215,0.0,1.0
2019-03-06,15.67,15.75,15.53,15.75,7874,13.7784869502115,13.8488302147946,13.6553862371911,13.8488302147946,8954.94406939262,0.0,1.0
2019-03-07,15.93,15.97,15.72,15.72,15753,14.0071025601065,14.0422741923981,13.8224514905759,13.8224514905759,17915.5745396421,0.0,1.0
2019-03-08,15.8,16.0,15.8,15.99,2157,13.892794755159,14.0686529166167,13.892794755159,14.0598600085438,2453.113329652,0.0,1.0
2019-03-11,15.74,15.84,15.56,15.84,13381,13.8400373067217,13.9279663874505,13.6817649614097,13.9279663874505,15217.9459731449,0.0,1.0
2019-03-12,15.98,15.98,15.91,15.91,1690,14.0510671004709,14.0510671004709,13.9895167439607,13.9895167439607,1922.00348962072,0.0,1.0
2019-03-13,16.04,16.04,15.99,16.0,4949,14.1038245489082,14.1038245489082,14.0598600085438,14.0686529166167,5628.39956812601,0.0,1.0
2019-03-14,15.98,15.98,15.9,15.9,6991,14.1433926352362,14.1433926352362,14.0725871652225,14.0725871652225,7898.82476441158,0.105,1.0
2019-03-15,16.0268,16.0268,16.0268,16.0268,1676,14.1848138351942,14.1848138351942,14.1848138351942,14.1848138351942,1893.6390080323,0.0,1.0
2019-03-18,15.91,16.03,15.9,16.03,19109,14.0814378489742,14.1876460539948,14.0725871652225,14.1876460539948,21590.4223177143,0.0,1.0
2019-03-19,15.8583,16.0088,15.8583,16.0088,1145,14.0356798139779,14.1688826044412,14.0356798139779,14.1688826044412,1293.68536049939,0.0,1.0
2019-03-20,15.73,15.85,15.71,15.72,5986,13.9221255414434,14.028333746464,13.90442417394,13.9132748576917,6763.31927331822,0.0,1.0
2019-03-21,15.89,16.0,15.87,15.97,10859,14.0637364814708,14.1610940027397,14.0460351139674,14.1345419514845,12269.1085848584,0.0,1.0
2019-03-22,15.78,15.91,15.71,15.91,36706,13.966378960202,14.0814378489742,13.90442417394,14.0814378489742,41472.5020458433,0.0,1.0
2019-03-25,15.61,15.74,15.61,15.64,20128,13.8159173364229,13.9309762251951,13.8159173364229,13.842469387678,22741.7457957482,0.0,1.0
2019-03-26,15.72,15.72,15.56,15.65,17845,13.9132748576917,13.9132748576917,13.7716639176643,13.8513200714297,20162.2840682198,0.0,1.0
2019-03-27,15.71,15.79,15.64,15.79,4578,13.90442417394,13.9752296439537,13.842469387678,13.9752296439537,5172.48172957747,0.0,1.0
2019-03-28,15.8,15.8,15.65,15.65,18702,13.9840803277054,13.9840803277054,13.8513200714297,13.8513200714297,21130.5708402267,0.0,1.0
2019-03-29,15.95,15.95,15.76,15.9,21943,14.1168405839811,14.1168405839811,13.9486775926986,14.0725871652225,24792.4348169765,0.0,1.0
2019-04-01,15.85,15.85,15.62,15.82,13045,14.028333746464,14.028333746464,13.8247680201746,14.0017816952088,14738.9742600127,0.0,1.0
2019-04-02,15.85,15.85,15.7,15.7,4173,14.028333746464,14.028333746464,13.8955734901883,13.8955734901883,4714.88996450999,0.0,1.0
2019-04-03,15.83,15.87,15.78,15.82,30918,14.0106323789605,14.0460351139674,13.966378960202,14.0017816952088,34932.8943021138,0.0,1.0
2019-04-04,15.8,15.85,15.75,15.82,17747,13.9840803277054,14.028333746464,13.9398269089469,14.0017816952088,20051.5581596355,0.0,1.0
2019-04-05,15.75,15.9,15.75,15.75,7245,13.9398269089469,14.0725871652225,13.9398269089469,13.9398269089469,8185.80824176248,0.0,1.0
2019-04-08,15.74,15.76,15.63,15.76,5165,13.9309762251951,13.9486775926986,13.8336187039263,13.9486775926986,5835.70732487281,0.0,1.0
2019-04-09,15.57,15.66,15.54,15.66,6641,13.780514601416,13.8601707551814,13.7539625501609,13.8601707551814,7503.37509089648,0.0,1.0
2019-04-10,15.86,15.86,15.75,15.75,1994,14.0371844302157,14.0371844302157,13.9398269089469,13.9398269089469,2252.93328282601,0.0,1.0
2019-04-11,15.75,15.78,15.68,15.71,25592,13.9398269089469,13.966378960202,13.8778721226849,13.90442417394,28915.2801274238,0.0,1.0
2019-04-12,15.79,15.79,15.67,15.67,15402,13.9752296439537,13.9752296439537,13.8690214389332,13.8690214389332,17402.0453470844,0.0,1.0
2019-04-15,15.72,15.73,15.7,15.7,12499,13.9132748576917,13.9221255414434,13.8955734901883,13.8955734901883,14122.0727693292,0.0,1.0
2019-04-16,15.72,15.72,15.72,15.72,202,13.9132748576917,13.9132748576917,13.9132748576917,13.9132748576917,228.230954428714,0.0,1.0
2019-04-17,15.04,15.64,14.97,15.64,21770,13.3114283625753,13.842469387678,13.2494735763133,13.842469387678,24596.969692639,0.0,1.0
2019-04-18,15.11,15.21,15.11,15.21,436,13.3733831488373,13.4618899863544,13.3733831488373,13.4618899863544,492.617307578806,0.0,1.0
2019-04-22,14.88,14.99,14.87,14.99,14477,13.1698174225479,13.2671749438167,13.1609667387962,13.2671749438167,16356.9283527944,0.0,1.0
2019-04-23,15.19,15.19,14.84,14.84,39904,13.444188618851,13.444188618851,13.134414687541,13.134414687541,45085.7822055611,0.0,1.0
2019-04-24,15.26,15.34,15.25,15.25,4100,13.5061434051129,13.5769488751266,13.4972927213612,13.4972927213612,4632.41046117687,0.0,1.0
2019-04-25,15.32,15.46,15.14,15.21,9858,13.5592475076232,13.6831570801472,13.3999352000924,13.4618899863544,11138.1225186052,0.0,1.0
2019-04-26,15.47,15.47,15.47,15.47,247,13.6920077638989,13.6920077638989,13.6920077638989,13.6920077638989,279.074483880655,0.0,1.0
2019-04-29,15.41,15.53,15.41,15.53,2045,13.6389036613886,13.7451118664092,13.6389036613886,13.7451118664092,2310.55594953822,0.0,1.0
2019-04-30,15.47,15.49,15.31,15.31,18338,13.6920077638989,13.7097091314023,13.5503968238715,13.5503968238715,20719.303179771,0.0,1.0
2019-05-01,15.54,15.6,15.47,15.5,18801,13.7539625501609,13.8070666526712,13.6920077638989,13.718559815154,21242.426605021,0.0,1.0
2019-05-02,15.43,15.45,15.35,15.45,4566,13.6566050288921,13.6743063963955,13.5857995588784,13.6743063963955,5158.92345505694,0.0,1.0
2019-05-03,15.64,15.65,15.41,15.41,11840,13.842469387678,13.8513200714297,13.6389036613886,13.6389036613886,13377.4975269107,0.0,1.0
2019-05-06,15.72,15.72,15.54,15.54,11164,13.9132748576917,13.9132748576917,13.7539625501609,13.7539625501609,12613.7147289216,0.0,1.0
2019-05-07,15.31,15.61,15.31,15.61,1013,13.5503968238715,13.8159173364229,13.5503968238715,13.8159173364229,1144.5443407737,0.0,1.0
2019-05-08,15.29,15.34,15.23,15.33,999,13.5326954563681,13.5769488751266,13.4795913538578,13.5680981913749,1128.72635383309,0.0,1.0
2019-05-09,15.36,15.36,15.07,15.21,5821,13.5946502426301,13.5946502426301,13.3379804138304,13.4618899863544,6576.89299866107,0.0,1.0
2019-05-10,15.13,15.2,15.13,15.2,10975,13.3910845163407,13.4530393026027,13.3910845163407,13.4530393026027,12400.1719052234,0.0,1.0
2019-05-13,15.23,15.23,15.22,15.22,1597,13.4795913538578,13.4795913538578,13.4707406701061,13.4707406701061,1804.38036743889,0.0,1.0
2019-05-14,15.32,15.32,15.24,15.24,871,13.5592475076232,13.5592475076232,13.4884420376095,13.4884420376095,984.104758947572,0.0,1.0
2019-05-15,15.48,15.48,15.29,15.33,41698,13.7008584476506,13.7008584476506,13.5326954563681,13.5680981913749,47112.7442463787,0.0,1.0
2019-05-16,15.56,15.6,15.45,15.59,1066,13.7716639176643,13.8070666526712,13.6743063963955,13.7982159689195,1204.42671990598,0.0,1.0
2019-05-17,15.7,15.7,15.51,15.51,8306,13.8955734901883,13.8955734901883,13.7274104989058,13.7274104989058,9384.58568061827,0.0,1.0
2019-05-20,15.47,15.68,15.47,15.63,2120,13.6920077638989,13.8778721226849,13.6920077638989,13.8336187039263,2395.29516529145,0.0,1.0
2019-05-21,15.69,15.69,15.58,15.63,4204,13.8867228064366,13.8867228064366,13.7893652851677,13.8336187039263,4749.91550702133,0.0,1.0
2019-05-22,15.56,15.56,15.56,15.56,249,13.7716639176643,13.7716639176643,13.7716639176643,13.7716639176643,281.334196300741,0.0,1.0
2019-05-23,15.7,15.75,15.63,15.67,10825,13.8955734901883,13.9398269089469,13.8336187039263,13.8690214389332,12230.6934737169,0.0,1.0
2019-05-24,15.72,15.79,15.69,15.75,7105,13.9132748576917,13.9752296439537,13.8867228064366,13.9398269089469,8027.62837235648,0.0,1.0
2019-05-28,15.82,15.82,15.67,15.67,4913,14.0017816952088,14.0017816952088,13.8690214389332,13.8690214389332,5550.98355994194,0.0,1.0
2019-05-29,15.47,15.68,15.47,15.68,2669,13.6920077638989,13.8778721226849,13.6920077638989,13.8778721226849,3015.58622460513,0.0,1.0
2019-05-30,15.25,15.45,15.25,15.45,1349,13.4972927213612,13.6743063963955,13.4972927213612,13.6743063963955,1524.17602734819,0.0,1.0
2019-05-31,15.31,15.31,15.05,15.14,14441,13.5503968238715,13.5503968238715,13.320279046327,13.3999352000924,16316.2535292329,0.0,1.0
2019-06-03,15.3,15.3,15.18,15.18,1548,13.5415461401198,13.5415461401198,13.4353379350993,13.4353379350993,1749.01741314677,0.0,1.0
2019-06-04,15.26,15.29,15.24,15.29,3137,13.5061434051129,13.5326954563681,13.4884420376095,13.5326954563681,3544.35893090533,0.0,1.0
2019-06-05,15.58,15.58,15.4,15.41,3229,13.7893652851677,13.7893652851677,13.6300529776369,13.6389036613886,3648.30570222929,0.0,1.0
2019-06-06,15.56,15.61,15.51,15.58,15243,13.7716639176643,13.8159173364229,13.7274104989058,13.7893652851677,17222.3982096875,0.0,1.0
2019-06-07,15.39,15.59,15.37,15.54,3824,13.6212022938852,13.7982159689195,13.6035009263818,13.7539625501609,4320.57014720495,0.0,1.0
2019-06-10,15.37,15.37,15.37,15.37,215,13.6035009263818,13.6035009263818,13.6035009263818,13.6035009263818,242.919085159274,0.0,1.0
2019-06-11,15.13,15.27,15.11,15.27,5267,13.3910845163407,13.5149940888647,13.3733831488373,13.5149940888647,5950.95265829719,0.0,1.0
2019-06-12,15.25,15.25,15.16,15.16,1939,13.4972927213612,13.4972927213612,13.4176365675958,13.4176365675958,2190.79119127364,0.0,1.0
2019-06-13,15.17,15.17,15.13,15.13,2501,13.5194194307405,13.5194194307405,13.4837716537313,13.4837716537313,2806.34610046431,0.105,1.0
2019-06-14,15.13,15.21,15.12,15.12,6897,13.4837716537313,13.5550672077497,13.474859709479,13.474859709479,7739.05200116047,0.0,1.0
2019-06-17,15.51,15.53,15.24,15.24,4155,13.8224255353187,13.8402494238233,13.5818030405066,13.5818030405066,4662.28230604927,0.0,1.0
2019-06-18,15.49,15.57,15.49,15.57,4006,13.8046016468141,13.8758972008326,13.8046016468141,13.8758972008326,4495.09095500202,0.0,1.0
2019-06-19,15.83,15.83,15.62,15.62,2876,14.1076077513924,14.1076077513924,13.9204569220941,13.9204569220941,3227.12970209329,0.0,1.0
2019-06-20,15.7,15.89,15.7,15.82,17021,13.9917524761125,14.1610794169062,13.9917524761125,14.0986958071401,19099.0871555389,0.0,1.0
2019-06-21,15.48,15.51,15.36,15.43,28694,13.7956897025618,13.8224255353187,13.6887463715342,13.7511299813003,32197.2391070464,0.0,1.0
2019-06-24,15.3,15.38,15.3,15.31,4397,13.6352747060204,13.7065702600388,13.6352747060204,13.6441866502727,4933.82799030051,0.0,1.0
2019-06-25,14.71,15.03,14.71,15.03,2012,13.1094699951347,13.3946522112083,13.1094699951347,13.3946522112083,2257.64428394009,0.0,1.0
2019-06-26,14.34,14.9,14.29,14.9,9751,12.7797280577995,13.2787969359284,12.735168336538,13.2787969359284,10941.4957319582,0.0,1.0
2019-06-27,14.56,14.57,14.3,14.3,5582,12.9757908313502,12.9847027756025,12.7440802807903,12.7440802807903,6263.5041714481,0.0,1.0
2019-06-28,14.8,14.8,14.58,14.6,34621,13.1896774934054,13.1896774934054,12.9936147198548,13.0114386083594,38847.864191993,0.0,1.0
2019-07-01,14.99,15.01,12.25,14.8,9716,13.3590044341991,13.3768283227037,10.9171317090686,13.1896774934054,10902.2225958062,0.0,1.0
2019-07-02,15.07,15.07,14.93,14.93,10966,13.4302999882175,13.4302999882175,13.3055327686853,13.3055327686853,12304.8346012361,0.0,1.0
2019-07-03,15.15,15.18,14.99,14.99,8070,13.5015955422359,13.5283313749928,13.3590044341991,13.3590044341991,9055.26310705596,0.0,1.0
2019-07-05,15.21,15.25,14.96,15.0,8335,13.5550672077497,13.5907149847589,13.3322686014422,13.3679163784514,9352.61685220712,0.0,1.0
2019-07-08,15.19,15.21,15.15,15.21,4161,13.5372433192451,13.5550672077497,13.5015955422359,13.5550672077497,4669.01484367533,0.0,1.0
2019-07-09,15.15,15.16,15.14,15.16,2806,13.5015955422359,13.5105074864882,13.4926835979836,13.5105074864882,3148.58342978922,0.0,1.0
2019-07-10,15.3,15.3,15.15,15.15,9452,13.6352747060204,13.6352747060204,13.5015955422359,13.5015955422359,10605.9909402594,0.0,1.0
2019-07-11,14.97,15.22,14.9,15.22,23320,13.3411805456945,13.563979152002,13.2787969359284,13.563979152002,26167.1295733017,0.0,1.0
2019-07-12,14.93,14.96,14.91,14.94,8559,13.3055327686853,13.3322686014422,13.2877088801807,13.3144447129376,9603.96492358016,0.0,1.0
2019-07-15,15.0,15.0,14.91,14.92,9627,13.3679163784514,13.3679163784514,13.2877088801807,13.296620824433,10802.3566210195,0.0,1.0
2019-07-16,14.73,14.9,14.72,14.9,1779,13.1272938836393,13.2787969359284,13.118381939387,13.2787969359284,1996.19740612794,0.0,1.0
2019-07-17,14.7,14.76,14.56,14.63,38815,13.1005580508824,13.1540297163962,12.9757908313502,13.0381744411163,43553.9079926117,0.0,1.0
2019-07-18,14.6,14.73,14.6,14.73,1227,13.0114386083594,13.1272938836393,13.0114386083594,13.1272938836393,1376.80394453006,0.0,1.0
2019-07-19,14.59,14.59,14.51,14.56,1106,13.0025266641071,13.0025266641071,12.9312311100887,12.9757908313502,1241.03110240444,0.0,1.0
2019-07-22,14.41,14.64,14.41,14.53,5440,12.8421116675656,13.0470863853686,12.8421116675656,12.9490549985933,6104.1674476313,0.0,1.0
2019-07-23,14.69,14.69,14.48,14.5,10612,13.0916461066301,13.0916461066301,12.9044952773318,12.9223191658364,11907.6148812983,0.0,1.0
2019-07-24,14.67,14.67,14.56,14.57,8900,13.0738222181255,13.0738222181255,12.9757908313502,12.9847027756025,9986.59747866144,0.0,1.0
2019-07-25,14.24,14.399,14.09,14.399,6610,12.6906086152765,12.8323085288881,12.556929451492,12.8323085288881,7417.01228471375,0.0,1.0
2019-07-26,14.12,14.27,14.04,14.27,15577,12.5836652842489,12.7173444480334,12.5123697302305,12.7173444480334,17478.7897668663,0.0,1.0
2019-07-29,14.0,14.21,14.0,14.21,8715,12.4767219532213,12.6638727825196,12.4767219532213,12.6638727825196,9779.01090185783,0.0,1.0
2019-07-30,14.05,14.1,14.04,14.04,6072,12.5212816744828,12.5658413957443,12.5123697302305,12.5123697302305,6813.32807757668,0.0,1.0
2019-07-31,13.93,14.02,13.93,14.01,3837,12.4143383434552,12.4945458417259,12.4143383434552,12.4856338974736,4305.45781186787,0.0,1.0
2019-08-01,13.79,13.93,13.72,13.84,15741,12.289571123923,12.4143383434552,12.2271875141569,12.3341308451845,17662.8124619786,0.0,1.0
2019-08-02,13.55,13.72,13.55,13.7,3102,12.0756844618678,12.2271875141569,12.0756844618678,12.2093636256523,3480.72195267503,0.0,1.0
2019-08-05,12.97,13.11,12.97,13.11,1214,11.5587916952343,11.6835589147665,11.5587916952343,11.6835589147665,1362.2167796736,0.0,1.0
2019-08-06,13.07,13.12,13.07,13.11,3674,11.6479111377573,11.6924708590188,11.6479111377573,11.6835589147665,4122.55720635981,0.0,1.0
2019-08-07,13.18,13.18,12.79,12.79,13772,11.7459425245326,11.7459425245326,11.3983766986929,11.3983766986929,15453.4180310254,0.0,1.0
2019-08-08,13.25,13.27,13.19,13.19,23170,11.8083261342987,11.8261500228033,11.7548544687849,11.7548544687849,25998.8161326502,0.0,1.0
2019-08-09,13.02,13.23,12.95,13.2,6580,11.6033514164958,11.7905022457941,11.5409678067297,11.7637664130372,7383.34959658343,0.0,1.0
2019-08-12,13.05,13.05,13.05,13.05,350,11.6300872492527,11.6300872492527,11.6300872492527,11.6300872492527,392.731361520395,0.0,1.0
2019-08-13,13.18,13.21,13.09,13.15,13587,11.7459425245326,11.7726783572895,11.6657350262619,11.7192066917757,15245.8314542218,0.0,1.0
2019-08-14,12.95,13.0,12.95,12.96,14014,11.5409678067297,11.5855275279912,11.5409678067297,11.549879750982,15724.9637152766,0.0,1.0
2019-08-15,13.04,13.04,12.87,12.87,10307,11.6211753050004,11.6211753050004,11.4696722527113,11.4696722527113,11565.3775519735,0.0,1.0
2019-08-16,13.24,13.24,13.07,13.07,5092,11.7994141900464,11.7994141900464,11.6479111377573,11.6479111377573,5713.68026531959,0.0,1.0
2019-08-19,13.45,13.45,13.4,13.4,2324,11.9865650193448,11.9865650193448,11.9420052980833,11.9420052980833,2607.73624049541,0.0,1.0
2019-08-20,13.38,13.43,13.38,13.4,1533,11.9241814095787,11.9687411308402,11.9241814095787,11.9420052980833,1720.16336345932,0.0,1.0
2019-08-21,13.43,13.43,13.38,13.38,4149,11.9687411308402,11.9687411308402,11.9241814095787,11.9241814095787,4655.54976842317,0.0,1.0
2019-08-22,13.51,13.52,13.44,13.44,4640,12.0400366848586,12.0489486291109,11.9776530750925,11.9776530750925,5206.49576415607,0.0,1.0
2019-08-23,13.42,13.42,13.42,13.42,244,11.9598291865879,11.9598291865879,11.9598291865879,11.9598291865879,273.789863459931,0.0,1.0
2019-08-26,13.45,13.45,13.32,13.39,5905,11.9865650193448,11.9865650193448,11.8707097440648,11.933093353831,6625.9391136512,0.0,1.0
2019-08-27,13.44,13.59,13.44,13.53,6633,11.9776530750925,12.111332238877,11.9776530750925,12.0578605733632,7442.82034561362,0.0,1.0
2019-08-28,13.63,13.63,13.53,13.57,8870,12.1469800158862,12.1469800158862,12.0578605733632,12.0935083503724,9952.93479053112,0.0,1.0
2019-08-29,13.86,13.86,13.82,13.83,2476,12.3519547336891,12.3519547336891,12.3163069566799,12.3252189009322,2778.2938603557,0.0,1.0
2019-08-30,14.0,14.0,13.82,13.88,5983,12.4767219532213,12.4767219532213,12.3163069566799,12.3697786221937,6713.46210279006,0.0,1.0
2019-09-03,13.74,13.94,13.74,13.94,1819,12.2450114026615,12.4232502877075,12.2450114026615,12.4232502877075,2041.0809903017,0.0,1.0
2019-09-04,13.86,13.86,13.83,13.83,8613,12.3519547336891,12.3519547336891,12.3252189009322,12.3252189009322,9664.55776221473,0.0,1.0
2019-09-05,13.99,13.99,13.76,13.81,2078,12.467810008969,12.467810008969,12.2628352911661,12.3073950124276,2331.7021978268,0.0,1.0
2019-09-06,14.14,14.14,14.14,14.14,516,12.6014891727535,12.6014891727535,12.6014891727535,12.6014891727535,578.998235841497,0.0,1.0
2019-09-09,14.34,14.34,14.25,14.25,7843,12.7797280577995,12.7797280577995,12.6995205595288,12.6995205595288,8800.5487668699,0.0,1.0
2019-09-10,14.54,14.57,13.66,14.32,14735,12.9579669428456,12.9847027756025,12.1737158486431,12.7619041692949,16533.9903200086,0.0,1.0
2019-09-11,14.83,14.87,14.79,14.79,12943,13.2164133261623,13.2520611031715,13.1807655491531,13.1807655491531,14523.2057490242,0.0,1.0
2019-09-12,14.73,14.8,14.66,14.78,7405,13.1272938836393,13.1896774934054,13.0649102738732,13.1718536049008,8309.07352016719,0.0,1.0
2019-09-13,14.24,14.33,14.22,14.32,10509,12.7841840299257,12.8649829458452,12.7662287152769,12.8560052885208,11705.7263607672,0.105,1.0
2019-09-16,14.25,14.25,14.25,14.25,808,12.7931616872501,12.7931616872501,12.7931616872501,12.7931616872501,900.012075316383,0.0,1.0
2019-09-17,13.88,14.09,13.87,14.0,35577,12.4609883662478,12.6495191700599,12.4520107089234,12.5687202541404,39628.3782221918,0.0,1.0
2019-09-18,13.92,13.93,13.79,13.8,5127,12.4968989955453,12.5058766528697,12.3801894503283,12.3891671076527,5710.84394820188,0.0,1.0
2019-09-19,13.97,14.01,13.9,13.92,22996,12.5417872821673,12.5776979114648,12.4789436808966,12.4968989955453,25614.7001039301,0.0,1.0
2019-09-20,13.94,14.21,13.94,14.0,15720,12.5148543101941,12.7572510579525,12.5148543101941,12.5687202541404,17510.1359207594,0.0,1.0
2019-09-23,13.94,13.97,13.85,13.86,9495,12.5148543101941,12.5417872821673,12.4340553942746,12.443033051599,10576.2557612984,0.0,1.0
2019-09-24,13.94,14.01,13.94,14.01,877,12.5148543101941,12.5776979114648,12.5148543101941,12.5776979114648,976.869542144146,0.0,1.0
2019-09-25,14.04,14.1,13.91,13.91,5542,12.604630883438,12.6584968273843,12.487921338221,12.487921338221,6173.10262549924,0.0,1.0
2019-09-26,14.07,14.18,14.02,14.15,22825,12.6315638554111,12.7303180859794,12.5866755687892,12.7033851140062,25424.2272513571,0.0,1.0
2019-09-27,14.17,14.19,14.04,14.04,2484,12.721340428655,12.7392957433038,12.604630883438,12.604630883438,2766.86880579938,0.0,1.0
2019-09-30,14.22,14.25,14.03,14.25,47883,12.7662287152769,12.7931616872501,12.5956532261136,12.7931616872501,53335.7403494734,0.0,1.0
2019-10-01,13.79,14.2,13.79,14.13,14161,12.3801894503283,12.7482734006281,12.3801894503283,12.6854297993574,15773.6027209843,0.0,1.0
2019-10-02,13.59,13.74,13.59,13.72,29115,12.2006363038406,12.3353011637064,12.2006363038406,12.3173458490576,32430.5093723224,0.0,1.0
2019-10-03,13.8,13.81,13.53,13.59,25566,12.3891671076527,12.3981447649771,12.1467703598943,12.2006363038406,28477.3622741816,0.0,1.0
2019-10-04,13.85,13.85,13.66,13.79,15921,12.4340553942746,12.4340553942746,12.2634799051113,12.3801894503283,17734.0250632577,0.0,1.0
2019-10-07,13.82,13.88,13.67,13.67,19448,12.4071224223015,12.4609883662478,12.2724575624357,12.2724575624357,21662.6668821201,0.0,1.0
2019-10-08,13.73,13.73,13.6,13.63,15605,12.326323506382,12.326323506382,12.209613961165,12.2365469331381,17382.0401427131,0.0,1.0
2019-10-09,13.67,13.78,13.67,13.71,20126,12.2724575624357,12.3712117930039,12.2724575624357,12.3083681917332,22417.8750344276,0.0,1.0
2019-10-10,13.64,13.64,13.64,13.64,450,12.2455245904625,12.2455245904625,12.2455245904625,12.2455245904625,501.2443488767,0.0,1.0
2019-10-11,13.8,13.87,13.57,13.65,3066,12.3891671076527,12.4520107089234,12.1826809891918,12.2545022477869,3415.14483034658,0.0,1.0
2019-10-14,13.67,13.7,13.57,13.7,15903,12.2724575624357,12.2993905344088,12.1826809891918,12.2993905344088,17713.9752893025,0.0,1.0
2019-10-15,13.67,13.74,13.66,13.67,5610,12.2724575624357,12.3353011637064,12.2634799051113,12.2724575624357,6248.84621599618,0.0,1.0
2019-10-16,13.91,13.91,13.75,13.75,14397,12.487921338221,12.487921338221,12.3442788210308,12.3442788210308,16036.4775350618,0.0,1.0
2019-10-17,14.06,14.09,13.89,13.9,35686,12.6225861980867,12.6495191700599,12.4699660235722,12.4789436808966,39749.7907422532,0.0,1.0
2019-10-18,14.14,14.14,14.06,14.07,11275,12.6944074566818,12.6944074566818,12.6225861980867,12.6315638554111,12558.9556301884,0.0,1.0
2019-10-21,14.3,14.3,14.03,14.03,6362,12.838049973872,12.838049973872,12.5956532261136,12.5956532261136,7086.4812167857,0.0,1.0
2019-10-22,14.3,14.3,14.24,14.25,7446,12.838049973872,12.838049973872,12.7841840299257,12.7931616872501,8293.92315941312,0.0,1.0
2019-10-23,14.31,14.31,14.19,14.25,10346,12.8470276311964,12.8470276311964,12.7392957433038,12.7931616872501,11524.1645188407,0.0,1.0
2019-10-24,14.47,14.61,14.46,14.61,15406,12.9906701483866,13.116357350928,12.9816924910622,13.116357350928,17160.3787528765,0.0,1.0
2019-10-25,14.44,14.55,14.35,14.35,16018,12.9637371764134,13.0624914069817,12.8829382604939,12.8829382604939,17842.0710673488,0.0,1.0
2019-10-28,14.42,14.44,14.42,14.44,802,12.9457818617646,12.9637371764134,12.9457818617646,12.9637371764134,893.328817331365,0.0,1.0
2019-10-29,14.29,14.33,14.26,14.33,11608,12.8290723165476,12.8649829458452,12.8021393445745,12.8649829458452,12929.8764483572,0.0,1.0
2019-10-30,14.48,14.48,14.41,14.41,6238,12.999647805711,12.999647805711,12.9368042044403,12.9368042044403,6948.36055176186,0.0,1.0
2019-10-31,14.4,14.41,14.36,14.36,6071,12.9278265471159,12.9368042044403,12.8919159178183,12.8919159178183,6762.34320451207,0.0,1.0
2019-11-01,14.56,14.59,14.37,14.37,32709,13.071469064306,13.0984020362792,12.9008935751427,12.9008935751427,36433.7809053511,0.0,1.0
2019-11-04,14.7,14.71,14.54,14.59,22662,13.1971562668474,13.2061339241718,13.0535137496573,13.0984020362792,25242.6654094307,0.0,1.0
2019-11-05,14.61,14.73,14.58,14.71,5067,13.116357350928,13.2240892388206,13.0894243789548,13.2061339241718,5644.01136835162,0.0,1.0
2019-11-06,14.65,14.69,14.65,14.69,766,13.1522679802255,13.1881786095231,13.1522679802255,13.1881786095231,853.229269421227,0.0,1.0
2019-11-07,14.49,14.66,14.49,14.61,34814,13.0086254630353,13.1612456375499,13.0086254630353,13.116357350928,38778.4905817633,0.0,1.0
2019-11-08,14.47,14.51,14.46,14.49,2777,12.9906701483866,13.0265807776841,12.9816924910622,13.0086254630353,3093.23457073465,0.0,1.0
2019-11-11,14.46,14.52,13.03,13.03,17705,12.9816924910622,13.0355584350085,11.697887493675,11.697887493675,19721.180437471,0.0,1.0
2019-11-12,14.25,14.47,14.16,14.44,3473,12.7931616872501,12.9906701483866,12.7123627713306,12.9637371764134,3868.49249699727,0.0,1.0
2019-11-13,14.22,14.32,14.22,14.32,514,12.7662287152769,12.8560052885208,12.7662287152769,12.8560052885208,572.532434050275,0.0,1.0
2019-11-14,14.17,14.24,14.12,14.24,8930,12.721340428655,12.7841840299257,12.6764521420331,12.7841840299257,9946.91563437538,0.0,1.0
2019-11-15,14.26,14.29,14.15,14.15,4321,12.8021393445745,12.8290723165476,12.7033851140062,12.7033851140062,4813.05962554714,0.0,1.0
2019-11-18,14.2,14.28,14.2,14.28,1592,12.7482734006281,12.8200946592232,12.7482734006281,12.8200946592232,1773.29111869268,0.0,1.0
2019-11-19,14.09,14.09,14.0,14.08,11784,12.6495191700599,12.6495191700599,12.5687202541404,12.6405415127355,13125.9186825845,0.0,1.0
2019-11-20,13.83,13.92,13.76,13.9,9470,12.4161000796259,12.4968989955453,12.3532564783552,12.4789436808966,10548.4088530274,0.0,1.0
2019-11-21,13.79,13.79,13.64,13.69,24753,12.3801894503283,12.3801894503283,12.2455245904625,12.2904128770845,27571.780817211,0.0,1.0
2019-11-22,13.81,13.88,13.55,13.73,14339,12.3981447649771,12.4609883662478,12.1647256745431,12.326323506382,15971.8727078733,0.0,1.0
2019-11-25,13.65,13.8,13.65,13.8,2866,12.2545022477869,12.3891671076527,12.2545022477869,12.3891671076527,3192.36956417916,0.0,1.0
2019-11-26,13.61,13.66,13.53,13.6,6774,12.2185916184894,12.2634799051113,12.1467703598943,12.209613961165,7545.39826509056,0.0,1.0
2019-11-27,13.85,13.85,13.59,13.59,20344,12.4340553942746,12.4340553942746,12.2006363038406,12.2006363038406,22660.7000745502,0.0,1.0
2019-11-29,13.97,14.02,13.92,13.92,846,12.5417872821673,12.5866755687892,12.4968989955453,12.4968989955453,942.339375888192,0.0,1.0
2019-12-02,13.75,13.89,13.72,13.86,4123,12.3442788210308,12.4699660235722,12.3173458490576,12.443033051599,4592.51211204139,0.0,1.0
2019-12-03,13.79,13.79,13.76,13.76,2845,12.3801894503283,12.3801894503283,12.3532564783552,12.3532564783552,3168.97816123158,0.0,1.0
2019-12-04,13.88,13.96,13.88,13.96,855,12.4609883662478,12.5328096248429,12.4609883662478,12.5328096248429,952.364262865728,0.0,1.0
2019-12-05,13.82,13.91,13.8,13.86,4591,12.4071224223015,12.487921338221,12.3891671076527,12.443033051599,5113.80623487316,0.0,1.0
2019-12-06,13.92,13.99,13.83,13.92,93073,12.4968989955453,12.559742596816,12.4161000796259,12.4968989955453,103671.811740003,0.0,1.0
2019-12-09,13.99,13.99,13.92,13.92,12798,12.559742596816,12.559742596816,12.4968989955453,12.4968989955453,14255.3892820534,0.0,1.0
2019-12-10,14.07,14.11,14.01,14.08,8976,12.6315638554111,12.6674744847087,12.5776979114648,12.6405415127355,9998.15394559392,0.0,1.0
2019-12-11,13.88,14.09,13.83,14.09,5379,12.4609883662478,12.6495191700599,12.4161000796259,12.6495191700599,5991.54078357281,0.0,1.0
2019-12-12,13.61,13.83,13.61,13.82,2106,12.2185916184894,12.4161000796259,12.2185916184894,12.4071224223015,2345.82355274295,0.0,1.0
2019-12-13,13.57,13.61,13.5,13.61,12298,12.1826809891918,12.2185916184894,12.1198373879211,12.2185916184894,13698.4511166348,0.0,1.0
2019-12-16,13.71,13.72,13.54,13.54,64345,12.3083681917332,12.3173458490576,12.1557480172187,12.1557480172187,71672.372507714,0.0,1.0
2019-12-17,13.62,13.73,13.6,13.68,7098,12.2275692758138,12.326323506382,12.209613961165,12.2814352197601,7906.29419628178,0.0,1.0
2019-12-18,13.62,13.8,13.53,13.53,4153,12.2275692758138,12.3891671076527,12.1467703598943,12.1467703598943,4625.9284019665,0.0,1.0
2019-12-19,13.81,13.9,13.6,13.6,4334,12.3981447649771,12.4789436808966,12.209613961165,12.209613961165,4827.54001784803,0.0,1.0
2019-12-20,13.7,13.82,13.7,13.78,12199,12.3936559363149,12.50221350656,12.3936559363149,12.4660276498116,13484.8264998466,0.105,1.0
2019-12-23,13.68,13.8,13.6,13.6,8499,12.3755630079407,12.4841205781858,12.303191294444,12.303191294444,9394.83075843891,0.0,1.0
2019-12-24,13.75,13.82,13.7,13.82,21908,12.4388882572504,12.50221350656,12.3936559363149,12.50221350656,24217.1964061511,0.0,1.0
2019-12-26,13.76,13.82,13.76,13.78,2401,12.4479347214374,12.50221350656,12.4479347214374,12.4660276498116,2654.07561489727,0.0,1.0
2019-12-27,13.8,13.83,13.77,13.83,9035,12.4841205781858,12.5112599707471,12.4569811856245,12.5112599707471,9987.3274388158,0.0,1.0
2019-12-30,13.75,13.85,13.7,13.8,11763,12.4388882572504,12.5293528991213,12.3936559363149,12.4841205781858,13002.8702449131,0.0,1.0
2019-12-31,13.92,13.93,13.81,13.81,10520,12.5926781484309,12.601724612618,12.4931670423729,12.4931670423729,11628.852756651,0.0,1.0
2020-01-02,13.56,13.91,13.52,13.91,27117,12.2670054376956,12.5836316842438,12.2308195809473,12.5836316842438,29975.2471675006,0.0,1.0
2020-01-03,13.79,13.79,13.56,13.56,27645,12.4750741139987,12.4750741139987,12.2670054376956,12.2670054376956,30558.9006138421,0.0,1.0
2020-01-06,13.97,13.97,13.84,13.84,2067,12.6379104693664,12.6379104693664,12.5203064349342,12.5203064349342,2284.87059391612,0.0,1.0
2020-01-07,13.82,14.0,13.71,13.85,5213,12.50221350656,12.6650498619276,12.402702400502,12.5293528991213,5762.47237836709,0.0,1.0
2020-01-08,13.8,13.87,13.7,13.81,17229,12.4841205781858,12.5474458274954,12.3936559363149,12.4931670423729,19045.0098996522,0.0,1.0
2020-01-09,13.81,13.87,13.81,13.87,5062,12.4931670423729,12.5474458274954,12.4931670423729,12.5474458274954,5595.55633594749,0.0,1.0
2020-01-10,13.83,13.83,13.78,13.78,1935,12.5112599707471,12.5112599707471,12.4660276498116,12.4660276498116,2138.95723233077,0.0,1.0
2020-01-13,13.98,13.98,13.95,13.96,5314,12.6469569335535,12.6469569335535,12.6198175409922,12.6288640051793,5874.11820806496,0.0,1.0
2020-01-14,13.86,14.0,13.78,14.0,7297,12.5383993633084,12.6650498619276,12.4660276498116,12.6650498619276,8066.13484460858,0.0,1.0
2020-01-15,13.86,13.9,13.82,13.82,10099,12.5383993633084,12.5745852200567,12.50221350656,12.50221350656,11163.4775655341,0.0,1.0
2020-01-16,13.94,13.96,13.83,13.86,15288,12.6107710768051,12.6288640051793,12.5112599707471,12.5383993633084,16899.4202417948,0.0,1.0
2020-01-17,14.05,14.11,14.0,14.0,8121,12.7102821828631,12.7645609679856,12.6650498619276,12.6650498619276,8976.98795026264,0.0,1.0
2020-01-21,13.99,14.0,13.98,14.0,4421,12.6560033977405,12.6650498619276,12.6469569335535,12.6650498619276,4886.99220885498,0.0,1.0
2020-01-22,13.9,14.0,13.9,14.0,4329,12.5745852200567,12.6650498619276,12.5745852200567,12.6650498619276,4785.295017447,0.0,1.0
2020-01-23,14.19,14.2,13.99,14.0,25745,12.8369326814824,12.8459791456695,12.6560033977405,12.6650498619276,28458.6325304164,0.0,1.0
2020-01-24,14.04,14.17,14.02,14.12,16134,12.701235718676,12.8188397531082,12.6831427903018,12.7736074321727,17834.5922410464,0.0,1.0
2020-01-27,13.88,13.93,13.78,13.8,7093,12.5564922916825,12.601724612618,12.4660276498116,12.4841205781858,7840.632376704,0.0,1.0
2020-01-28,13.86,13.91,13.86,13.9,6285,12.5383993633084,12.5836316842438,12.5383993633084,12.5745852200567,6947.46573912087,0.0,1.0
2020-01-29,13.82,13.85,13.72,13.72,5620,12.50221350656,12.5293528991213,12.4117488646891,12.4117488646891,6212.37190992194,0.0,1.0
2020-01-30,13.68,13.72,13.56,13.56,12947,12.3755630079407,12.4117488646891,12.2670054376956,12.2670054376956,14311.6688821636,0.0,1.0
2020-01-31,13.52,13.7,13.49,13.7,4406,12.2308195809473,12.3936559363149,12.203680188386,12.3936559363149,4870.41114503843,0.0,1.0
2020-02-03,13.65,13.65,13.58,13.59,6430,12.3484236153794,12.3484236153794,12.2850983660698,12.2941448302569,7107.74935601392,0.0,1.0
2020-02-04,13.75,13.75,13.66,13.68,7073,12.4388882572504,12.4388882572504,12.3574700795665,12.3755630079407,7818.52429161526,0.0,1.0
2020-02-05,13.81,13.89,13.7,13.7,29325,12.4931670423729,12.5655387558696,12.3936559363149,12.3936559363149,32415.979761292,0.0,1.0
2020-02-06,13.72,13.81,13.71,13.8,2216,12.4117488646891,12.4931670423729,12.402702400502,12.4841205781858,2449.57582782687,0.0,1.0
2020-02-07,13.43,13.59,13.36,13.59,1937,12.1494014032634,12.2941448302569,12.0860761539538,12.2941448302569,2141.16804083965,0.0,1.0
2020-02-10,13.5,13.55,13.42,13.43,9700,12.2127266525731,12.2579589735085,12.1403549390763,12.1494014032634,10722.4212680147,0.0,1.0
2020-02-11,13.64,13.64,13.57,13.57,6159,12.3393771511924,12.3393771511924,12.2760519018827,12.2760519018827,6808.18480306212,0.0,1.0
2020-02-12,13.48,13.61,13.48,13.56,12392,12.1946337241989,12.3122377586311,12.1946337241989,12.2670054376956,13698.1695209524,0.0,1.0
2020-02-13,13.58,13.6,13.58,13.6,1985,12.2850983660698,12.303191294444,12.2850983660698,12.303191294444,2194.2274450525,0.0,1.0
2020-02-14,13.62,13.64,13.54,13.54,3219,12.3212842228182,12.3393771511924,12.2489125093214,12.2489125093214,3558.29629502468,0.0,1.0
2020-02-18,13.68,13.71,13.2,13.2,25472,12.3755630079407,12.402702400502,11.9413327269603,11.9413327269603,28156.8571689559,0.0,1.0
2020-02-19,13.33,13.5,13.33,13.5,5703,12.0589367613925,12.2127266525731,12.0589367613925,12.2127266525731,6304.12046304002,0.0,1.0
2020-02-20,13.69,13.77,13.33,13.34,20372,12.3846094721278,12.4569811856245,12.0589367613925,12.0679832255796,22519.2954713398,0.0,1.0
2020-02-21,13.56,13.69,13.49,13.69,3239,12.2670054376956,12.3846094721278,12.203680188386,12.3846094721278,3580.40438011338,0.0,1.0
2020-02-24,13.22,13.23,13.17,13.23,1130,11.9594256553345,11.9684721195216,11.9141933343991,11.9684721195216,1249.106807511,0.0,1.0
2020-02-25,12.76,13.19,12.64,13.15,9080,11.5432883027283,11.9322862627732,11.4347307324832,11.8961004060249,10037.0706302654,0.0,1.0
2020-02-26,12.52,12.85,12.49,12.78,9470,11.3261731622381,11.6247064804121,11.2990337696769,11.5613812311025,10468.1782894948,0.0,1.0
2020-02-27,12.1,12.19,12.02,12.19,4801,10.9462216663803,11.0276398440641,10.8738499528836,11.0276398440641,5307.04582554008,0.0,1.0
2020-02-28,11.62,11.66,11.27,11.63,13964,10.5119913853999,10.5481772421483,10.1953651388517,10.521037849587,15435.8650089235,0.0,1.0
2020-03-02,12.3,12.3,11.47,11.7,31035,11.1271509501221,11.1271509501221,10.3762944225936,10.5843630988967,34306.2210363751,0.0,1.0
2020-03-03,12.13,12.32,12.09,12.3,13265,10.9733610589416,11.1452438784963,10.9371752021932,11.1271509501221,14663.1874350737,0.0,1.0
2020-03-04,12.15,12.5,12.15,12.35,20675,10.9914539873158,11.308080233864,10.9914539873158,11.1723832710576,22854.2329604334,0.0,1.0
2020-03-05,11.84,12.03,11.84,11.97,1142,10.7110135975159,10.8828964170707,10.7110135975159,10.8286176319481,1262.37165856421,0.0,1.0
2020-03-06,11.75,11.75,11.55,11.55,1668,10.6295954198321,10.6295954198321,10.4486661360903,10.4486661360903,1843.81429639677,0.0,1.0
2020-03-09,10.59,10.78,10.54,10.73,14164,9.58020557412955,9.75208839368428,9.53497325319409,9.70685607274882,15656.9458598104,0.0,1.0
2020-03-10,11.09,11.09,10.55,10.55,464,10.0325287834841,10.0325287834841,9.54401971738118,9.54401971738118,512.907574057612,0.0,1.0
2020-03-11,10.7,10.82,10.59,10.82,2481,9.67971668018755,9.78827425043264,9.58020557412955,9.78827425043264,2742.50795525202,0.0,1.0
2020-03-12,9.45,9.56,8.67,9.42,22252,8.54890865680115,8.64841976285916,7.84328445020804,8.52176926423988,24597.4554696767,0.0,1.0
2020-03-13,9.88,9.88,9.33,9.76,18229,9.03289449081053,9.03289449081053,8.5300511740144,8.92318322169137,19938.5169596771,0.105,1.0
2020-03-16,8.48,9.26,8.48,8.98,17429,7.75292968442037,8.46605293369489,7.75292968442037,8.21005997241686,19063.4929008839,0.0,1.0
2020-03-17,9.01,9.01,8.44,8.69,7388,8.23748778969665,8.23748778969665,7.71635926138065,7.9449244053789,8080.84718295544,0.0,1.0
2020-03-18,7.08,8.48,6.26,8.48,53629,6.47296487803022,7.75292968442037,5.72327120571598,7.75292968442037,58658.3315612774,0.0,1.0
2020-03-19,8.47,8.6,6.07,6.74,134731,7.74378707866045,7.86264095353953,5.54956169627732,6.16211628219261,147366.083081588,0.0,1.0
2020-03-20,7.91,8.66,7.91,8.28,37772,7.23180115610438,7.91749658809911,7.23180115610438,7.57007756922178,41314.2609359222,0.0,1.0
2020-03-23,7.57,7.66,7.33,7.62,25194,6.92095256026677,7.00323601210614,6.70153002202846,6.96666558906642,27556.6951715457,0.0,1.0
2020-03-24,8.25,8.25,7.6,7.6,33701,7.54264975194199,7.54264975194199,6.94838037754656,6.94838037754656,36861.4822567381,0.0,1.0
2020-03-25,8.69,9.0,8.33,8.42,10801,7.9449244053789,8.22834518393672,7.61579059802143,7.6980740498608,11813.918573782,0.0,1.0
2020-03-26,8.71,8.83,8.4,8.63,2515,7.96320961689876,8.07292088601791,7.67978883834094,7.89006877081932,2750.8568848312,0.0,1.0
2020-03-27,8.64,8.82,8.26,8.36,15794,7.89921137657925,8.06377828025798,7.55179235770192,7.64321841530122,17275.1624807253,0.0,1.0
2020-03-30,8.72,8.94,8.27,8.27,48018,7.97235222265869,8.17348954937714,7.56093496346185,7.56093496346185,52521.1315689164,0.0,1.0
2020-03-31,8.91,9.0,8.45,8.99,90912,8.14606173209735,8.22834518393672,7.72550186714058,8.21920257817679,99437.7340412622,0.0,1.0
2020-04-01,8.08,8.65,7.96,8.31,16165,7.38722545402319,7.90835398233918,7.27751418490403,7.59750538650157,17680.9548879906,0.0,1.0
2020-04-02,8.48,8.48,7.87,8.09,51688,7.75292968442037,7.75292968442037,7.19523073306466,7.39636805978312,56535.3044386304,0.0,1.0
2020-04-03,8.16,8.43,8.0,8.31,5396,7.46036630010262,7.70721665562073,7.31408460794375,7.59750538650157,5902.03727656031,0.0,1.0
2020-04-06,8.7,8.9,8.49,8.49,100082,7.95406701113883,8.13691912633742,7.7620722901803,7.7620722901803,109467.697315179,0.0,1.0
2020-04-07,8.61,9.03,8.5,9.0,7979,7.87178355929946,8.25577300121651,7.77121489594023,8.22834518393672,8727.27120638894,0.0,1.0
2020-04-08,9.02,9.02,8.65,8.65,3686,8.24663039545658,8.24663039545658,7.90835398233918,7.90835398233918,4031.67335088979,0.0,1.0
2020-04-09,9.61,9.61,9.43,9.57,3314,8.78604413529243,8.78604413529243,8.62147723161369,8.74947371225271,3624.78716355094,0.0,1.0
2020-04-13,9.19,9.21,9.19,9.21,1660,8.40205469337538,8.42033990489524,8.40205469337538,8.42033990489524,1815.67492199594,0.0,1.0
2020-04-14,9.24,9.5,9.24,9.5,1456,8.44776772217503,8.6854754719332,8.44776772217503,8.6854754719332,1592.54378700367,0.0,1.0
2020-04-15,8.9,8.93,8.67,8.93,3687,8.13691912633742,8.16434694361721,7.92663919385904,8.16434694361721,4032.76713096328,0.0,1.0
2020-04-16,8.57,8.66,8.47,8.66,1025,7.83521313625974,7.91749658809911,7.74378707866045,7.91749658809911,1121.12457532882,0.0,1.0
2020-04-17,8.86,8.93,8.86,8.93,764,8.1003487032977,8.16434694361721,8.1003487032977,8.16434694361721,835.647976147531,0.0,1.0
2020-04-20,8.57,8.66,8.56,8.66,974,7.83521313625974,7.91749658809911,7.82607053049981,7.91749658809911,1065.34179158075,0.0,1.0
2020-04-21,7.82,8.17,7.78,8.17,3702,7.14951770426502,7.46950890586255,7.1129472812253,7.46950890586255,4049.17383206565,0.0,1.0
2020-04-22,8.14,8.14,7.89,8.0,3707,7.44208108858277,7.44208108858277,7.21351594458452,7.31408460794375,4054.64273243311,0.0,1.0
2020-04-23,7.8,8.08,7.65,7.95,10021,7.13123249274516,7.38722545402319,6.99409340634621,7.2683715791441,10960.7701164586,0.0,1.0
2020-04-24,7.71,7.8,7.58,7.8,3429,7.04894904090579,7.13123249274516,6.9300951660267,7.13123249274516,3750.57187200246,0.0,1.0
2020-04-27,8.08,8.08,7.74,7.83,22305,7.38722545402319,7.38722545402319,7.07637685818558,7.15866031002494,24396.7645392286,0.0,1.0
2020-04-28,8.23,8.39,8.21,8.21,6381,7.52436454042213,7.67064623258101,7.50607932890227,7.50607932890227,6979.41064894947,0.0,1.0
2020-04-29,8.37,8.66,8.32,8.56,13628,7.65236102106115,7.91749658809911,7.6066479922615,7.82607053049981,14906.0348415426,0.0,1.0
2020-04-30,8.27,8.27,8.14,8.16,15596,7.56093496346185,7.56093496346185,7.44208108858277,7.46036630010262,17058.5940261739,0.0,1.0
2020-05-01,8.01,8.01,7.91,8.01,8897,7.32322721370368,7.32322721370368,7.23180115610438,7.32322721370368,9731.36131385416,0.0,1.0
2020-05-04,7.95,7.95,7.58,7.62,11676,7.2683715791441,7.2683715791441,6.9300951660267,6.96666558906642,12770.9761380871,0.0,1.0
2020-05-05,8.01,8.14,8.0,8.14,2388,7.32322721370368,7.44208108858277,7.31408460794375,7.44208108858277,2611.94681549778,0.0,1.0
2020-05-06,7.66,7.99,7.66,7.99,557,7.00323601210614,7.30494200218382,7.00323601210614,7.30494200218382,609.235500934784,0.0,1.0
2020-05-07,7.89,7.93,7.54,7.54,15829,7.21351594458452,7.25008636762424,6.89352474298698,6.89352474298698,17313.4447832975,0.0,1.0
2020-05-08,8.11,8.25,8.08,8.18,14171,7.41465327130298,7.54264975194199,7.38722545402319,7.47865151162248,15499.9574214485,0.0,1.0
2020-05-11,7.7,7.7,7.66,7.66,832,7.03980643514586,7.03980643514586,7.00323601210614,7.00323601210614,910.025021144955,0.0,1.0
2020-05-12,7.34,7.43,7.34,7.43,2338,6.71067262778839,6.79295607962776,6.71067262778839,6.79295607962776,2557.2578118232,0.0,1.0
2020-05-13,6.75,6.93,6.64,6.85,29793,6.17125888795254,6.33582579163127,6.07069022459331,6.26268494555184,32586.9897295332,0.0,1.0
2020-05-14,7.0,7.05,6.79,6.87,2010,6.39982403195078,6.44553706075043,6.20782931099226,6.2809701570717,2198.49794771798,0.0,1.0
2020-05-15,6.67,6.75,6.58,6.61,17122,6.0981180418731,6.17125888795254,6.01583459003373,6.04326240731352,18727.702418322,0.0,1.0
2020-05-18,7.32,7.5,7.25,7.25,40026,6.69238741626853,6.85695431994727,6.62838917594902,6.62838917594902,43779.6412215721,0.0,1.0
2020-05-19,7.11,7.31,7.11,7.17,4068,6.50039269531001,6.6832448105086,6.50039269531001,6.55524832986959,4449.49733896355,0.0,1.0
2020-05-20,7.18,7.22,7.09,7.1,8072,6.56439093562951,6.60096135866923,6.48210748379015,6.49125008955008,8828.99275322365,0.0,1.0
2020-05-21,7.08,7.25,7.08,7.23,22755,6.47296487803022,6.62838917594902,6.47296487803022,6.61010396442916,24888.9655722998,0.0,1.0
2020-05-22,6.84,7.15,6.73,7.15,40189,6.25354233979191,6.53696311834973,6.15297367643268,6.53696311834973,43957.9273735512,0.0,1.0
2020-05-26,7.28,7.42,6.99,6.99,9168,6.65581699322881,6.78381347386783,6.39068142619085,6.39068142619085,10027.7757137704,0.0,1.0
2020-05-27,7.29,7.5,7.15,7.49,17888,6.66495959898874,6.85695431994727,6.53696311834973,6.84781171418734,19565.5379546165,0.0,1.0
2020-05-28,6.87,7.3,6.87,7.29,16293,6.2809701570717,6.67410220474867,6.2809701570717,6.66495959898874,17820.9587373975,0.0,1.0
2020-05-29,6.74,7.0,6.65,7.0,17269,6.16211628219261,6.39982403195078,6.07983283035324,6.39982403195078,18888.4880891253,0.0,1.0
2020-06-01,6.8,6.99,6.75,6.8,36670,6.21697191675219,6.39068142619085,6.17125888795254,6.21697191675219,40108.9152949345,0.0,1.0
2020-06-02,7.19,7.26,7.09,7.18,76250,6.57353354138944,6.63753178170895,6.48210748379015,6.56439093562951,83400.7306037294,0.0,1.0
2020-06-03,7.75,7.83,7.73,7.74,11921,7.08551946394551,7.15866031002494,7.06723425242565,7.07637685818558,13038.9522560926,0.0,1.0
2020-06-04,7.78,7.82,7.38,7.38,18967,7.1129472812253,7.14951770426502,6.74724305082811,6.74724305082811,20745.7266539139,0.0,1.0
2020-06-05,8.02,8.5,7.94,7.94,20535,7.33236981946361,7.77121489594023,7.25922897338417,7.25922897338417,22460.7738091486,0.0,1.0
2020-06-08,8.7,8.77,7.99,8.0,33222,7.95406701113883,8.01806525145834,7.30494200218382,7.31408460794375,36337.5616015357,0.0,1.0
2020-06-09,7.97,8.43,7.97,8.42,1780,7.28665679066396,7.70721665562073,7.28665679066396,7.6980740498608,1946.92853081493,0.0,1.0
2020-06-10,7.97,7.97,7.97,7.97,103,7.28665679066396,7.28665679066396,7.28665679066396,7.28665679066396,112.659347569628,0.0,1.0
2020-06-11,7.03,7.05,7.01,7.01,1047,6.42725184923057,6.44553706075043,6.40896663771071,6.40896663771071,1145.18773694563,0.0,1.0
2020-06-12,7.05,7.09,6.91,7.03,5337,6.44553706075043,6.48210748379015,6.31754058011141,6.42725184923057,5837.50425222431,0.0,1.0
2020-06-15,7.15,7.24,6.88,6.99,3576,6.53696311834973,6.61924657018909,6.29011276283162,6.39068142619085,3911.35754280572,0.0,1.0
2020-06-16,7.45,7.57,7.38,7.43,16672,6.81124129114762,6.92095256026677,6.74724305082811,6.79295607962776,18235.5013852508,0.0,1.0
2020-06-17,7.13,7.31,7.12,7.28,1705,6.51867790682987,6.6832448105086,6.50953530106994,6.65581699322881,1864.89502530306,0.0,1.0
2020-06-18,6.86,6.93,6.75,6.93,2991,6.36782491179103,6.43280271701338,6.26571693215589,6.43280271701338,3222.17716162503,0.105,1.0
2020-06-19,6.79,6.89,6.75,6.89,7196,6.30284710656867,6.39567254260061,6.26571693215589,6.39567254260061,7752.18550820921,0.0,1.0
2020-06-22,6.93,6.93,6.77,6.78,3756,6.43280271701338,6.43280271701338,6.28428201936228,6.29356456296548,4046.30472051609,0.0,1.0
2020-06-23,6.78,6.93,6.78,6.87,3629,6.29356456296548,6.43280271701338,6.29356456296548,6.37710745539422,3909.48877283091,0.0,1.0
2020-06-24,6.33,6.6,6.33,6.6,3736,5.87585010082175,6.12647877810798,5.87585010082175,6.12647877810798,4024.75890198299,0.0,1.0
2020-06-25,6.61,6.61,6.49,6.52,3658,6.13576132171118,6.13576132171118,6.02437079847285,6.05221842928243,3940.7302097039,0.0,1.0
2020-06-26,6.59,6.65,6.55,6.65,5032,6.11719623450479,6.17289149612396,6.08006606009202,6.17289149612396,5420.92794292784,0.0,1.0
2020-06-29,6.83,6.83,6.56,6.57,8340,6.33997728098145,6.33997728098145,6.08934860369521,6.0986311472984,8984.6063283025,0.0,1.0
2020-06-30,7.3,7.31,6.76,6.98,13845,6.77625683033156,6.78553937393475,6.27499947575909,6.47921543502935,14915.0928795381,0.0,1.0
2020-07-01,7.15,7.75,7.15,7.75,2136,6.63701867628365,7.19397129247529,6.63701867628365,7.19397129247529,2301.09341933503,0.0,1.0
2020-07-02,7.11,7.15,7.1,7.15,4953,6.59988850187087,6.63701867628365,6.59060595826768,6.63701867628365,5335.8219597221,0.0,1.0
2020-07-06,6.94,7.2,6.94,7.2,1341,6.44208526061658,6.68343139429962,6.44208526061658,6.68343139429962,1444.64713264432,0.0,1.0
2020-07-07,6.51,6.85,6.51,6.85,11195,6.04293588567924,6.35854236818783,6.04293588567924,6.35854236818783,12060.2719239025,0.0,1.0
2020-07-08,6.5,6.5,6.48,6.49,1454,6.03365334207605,6.03365334207605,6.01508825486966,6.02437079847285,1566.38100735633,0.0,1.0
2020-07-09,6.37,6.45,6.31,6.42,24243,5.91298027523453,5.98724062406008,5.85728501361536,5.95939299325049,26116.7639348966,0.0,1.0
2020-07-10,6.63,6.64,6.6,6.64,9736,6.15432640891757,6.16360895252076,6.12647877810798,6.16360895252076,10488.5044619128,0.0,1.0
2020-07-13,6.79,6.79,6.66,6.66,1313,6.30284710656867,6.30284710656867,6.18217403972715,6.18217403972715,1414.48298669798,0.0,1.0
2020-07-14,6.75,6.75,6.65,6.65,1195,6.26571693215589,6.26571693215589,6.17289149612396,6.17289149612396,1287.3626573527,0.0,1.0
2020-07-15,6.95,7.0,6.95,7.0,2704,6.45136780421977,6.49778052223574,6.45136780421977,6.49778052223574,2912.99466567506,0.0,1.0
2020-07-16,6.79,6.92,6.77,6.89,9671,6.30284710656867,6.42352017341019,6.28428201936228,6.39567254260061,10418.4805516803,0.0,1.0
2020-07-17,6.79,6.79,6.79,6.79,945,6.30284710656867,6.30284710656867,6.30284710656867,6.30284710656867,1018.03992568895,0.0,1.0
2020-07-20,6.6,6.72,6.6,6.7,8474,6.12647877810798,6.23786930134631,6.12647877810798,6.21930421413992,9128.96331247428,0.0,1.0
2020-07-21,6.72,6.82,6.72,6.82,6050,6.23786930134631,6.33069473737825,6.23786930134631,6.33069473737825,6517.61010626261,0.0,1.0
2020-07-22,6.68,6.7285,6.67,6.712,6924,6.20073912693354,6.24575946340903,6.19145658333034,6.23044326646376,7459.16237615905,0.0,1.0
2020-07-23,6.64,6.66,6.62,6.66,14575,6.16360895252076,6.18217403972715,6.14504386531437,6.18217403972715,15701.5152559963,0.0,1.0
2020-07-24,6.53,6.53,6.53,6.53,487,6.06150097288563,6.06150097288563,6.06150097288563,6.06150097288563,524.640681280973,0.0,1.0
2020-07-27,6.28,6.32,6.28,6.31,3079,5.82943738280578,5.86656755721856,5.82943738280578,5.85728501361536,3316.97876317067,0.0,1.0
2020-07-28,6.64,6.71,6.28,6.28,10649,6.16360895252076,6.22858675774312,5.82943738280578,5.82943738280578,11472.0710779488,0.0,1.0
2020-07-29,6.58,6.58,6.53,6.58,3370,6.1079136909016,6.1079136909016,6.06150097288563,6.1079136909016,3630.47042282727,0.0,1.0
2020-07-30,6.5901,6.63,6.5901,6.63,648,6.11728905994082,6.15432640891757,6.11728905994082,6.15432640891757,698.084520472425,0.0,1.0
2020-07-31,6.5091,6.5091,6.4973,6.4973,1113,6.04210045675495,6.04210045675495,6.03114705530318,6.03114705530318,1199.02480136699,0.0,1.0
2020-08-03,6.32,6.32,6.26,6.26,5706,5.86656755721856,5.86656755721856,5.81087229559939,5.81087229559939,6147.02202749329,0.0,1.0
2020-08-04,6.52,6.54,6.31,6.33,5091,6.05221842928243,6.07078351648882,5.85728501361536,5.87585010082175,5484.48810760049,0.0,1.0
2020-08-05,6.46,6.53,6.42,6.53,1881,5.99652316766327,6.06150097288563,5.95939299325049,6.06150097288563,2026.38423303801,0.0,1.0
2020-08-06,6.51,6.6,6.41,6.5898,14498,6.04293588567924,6.12647877810798,5.9501104496473,6.11701058363273,15618.5638546439,0.0,1.0
2020-08-07,6.49,6.49,6.45,6.45,543,6.02437079847285,6.02437079847285,5.98724062406008,5.98724062406008,584.968973173653,0.0,1.0
2020-08-10,6.71,6.8339,6.71,6.74,2833,6.22858675774312,6.34359747298669,6.22858675774312,6.2564343885527,3051.96519521355,0.0,1.0
2020-08-11,6.78,6.91,6.75,6.91,3490,6.29356456296548,6.414237629807,6.26571693215589,6.414237629807,3759.74533402587,0.0,1.0
2020-08-12,6.79,6.79,6.71,6.71,6945,6.30284710656867,6.30284710656867,6.22858675774312,6.22858675774312,7481.78548561881,0.0,1.0
2020-08-13,6.79,6.79,6.79,6.79,9,6.30284710656867,6.30284710656867,6.30284710656867,6.30284710656867,9.69561833989479,0.0,1.0
2020-08-14,6.52,6.61,6.52,6.6,8987,6.05221842928243,6.13576132171118,6.05221842928243,6.12647877810798,9681.61355784828,0.0,1.0
2020-08-17,6.52,6.52,6.52,6.52,269,6.05221842928243,6.05221842928243,6.05221842928243,6.05221842928243,289.791259270189,0.0,1.0
2020-08-18,6.52,6.52,6.52,6.52,15,6.05221842928243,6.05221842928243,6.05221842928243,6.05221842928243,16.1593638998247,0.0,1.0
2020-08-19,6.2,6.31,6.18,6.2,35958,5.75517703398023,5.85728501361536,5.73661194677384,5.75517703398023,38737.2271406596,0.0,1.0
2020-08-20,6.2,6.22,6.1406,6.15,4414,5.75517703398023,5.77374212118662,5.70003872497726,5.70876431596426,4755.16215025507,0.0,1.0
2020-08-21,6.1593,6.2,6.03,6.1,11867,5.71739708151523,5.75517703398023,5.59737379272593,5.66235159794829,12784.2114266146,0.0,1.0
2020-08-24,6.42,6.44,6.16,6.16,7142,5.95939299325049,5.97795808045688,5.71804685956745,5.71804685956745,7694.01179816985,0.0,1.0
2020-08-25,6.5108,6.5108,6.44,6.45,15885,6.04367848916749,6.04367848916749,5.97795808045688,5.98724062406008,17112.7663699143,0.0,1.0
2020-08-26,6.4722,6.55,6.46,6.55,2195,6.00784787085917,6.08006606009202,5.99652316766327,6.08006606009202,2364.65358400767,0.0,1.0
2020-08-27,6.28,6.44,6.25,6.44,5940,5.82943738280578,5.97795808045688,5.8015897519962,5.97795808045688,6399.10810433056,0.0,1.0
2020-08-28,6.18,6.21,6.16,6.21,1419,5.73661194677384,5.76445957758342,5.71804685956745,5.76445957758342,1528.67582492341,0.0,1.0
2020-08-31,6.24,6.25,6.15,6.2,22704,5.792307208393,5.8015897519962,5.70876431596426,5.75517703398023,24458.8131987746,0.0,1.0
2020-09-01,6.24,6.26,6.19,6.19,6654,5.792307208393,5.81087229559939,5.74589449037703,5.74589449037703,7168.29382596222,0.0,1.0
2020-09-02,6.39,6.39,6.15,6.15,23441,5.93154536244091,5.93154536244091,5.70876431596426,5.70876431596426,25252.7766117193,0.0,1.0
2020-09-03,6.68,6.68,6.27,6.27,10238,6.20073912693354,6.20073912693354,5.82015483920259,5.82015483920259,11029.3045070936,0.0,1.0
2020-09-04,6.6,6.6,6.44,6.52,19033,6.12647877810798,6.12647877810798,5.97795808045688,6.05221842928243,20504.0782070242,0.0,1.0
2020-09-08,6.3,6.5319,6.28,6.5319,1514,5.84800247001217,6.06326465617023,5.82943738280578,6.06326465617023,1631.01846295563,0.0,1.0
2020-09-09,6.06,6.25,6.03,6.25,18569,5.62522142353551,5.8015897519962,5.59737379272593,5.8015897519962,20004.2152170563,0.0,1.0
2020-09-10,6.02,6.05,6.0,6.05,1441,5.58809124912274,5.61593887993232,5.56952616191635,5.61593887993232,1552.37622530982,0.0,1.0
2020-09-11,5.88,6.0,5.8,6.0,40964,5.45813563867802,5.56952616191635,5.38387528985247,5.56952616191635,44130.1455194945,0.0,1.0
2020-09-14,6.22,6.23,5.82,5.82,31349,5.77374212118662,5.78302466478981,5.40244037705886,5.40244037705886,33771.9932597068,0.0,1.0
2020-09-15,6.3197,6.39,6.3,6.3,3282,5.86628908091046,5.93154536244091,5.84800247001217,5.84800247001217,3535.66882128163,0.0,1.0
2020-09-16,6.72,6.75,6.38,6.38,4102,6.23786930134631,6.26571693215589,5.92226281883772,5.92226281883772,4419.04738113872,0.0,1.0
2020-09-17,6.43,6.51,6.42,6.51,14271,5.96867553685369,6.04293588567924,5.95939299325049,6.04293588567924,15374.0188142932,0.0,1.0
2020-09-18,6.36,6.36,6.33,6.33,257,5.90369773163133,5.90369773163133,5.87585010082175,5.87585010082175,276.863768150329,0.0,1.0
2020-09-21,5.99,6.03,5.97,6.015,2223,5.56024361831316,5.59737379272593,5.54167853110677,5.58344997732114,2394.81772995401,0.0,1.0
2020-09-22,6.0,6.1007,6.0,6.08,5757,5.56952616191635,5.66300137600051,5.56952616191635,5.6437865107419,6201.9638647527,0.0,1.0
2020-09-23,5.97,5.995,5.95,5.96,2799,5.54167853110677,5.56488489011475,5.52311344390038,5.53239598750357,3015.33730370728,0.0,1.0
2020-09-24,5.7,6.025,5.7,5.88,6093,5.29104985382053,5.59273252092434,5.29104985382053,5.45813563867802,6563.93361610877,0.0,1.0
2020-09-25,5.99,6.0,5.71,5.71,12822,5.56024361831316,5.56952616191635,5.30033239742373,5.30033239742373,13813.0242615701,0.0,1.0
2020-09-28,6.19,6.3,6.14,6.2,17728,5.74589449037703,5.84800247001217,5.69948177236106,5.75517703398023,19098.2135477394,0.0,1.0
2020-09-29,6.05,6.1104,5.988,6.1104,4594,5.61593887993232,5.67200544329561,5.55838710959252,5.67200544329561,4949.07451705296,0.0,1.0
2020-09-30,6.06,6.22,6.0193,6.2073,16824,5.62522142353551,5.77374212118662,5.58744147107051,5.76195329081056,18124.3425500433,0.0,1.0
2020-10-01,6.27,6.3,6.11,6.11,11012,5.82015483920259,5.84800247001217,5.67163414155148,5.67163414155148,11863.1276843246,0.0,1.0
2020-10-02,6.43,6.51,6.24,6.25,24542,5.96867553685369,6.04293588567924,5.792307208393,5.8015897519962,26438.8739219664,0.0,1.0
2020-10-05,6.31,6.68,6.3,6.68,8984,5.85728501361536,6.20073912693354,5.84800247001217,6.20073912693354,9678.38168506831,0.0,1.0
2020-10-06,6.5,6.66,6.47,6.56,4720,6.03365334207605,6.18217403972715,6.00580571126646,6.08934860369521,5084.81317381149,0.0,1.0
2020-10-07,6.62,6.62,6.5,6.57,1231,6.14504386531437,6.14504386531437,6.03365334207605,6.0986311472984,1326.14513071228,0.0,1.0
2020-10-08,6.69,6.75,6.67,6.75,3999,6.21002167053673,6.26571693215589,6.19145658333034,6.26571693215589,4308.08641569325,0.0,1.0
2020-10-09,6.63,6.69,6.63,6.66,1004,6.15432640891757,6.21002167053673,6.15432640891757,6.18217403972715,1081.6000903616,0.0,1.0
2020-10-12,6.65,6.69,6.61,6.69,503,6.17289149612396,6.21002167053673,6.13576132171118,6.21002167053673,541.877336107453,0.0,1.0
2020-10-13,6.33,6.44,6.33,6.44,480,5.87585010082175,5.97795808045688,5.87585010082175,5.97795808045688,517.099644794389,0.0,1.0
2020-10-14,6.27,6.35,6.22,6.23,48301,5.82015483920259,5.89441518802814,5.77374212118662,5.78302466478981,52034.229048362,0.0,1.0
2020-10-15,6.4,6.4,6.16,6.16,2817,5.94082790604411,5.94082790604411,5.71804685956745,5.71804685956745,3034.72854038707,0.0,1.0
2020-10-16,6.48,6.49,6.27,6.27,4079,6.01508825486966,6.02437079847285,5.82015483920259,5.82015483920259,4394.26968982565,0.0,1.0
2020-10-19,6.08,6.4,6.08,6.4,4954,5.6437865107419,5.94082790604411,5.6437865107419,5.94082790604411,5336.89925064875,0.0,1.0
2020-10-20,6.29,6.51,6.29,6.47,2010,5.83871992640897,6.04293588567924,5.83871992640897,6.00580571126646,2165.3547625765,0.0,1.0
2020-10-21,6.16,6.16,6.16,6.16,637,5.71804685956745,5.71804685956745,5.71804685956745,5.71804685956745,686.23432027922,0.0,1.0
2020-10-22,6.16,6.17,6.1,6.1,2852,5.71804685956745,5.72732940317065,5.66235159794829,5.66235159794829,3072.43372281999,0.0,1.0
2020-10-23,6.18,6.18,6.17,6.17,1463,5.73661194677384,5.73661194677384,5.72732940317065,5.72732940317065,1576.07662569623,0.0,1.0
2020-10-26,5.98,6.05,5.96,6.05,3574,5.55096107470996,5.61593887993232,5.53239598750357,5.61593887993232,3850.23777186489,0.0,1.0
2020-10-27,5.86,5.86,5.86,5.86,607,5.43957055147164,5.43957055147164,5.43957055147164,5.43957055147164,653.91559247957,0.0,1.0
2020-10-28,5.46,5.74,5.46,5.74,5215,5.06826880734388,5.32818002823331,5.06826880734388,5.32818002823331,5618.0721825057,0.0,1.0
2020-10-29,5.43,5.48,5.19,5.4,29674,5.0404211765343,5.08683389455027,4.81764013005764,5.01257354572471,31967.5309575597,0.0,1.0
2020-10-30,5.29,5.35,5.27,5.33,7747,4.91046556608958,4.96616082770875,4.89190047888319,4.94759574050236,8345.77280879611,0.0,1.0
2020-11-02,5.65,5.65,5.47,5.49,2226,5.24463713580456,5.24463713580456,5.07755135094707,5.09611643815346,2398.04960273398,0.0,1.0
2020-11-03,5.76,5.81,5.63,5.68,13718,5.3467451154397,5.39315783345566,5.22607204859817,5.27248476661414,14778.276931853,0.0,1.0
2020-11-04,5.48,5.67,5.48,5.64,13359,5.08683389455027,5.26320222301095,5.08683389455027,5.23535459220137,14391.5294891838,0.0,1.0
2020-11-05,5.51,5.65,5.51,5.52,23146,5.11468152535985,5.24463713580456,5.11468152535985,5.12396406896304,24934.9757883561,0.0,1.0
2020-11-06,5.41,5.63,5.38,5.6,72532,5.02185608932791,5.22607204859817,4.99400845851833,5.19822441778859,78138.0654921387,0.0,1.0
2020-11-09,7.49,7.55,6.24,6.25,65936,6.95262515879224,7.00832042041141,5.792307208393,5.8015897519962,71032.2545399226,0.0,1.0
2020-11-10,7.59,7.6592,7.36,7.36,14969,7.04545059482418,7.10968579655828,6.83195209195072,6.83195209195072,16125.9678810984,0.0,1.0
2020-11-11,7.065,7.75,7.065,7.75,4040,6.5581170556565,7.19397129247529,6.5581170556565,7.19397129247529,4352.25534368611,0.0,1.0
2020-11-12,7.0,7.24,7.0,7.0373,2399,6.49778052223574,6.7205615687124,6.49778052223574,6.53240440987565,2584.42093304529,0.0,1.0
2020-11-13,7.69,7.92,7.16,7.16,39974,7.13827603085612,7.35177453372958,6.64630121988684,6.64630121988684,43063.6275021061,0.0,1.0
2020-11-16,8.2,8.2,7.65,7.65,13046,7.61168575461901,7.61168575461901,7.10114585644335,7.10114585644335,14054.3374291408,0.0,1.0
2020-11-17,8.79,8.8022,8.58,8.58,10823,8.15935582720745,8.17068053040335,7.96442241154038,7.96442241154038,11659.5196991868,0.0,1.0
2020-11-18,8.73,8.94,8.72,8.94,16762,8.10366056558829,8.29859398125536,8.0943780219851,8.29859398125536,18057.5505125907,0.0,1.0
2020-11-19,8.5642,8.5642,8.38,8.38,2092,7.94975599264733,7.94975599264733,7.7787715394765,7.7787715394765,2253.69261856221,0.0,1.0
2020-11-20,8.71,8.73,8.535,8.535,2242,8.0850954783819,8.10366056558829,7.92265096532601,7.92265096532601,2415.28625756046,0.0,1.0
2020-11-23,9.2,9.2,8.68,8.68,10840,8.5399401149384,8.5399401149384,8.05724784757232,8.05724784757232,11677.83364494,0.0,1.0
2020-11-24,9.78,9.91,9.58,9.58,11619,9.07832764392365,9.19900071076517,8.89267677185977,8.89267677185977,12517.0432768042,0.0,1.0
2020-11-25,9.68,9.91,9.526,9.91,2743,8.98550220789171,9.19900071076517,8.84255103640253,9.19900071076517,2955.0090118146,0.0,1.0
2020-11-27,9.72,9.85,9.52,9.68,22788,9.02263238230449,9.14330544914601,8.83698151024061,8.98550220789171,24549.3056366136,0.0,1.0
2020-11-30,8.97,9.7,8.88,9.58,3030,8.32644161206494,9.0040672950981,8.2428987196362,8.89267677185977,3264.19150776458,0.0,1.0
2020-12-01,9.255,9.33,9.24,9.29,2740,8.59099410475597,8.66061318177992,8.57707028935118,8.62348300736715,2951.77713903464,0.0,1.0
2020-12-02,9.38,9.5,9.24,9.24,9731,8.70702589979589,8.81841642303422,8.57707028935118,8.57707028935118,10483.1180072796,0.0,1.0
2020-12-03,9.7,10.0,9.47,9.47,23464,9.0040672950981,9.28254360319392,8.79056879222464,8.79056879222464,25277.5543030324,0.0,1.0
2020-12-04,10.06,10.12,9.98,10.0,7535,9.33823886481308,9.39393412643224,9.26397851598753,9.28254360319392,8117.38713234525,0.0,1.0
2020-12-07,10.0,10.0,9.91,9.95,2074,9.28254360319392,9.28254360319392,9.19900071076517,9.23613088517795,2234.30138188242,0.0,1.0
2020-12-08,9.61,9.69,9.58,9.69,2587,8.92052440266935,8.9947847514949,8.89267677185977,8.9947847514949,2786.95162725643,0.0,1.0
2020-12-09,9.56,9.56,9.44,9.44,982,8.87411168465339,8.87411168465339,8.76272116141506,8.76272116141506,1057.89968997519,0.0,1.0
2020-12-10,9.62,9.62,9.52,9.52,1172,8.92980694627255,8.92980694627255,8.83698151024061,8.83698151024061,1262.58496603963,0.0,1.0
2020-12-11,9.67,9.97,9.67,9.97,3802,8.97621966428852,9.25469597238433,8.97621966428852,9.25469597238433,4095.86010314222,0.0,1.0
2020-12-14,9.6834,10.0,9.54,9.9854,12986,8.9886582727168,9.28254360319392,8.855546597447,9.26899108953325,13989.6999735415,0.0,1.0
2020-12-15,9.93,9.93,9.65,9.65,11858,9.21756579797156,9.21756579797156,8.95765457708213,8.95765457708213,12774.5158082747,0.0,1.0
2020-12-16,9.79,9.8,9.66,9.66,7280,9.08761018752684,9.09689273113004,8.96693712068532,8.96693712068532,7842.67794604823,0.0,1.0
2020-12-17,9.88,9.93,9.73,9.73,32514,9.17115307995559,9.21756579797156,9.03191492590768,9.03191492590768,35027.0371892599,0.0,1.0
2020-12-18,9.47,9.7621,9.41,9.68,4810,8.79056879222464,9.06171189087393,8.73487353060548,8.98550220789171,5181.76935721044,0.0,1.0
2020-12-21,9.23,9.23,9.12,9.19,5018,8.56778774574799,8.56778774574799,8.46567976611285,8.53065757133521,5405.84586995467,0.0,1.0
2020-12-22,9.3201,9.3328,9.2,9.21,5202,8.65142346361276,8.66321229398882,8.5399401149384,8.5492226585416,5604.06740045919,0.0,1.0
2020-12-23,9.5,9.5,9.34,9.48,9295,8.81841642303422,8.81841642303422,8.66989572538312,8.79985133582783,10013.419163258,0.0,1.0
2020-12-24,9.5,9.5,9.5,9.5,66,8.81841642303422,8.81841642303422,8.81841642303422,8.81841642303422,71.1012011592285,0.0,1.0
2020-12-28,9.55,9.59,9.42,9.5,49068,8.86482914105019,8.90195931546297,8.74415607420867,8.81841642303422,52860.5111891064,0.0,1.0
2020-12-29,9.28,9.6,9.26,9.6,8646,8.61420046376395,8.91124185906616,8.59563537655757,8.91124185906616,9314.25735185893,0.0,1.0
2020-12-30,9.1,9.43,9.03,9.39,48962,8.44711467890646,8.75343861781186,8.38213687368411,8.71630844339909,52746.318350881,0.0,1.0
2020-12-31,9.14,9.14,9.05,9.0501,3231,8.48424485331924,8.48424485331924,8.4007019608905,8.40079478632653,3480.72698402223,0.0,1.0
2021-01-04,8.97,8.995,8.91,8.91,645,8.32644161206494,8.34964797107293,8.27074635044578,8.27074635044578,694.85264769246,0.0,1.0
2021-01-05,8.95,8.95,8.91,8.91,4512,8.30787652485856,8.30787652485856,8.27074635044578,8.27074635044578,4860.73666106725,0.0,1.0
2021-01-06,9.38,9.489,9.2,9.2,6996,8.70702589979589,8.80820562507071,8.5399401149384,8.5399401149384,7536.72732287822,0.0,1.0
2021-01-07,9.12,9.31,9.12,9.31,548,8.46567976611285,8.64204809457354,8.46567976611285,8.64204809457354,590.355427806927,0.0,1.0
2021-01-08,9.1,9.12,9.01,9.075,10508,8.44711467890646,8.46567976611285,8.36357178647772,8.42390831989848,11320.1730572905,0.0,1.0
2021-01-11,9.19,9.2,9.03,9.045,3287,8.53065757133521,8.5399401149384,8.38213687368411,8.3960606890889,3541.05527591491,0.0,1.0
2021-01-12,9.18,9.19,8.88,8.88,5484,8.52137502773201,8.53065757133521,8.2428987196362,8.2428987196362,5907.8634417759,0.0,1.0
2021-01-13,9.06,9.33,9.06,9.14,2422,8.40998450449369,8.66061318177992,8.40998450449369,8.48424485331924,2609.19862435835,0.0,1.0
2021-01-14,9.235,9.3101,9.235,9.27,4407,8.57242901754958,8.64214092000957,8.57242901754958,8.60491792016076,4747.62111376848,0.0,1.0
2021-01-15,9.34,9.34,9.18,9.18,1443,8.66989572538312,8.66989572538312,8.52137502773201,8.52137502773201,1554.53080716313,0.0,1.0
2021-01-19,9.33,9.5,9.3,9.49,2447,8.66061318177992,8.81841642303422,8.63276555097034,8.80913387943103,2636.13089752473,0.0,1.0
2021-01-20,9.51,9.51,9.3101,9.3101,812,8.82769896663742,8.82769896663742,8.64214092000957,8.64214092000957,874.76023244384,0.0,1.0
2021-01-21,9.175,9.4,9.14,9.4,1977,8.51673375593042,8.72559098700228,8.48424485331924,8.72559098700228,2129.80416199689,0.0,1.0
2021-01-22,9.0,9.1,9.0,9.09,1480,8.35428924287453,8.44711467890646,8.35428924287453,8.43783213530327,1594.39057144936,0.0,1.0
2021-01-25,9.1,9.3,9.1,9.11,6271,8.44711467890646,8.63276555097034,8.44711467890646,8.45639722250966,6755.69140105336,0.0,1.0
2021-01-26,9.33,9.41,9.22,9.3945,5649,8.66061318177992,8.73487353060548,8.55850520214479,8.72048558802053,6085.61644467397,0.0,1.0
2021-01-27,9.775,9.82,9.13,9.13,16613,9.07368637212205,9.11545781833643,8.47496230971605,8.47496230971605,17897.0341645191,0.0,1.0
2021-01-28,9.9828,10.0719,9.66,9.66,18957,9.26657762819642,9.34928509170088,8.96693712068532,8.96693712068532,20422.2040965984,0.0,1.0
2021-01-29,9.685,10.11,9.685,9.97,2830,8.99014347969331,9.38465158282905,8.99014347969331,9.25469597238433,3048.73332243358,0.0,1.0
2021-02-01,9.69,9.73,9.51,9.51,16051,8.9947847514949,9.03191492590768,8.82769896663742,8.82769896663742,17291.596663739,0.0,1.0
2021-02-02,9.66,9.66,9.5,9.5,2466,8.96693712068532,8.96693712068532,8.81841642303422,8.81841642303422,2656.59942513117,0.0,1.0
2021-02-03,9.85,9.89,9.5,9.51,5645,9.14330544914601,9.18043562355878,8.81841642303422,8.82769896663742,6081.30728096734,0.0,1.0
2021-02-04,9.77,9.85,9.77,9.8,1225,9.06904510032046,9.14330544914601,9.06904510032046,9.09689273113004,1319.68138515235,0.0,1.0
2021-02-05,9.77,9.8619,9.75,9.75,2515,9.06904510032046,9.15435167603381,9.05048001311407,9.05048001311407,2709.38668053726,0.0,1.0
2021-02-08,9.95,9.95,9.9,9.9,2845,9.23613088517795,9.23613088517795,9.18971816716198,9.18971816716198,3064.89268633341,0.0,1.0
2021-02-09,10.0,10.05,9.05,10.05,6308,9.28254360319392,9.32895632120989,8.4007019608905,9.32895632120989,6795.55116533959,0.0,1.0
2021-02-10,10.08,10.3,9.84,9.84,6035,9.35680395201947,9.56101991128974,9.13402290554281,9.13402290554281,6501.45074236278,0.0,1.0
2021-02-11,10.03,10.25,9.99,10.25,37098,9.3103912340035,9.51460719327376,9.27326105959072,9.51460719327376,39965.3387970463,0.0,1.0
2021-02-12,9.96,10.13,9.96,10.0738,5784,9.24541342878114,9.40321667003544,9.24541342878114,9.35104877498549,6231.05071977239,0.0,1.0
2021-02-16,9.9,10.045,9.75,10.0,9562,9.18971816716198,9.32431504940829,9.05048001311407,9.28254360319392,10301.0558406749,0.0,1.0
2021-02-17,9.84,9.87,9.83,9.85,3176,9.13402290554281,9.1618705363524,9.12474036193962,9.14330544914601,3421.47598305621,0.0,1.0
2021-02-18,9.6,10.0,9.6,9.95,8711,8.91124185906616,9.28254360319392,8.91124185906616,9.23613088517795,9384.2812620915,0.0,1.0
2021-02-19,9.82,9.85,9.69,9.69,8034,9.11545781833643,9.14330544914601,8.9947847514949,8.9947847514949,8654.95530474608,0.0,1.0
2021-02-22,10.81,10.82,9.67,9.67,34814,10.0344296350526,10.0437121786558,8.97621966428852,8.97621966428852,37504.8063205665,0.0,1.0
2021-02-23,11.18,11.21,10.64,10.64,7308,10.3778837483708,10.4057313791804,9.87662639379833,9.87662639379833,7872.84209199457,0.0,1.0
2021-02-24,11.65,11.91,11.47,11.5,4237,10.8141632977209,11.055509431404,10.6470775128634,10.674925143673,4564.48165623714,0.0,1.0
2021-02-25,11.16,12.0229,11.16,11.97,7648,10.3593186611644,11.160309348684,10.3593186611644,11.1112046930231,8239.12100705727,0.0,1.0
2021-02-26,10.91,11.14,10.91,10.95,6176,10.1272550710846,10.340753573958,10.1272550710846,10.1643852454973,6653.34876302111,0.0,1.0
2021-03-01,11.31,11.31,11.11,11.11,1381,10.4985568152123,10.4985568152123,10.3129059431484,10.3129059431484,1487.73876971053,0.0,1.0
2021-03-02,11.16,11.26,11.08,11.21,10996,10.3593186611644,10.4521440971963,10.2850583123389,10.4057313791804,11845.8910294981,0.0,1.0
2021-03-03,11.65,11.75,11.39,11.39,4629,10.8141632977209,10.9069887337529,10.5728171640379,10.5728171640379,4986.77969948589,0.0,1.0
2021-03-04,11.56,11.6892,11.31,11.67,4852,10.7306204052922,10.8505508686454,10.4985568152123,10.8327283849273,5227.01557612993,0.0,1.0
2021-03-05,11.28,11.38,11.28,11.2801,549,10.4707091844027,10.5635346204347,10.4707091844027,10.4708020098388,591.432718733584,0.0,1.0
2021-03-08,11.74,11.81,11.03,11.03,11337,10.8977061901497,10.962683995372,10.2386455943229,10.2386455943229,12213.2472354874,0.0,1.0
2021-03-09,11.72,11.79,11.69,11.7,5593,10.8791411029433,10.9441189081656,10.8512934721337,10.8605760157369,6025.28815278127,0.0,1.0
2021-03-10,11.72,11.84,11.5,11.5,13722,10.8791411029433,10.9905316261816,10.674925143673,10.674925143673,14782.5860955595,0.0,1.0
2021-03-11,11.66,11.82,11.26,11.72,4773,10.8234458413241,10.9719665389752,10.4521440971963,10.8791411029433,5141.90959292421,0.0,1.0
2021-03-12,11.74,12.08,11.74,12.0,2650,10.8977061901497,11.2133126726583,10.8977061901497,11.1390523238327,2854.82095563568,0.0,1.0
2021-03-15,11.66,11.7,11.32,11.69,20359,10.8234458413241,10.8605760157369,10.5078393588155,10.8512934721337,21932.5659757687,0.0,1.0
2021-03-16,11.5,11.5,11.5,11.5,8935,10.674925143673,10.674925143673,10.674925143673,10.674925143673,9625.59442966222,0.0,1.0
2021-03-17,11.39,11.4,11.12,11.4,14016,10.5728171640379,10.5820997076411,10.3221884867516,10.5820997076411,15099.3096279961,0.0,1.0
2021-03-18,11.7,11.86,11.55,11.791,7845,10.8605760157369,11.009096713388,10.721337861689,10.9450471625259,8451.34731960828,0.0,1.0
2021-03-19,11.46,11.6,11.46,11.58,9485,10.6377949692602,10.7677505797049,10.6377949692602,10.7491854924986,10218.1044393225,0.0,1.0
2021-03-22,11.24,11.39,11.23,11.23,4214,10.43357900999,10.5728171640379,10.4242964663868,10.4242964663868,4539.70396492406,0.0,1.0
2021-03-23,11.01,11.31,10.61,11.28,12841,10.2200805071165,10.4985568152123,9.84877876298875,10.4707091844027,13833.4927891766,0.0,1.0
2021-03-24,11.21,11.25,11.0,11.09,7177,10.4057313791804,10.4428615535932,10.2107979635133,10.2943408559421,7731.71698060275,0.0,1.0
2021-03-25,11.0,11.19,10.89,10.9,2210,10.2107979635133,10.387166291974,10.1086899838782,10.1179725274814,2380.8129479075,0.0,1.0
2021-03-26,11.17,11.17,11.1,11.1,1000,10.3686012047676,10.3686012047676,10.3036233995452,10.3036233995452,1077.29092665498,0.0,1.0
2021-03-29,11.26,11.26,11.08,11.24,3884,10.4521440971963,10.4521440971963,10.2850583123389,10.43357900999,4184.19795912795,0.0,1.0
2021-03-30,11.21,11.286,11.025,11.25,3492,10.4057313791804,10.4762787105647,10.2340043225213,10.4428615535932,3761.89991587917,0.0,1.0
2021-03-31,11.08,11.25,11.0,11.2,2222,10.2850583123389,10.4428615535932,10.2107979635133,10.3964488355772,2393.74043902735,0.0,1.0
2021-04-01,11.224,11.224,11.15,11.15,5091,10.4187269402249,10.4187269402249,10.3500361175612,10.3500361175612,5484.48810760046,0.0,1.0
2021-04-05,11.36,11.36,11.31,11.34,1427,10.5449695332283,10.5449695332283,10.4985568152123,10.5264044460219,1537.29415233665,0.0,1.0
2021-04-06,11.41,11.41,11.35,11.36,2650,10.5913822512443,10.5913822512443,10.5356869896251,10.5449695332283,2854.82095563568,0.0,1.0
2021-04-07,11.31,11.31,11.31,11.31,1000,10.4985568152123,10.4985568152123,10.4985568152123,10.4985568152123,1077.29092665498,0.0,1.0
2021-04-08,11.43,11.43,11.3,11.3,405,10.6099473384506,10.6099473384506,10.4892742716091,10.4892742716091,436.302825295267,0.0,1.0
2021-04-09,11.11,11.39,11.11,11.26,10237,10.3129059431484,10.5728171640379,10.3129059431484,10.4521440971963,11028.227216167,0.0,1.0
2021-04-12,11.16,11.19,11.03,11.03,710,10.3593186611644,10.387166291974,10.2386455943229,10.2386455943229,764.876557925034,0.0,1.0
2021-04-13,11.17,11.22,11.17,11.22,512,10.3686012047676,10.4150139227836,10.3686012047676,10.4150139227836,551.572954447348,0.0,1.0
2021-04-14,11.26,11.26,11.2518,11.2518,1404,10.4521440971963,10.4521440971963,10.4445324114417,10.4445324114417,1512.51646102359,0.0,1.0
2021-04-15,11.1822,11.1822,11.16,11.16,550,10.3799259079635,10.3799259079635,10.3593186611644,10.3593186611644,592.510009660237,0.0,1.0
2021-04-16,11.1822,11.1822,11.1822,11.1822,61,10.3799259079635,10.3799259079635,10.3799259079635,10.3799259079635,65.7147465259536,0.0,1.0
2021-04-19,11.3,11.39,11.12,11.15,24592,10.4892742716091,10.5728171640379,10.3221884867516,10.3500361175612,26492.7384682992,0.0,1.0
2021-04-20,10.98,11.36,10.98,11.3,18135,10.1922328763069,10.5449695332283,10.1922328763069,10.4892742716091,19536.670954888,0.0,1.0
2021-04-21,11.3,11.3,10.9,10.9,3363,10.4892742716091,10.4892742716091,10.1179725274814,10.1179725274814,3622.9293863407,0.0,1.0
2021-04-22,11.26,11.26,11.19,11.19,312,10.4521440971963,10.4521440971963,10.387166291974,10.387166291974,336.114769116354,0.0,1.0
2021-04-23,10.96,11.14,10.872,11.14,6966,10.1736677891005,10.340753573958,10.0919814053924,10.340753573958,7504.40859507859,0.0,1.0
2021-04-26,11.19,11.19,11.07,11.08,18987,10.387166291974,10.387166291974,10.2757757687357,10.2850583123389,20454.522824398,0.0,1.0
2021-04-27,11.2,11.3,11.2,11.3,20494,10.3964488355772,10.4892742716091,10.3964488355772,10.4892742716091,22078.0002508671,0.0,1.0
2021-04-28,11.06,11.4,11.06,11.4,898,10.2664932251325,10.5820997076411,10.2664932251325,10.5820997076411,967.407252136166,0.0,1.0
2021-04-29,11.36,11.64,11.22,11.22,6201,10.5449695332283,10.8048807541177,10.4150139227836,10.4150139227836,6680.2810361875,0.0,1.0
2021-04-30,11.33,11.33,11.23,11.29,23181,10.5171219024187,10.5171219024187,10.4242964663868,10.4799917280059,24972.680970789,0.0,1.0
2021-05-03,11.54,11.54,11.52,11.52,1902,10.7120553180858,10.7120553180858,10.6934902308794,10.6934902308794,2049.00734249776,0.0,1.0
2021-05-04,11.86,12.0,11.75,11.75,10064,11.009096713388,11.1390523238327,10.9069887337529,10.9069887337529,10841.8558858557,0.0,1.0
2021-05-05,11.57,11.7,11.57,11.7,584,10.7399029488954,10.8605760157369,10.7399029488954,10.8605760157369,629.137901166504,0.0,1.0
2021-05-06,11.68,11.68,11.63,11.63,207,10.8420109285305,10.8420109285305,10.7955982105145,10.7955982105145,222.99922181758,0.0,1.0
2021-05-07,11.575,11.812,11.575,11.812,1478,10.744544220697,10.9645405040927,10.744544220697,10.9645405040927,1592.23598959605,0.0,1.0
2021-05-10,11.845,11.845,11.845,11.845,353,10.9951728979832,10.9951728979832,10.9951728979832,10.9951728979832,380.283697109207,0.0,1.0
2021-05-11,11.56,11.59,11.41,11.47,21548,10.7306204052922,10.7584680361017,10.5913822512443,10.6470775128634,23213.4648875614,0.0,1.0
2021-05-12,11.21,11.45,11.21,11.45,4854,10.4057313791804,10.628512425657,10.4057313791804,10.628512425657,5229.17015798325,0.0,1.0
2021-05-13,11.42,11.42,11.15,11.15,3955,10.6006647948475,10.6006647948475,10.3500361175612,10.3500361175612,4260.68561492041,0.0,1.0
2021-05-14,11.52,11.52,11.38,11.38,972,10.6934902308794,10.6934902308794,10.5635346204347,10.5635346204347,1047.12678070864,0.0,1.0
2021-05-17,11.56,11.56,11.52,11.52,510,10.7306204052922,10.7306204052922,10.6934902308794,10.6934902308794,549.418372594036,0.0,1.0
2021-05-18,11.65,11.65,11.57,11.61,2005,10.8141632977209,10.8141632977209,10.7399029488954,10.7770331233081,2159.96830794323,0.0,1.0
2021-05-19,11.37,11.4,11.37,11.37,403,10.5542520768315,10.5820997076411,10.5542520768315,10.5542520768315,434.148243441955,0.0,1.0
2021-05-20,11.52,11.52,11.4,11.4,9005,10.6934902308794,10.6934902308794,10.5820997076411,10.5820997076411,9701.00479452806,0.0,1.0
2021-05-21,11.7,11.74,11.65,11.7,1798,10.8605760157369,10.8977061901497,10.8141632977209,10.8605760157369,1936.96908612564,0.0,1.0
2021-05-24,11.69,11.86,11.69,11.77,21075,10.8512934721337,11.009096713388,10.8512934721337,10.9255538209592,22703.9062792536,0.0,1.0
2021-05-25,11.69,11.69,11.69,11.69,5,10.8512934721337,10.8512934721337,10.8512934721337,10.8512934721337,5.38645463327488,0.0,1.0
2021-05-26,11.69,11.705,11.65,11.65,6103,10.8512934721337,10.8652172875385,10.8141632977209,10.8141632977209,6574.70652537532,0.0,1.0
2021-05-27,11.8001,11.85,11.69,11.69,668,10.9534942772049,10.9998141697848,10.8512934721337,10.8512934721337,719.630339005521,0.0,1.0
2021-05-28,11.8001,11.8001,11.8001,11.8001,5,10.9534942772049,10.9534942772049,10.9534942772049,10.9534942772049,5.38645463327486,0.0,1.0
2021-06-01,12.19,12.23,11.81,11.83,12942,11.3154206522934,11.3525508267062,10.962683995372,10.9812490825784,13942.2991727687,0.0,1.0
2021-06-02,12.4,12.4,12.2,12.25,4456,11.5103540679605,11.5103540679605,11.3247031958966,11.3711159139125,4800.40836917456,0.0,1.0
2021-06-03,12.17,12.17,12.17,12.17,107,11.296855565087,11.296855565087,11.296855565087,11.296855565087,115.270129152082,0.0,1.0
2021-06-04,12.2,12.25,12.2,12.25,701,11.3247031958966,11.3711159139125,11.3247031958966,11.3711159139125,755.180939585137,0.0,1.0
2021-06-07,12.49,12.49,12.49,12.49,250,11.5938969603892,11.5938969603892,11.5938969603892,11.5938969603892,269.322731663744,0.0,1.0
2021-06-08,12.55,12.66,12.55,12.58,5751,11.6495922220084,11.7517002016435,11.6495922220084,11.6774398528179,6195.50011919275,0.0,1.0
2021-06-09,12.73,13.05,12.73,12.95,5163,11.8166780068659,12.1137194021681,11.8166780068659,12.0208939661361,5562.05305431962,0.0,1.0
2021-06-10,12.7,12.71,12.7,12.71,864,11.7888303760563,11.7981129196595,11.7888303760563,11.7981129196595,930.779360629898,0.0,1.0
2021-06-11,12.63,12.635,12.59,12.635,556,11.7238525708339,11.7284938426355,11.6867223964211,11.7284938426355,598.973755220168,0.0,1.0
2021-06-14,12.57,12.57,12.49,12.49,337,11.7006462118259,11.7006462118259,11.6261790919416,11.6261790919416,362.038978301777,0.035,1.0
2021-06-15,12.69,12.69,12.61,12.61,450,11.8123468916524,11.8123468916524,11.7378797717681,11.7378797717681,483.434837494954,0.0,1.0
2021-06-16,12.45,12.45,12.4,12.4,3818,11.5889455319994,11.5889455319994,11.5424035820717,11.5424035820717,4101.67602123496,0.0,1.0
2021-06-17,12.2443,12.2443,12.2443,12.2443,1036,11.3974719499968,11.3974719499968,11.3974719499968,11.3974719499968,1112.97442587727,0.0,1.0
2021-06-18,12.2443,12.2443,12.2443,12.2443,5,11.3974719499968,11.3974719499968,11.3974719499968,11.3974719499968,5.37149819438838,0.0,1.0
2021-06-21,12.3,12.37,12.16,12.16,17311,11.4493196822163,11.5144784121151,11.3190022224187,11.3190022224187,18597.2010486114,0.0,1.0
2021-06-22,12.12,12.12,12.09,12.09,506,11.2817686624766,11.2817686624766,11.2538434925199,11.2538434925199,543.5956172721,0.0,1.0
2021-06-23,12.12,12.12,12.03,12.03,5089,11.2817686624766,11.2817686624766,11.1979931526067,11.1979931526067,5467.11086224845,0.0,1.0
2021-06-24,12.1,12.1,12.05,12.05,313,11.2631518825055,11.2631518825055,11.2166099325778,11.2166099325778,336.25578696871,0.0,1.0
2021-06-25,11.97,11.97,11.84,11.97,1683,11.1421428126934,11.1421428126934,11.0211337428814,11.1421428126934,1808.04629223113,0.0,1.0
2021-06-28,11.7,12.08,11.58,12.08,1455,10.8908162830838,11.2445351025344,10.7791156032573,11.2445351025344,1563.10597456701,0.0,1.0
2021-06-29,11.75,11.75,11.55,11.7,5821,10.9373582330115,10.9373582330115,10.7511904333007,10.8908162830838,6253.49819790694,0.0,1.0
2021-06-30,12.05,12.05,11.72,11.82,4732,11.2166099325778,11.2166099325778,10.9094330630549,11.0025169629103,5083.58589116913,0.0,1.0
2021-07-01,12.12,12.12,11.84,11.84,624,11.2817686624766,11.2817686624766,11.0211337428814,11.0211337428814,670.362974659665,0.0,1.0
2021-07-02,12.09,12.13,12.03,12.07,3065,11.2538434925199,11.2910770524621,11.1979931526067,11.2352267125488,3292.72839316007,0.0,1.0
2021-07-06,11.98,11.98,11.98,11.98,103,11.151451202679,11.151451202679,11.151451202679,11.151451202679,110.6528628044,0.0,1.0
2021-07-07,11.98,11.98,11.98,11.98,658,11.151451202679,11.151451202679,11.151451202679,11.151451202679,706.889162381506,0.0,1.0
2021-07-08,11.71,11.71,11.71,11.71,301,10.9001246730693,10.9001246730693,10.9001246730693,10.9001246730693,323.364191302181,0.0,1.0
2021-07-09,12.04,12.16,12.0,12.0,1506,11.2073015425922,11.3190022224187,11.1700679826501,11.1700679826501,1617.89525614978,0.0,1.0
2021-07-12,12.1,12.16,11.95,11.95,10158,11.2631518825055,11.3190022224187,11.1235260327223,11.1235260327223,10912.7357317194,0.0,1.0
2021-07-13,11.9,11.9,11.88,11.88,308,11.0769840827946,11.0769840827946,11.0583673028236,11.0583673028236,330.884288774324,0.0,1.0
2021-07-14,11.87,11.87,11.85,11.85,526,11.049058912838,11.049058912838,11.0304421328669,11.0304421328669,565.081610049656,0.0,1.0
2021-07-15,11.89,11.9,11.8021,11.8021,1152,11.0676756928091,11.0769840827946,10.9858549448362,10.9858549448362,1237.59318398708,0.0,1.0
2021-07-16,11.81,11.93,11.81,11.92,430,10.9932085729248,11.1049092527513,10.9932085729248,11.0956008627657,461.948844717397,0.0,1.0
2021-07-19,11.4293,11.45,11.22,11.24,2311,10.6388381661752,10.6581065334453,10.4440135637778,10.4626303437489,2482.7064654463,0.0,1.0
2021-07-20,11.84,12.03,11.39,11.39,28216,11.0211337428814,11.1979931526067,10.602256193532,10.602256193532,30312.4386105724,0.0,1.0
2021-07-21,11.98,12.19,11.98,12.12,17329,11.151451202679,11.3469273923753,11.151451202679,11.2817686624766,18616.5384421111,0.0,1.0
2021-07-22,11.62,11.85,11.62,11.85,849,10.8163491631995,11.0304421328669,10.8163491631995,11.0304421328669,912.080393407141,0.0,1.0
2021-07-23,11.5382,11.54,11.5382,11.54,1345,10.7402065331177,10.7418820433151,10.7402065331177,10.7418820433151,1444.93301429047,0.0,1.0
2021-07-26,11.7,11.74,11.6579,11.7,1298,10.8908162830838,10.928049843026,10.8516279612447,10.8908162830838,1394.44093126322,0.0,1.0
2021-07-27,11.64,11.64,11.64,11.64,195,10.8349659431706,10.8349659431706,10.8349659431706,10.8349659431706,209.488429581145,0.0,1.0
2021-07-28,11.77,11.9,11.7,11.75,1252,10.9559750129826,11.0769840827946,10.8908162830838,10.9373582330115,1345.02314787484,0.0,1.0
2021-07-29,11.46,12.0,11.46,12.0,4359,10.6674149234308,11.1700679826501,10.6674149234308,11.1700679826501,4682.87212586777,0.0,1.0
2021-07-30,11.46,11.46,11.46,11.46,1,10.6674149234308,10.6674149234308,10.6674149234308,10.6674149234308,1.07429963887767,0.0,1.0
2021-08-02,11.31,11.41,11.31,11.41,721,10.5277890736477,10.6208729735031,10.5277890736477,10.6208729735031,774.5700396308,0.0,1.0
2021-08-03,10.67,10.87,10.67,10.87,2489,9.93205211457301,10.1182199142838,9.93205211457301,10.1182199142838,2673.93180116653,0.0,1.0
2021-08-04,10.34,10.39,10.34,10.39,1000,9.62487524505013,9.67141719497784,9.62487524505013,9.67141719497784,1074.29963887767,0.0,1.0
2021-08-05,10.74,10.78,10.47,10.54,95475,9.9972108444718,10.034444404414,9.74588431486217,9.81104304476096,102568.758021846,0.0,1.0
2021-08-06,10.86,10.96,10.86,10.96,3274,10.1089115242983,10.2019954241537,10.1089115242983,10.2019954241537,3517.2570176855,0.0,1.0
2021-08-09,10.76,10.76,10.64,10.72,27618,10.0158276244429,10.0158276244429,9.90412694461638,9.97859406450072,29670.0074265235,0.0,1.0
2021-08-10,10.76,10.76,10.76,10.76,53,10.0158276244429,10.0158276244429,10.0158276244429,10.0158276244429,56.9378808605165,0.0,1.0
2021-08-11,10.73,10.8,10.47,10.47,4559,9.98790245448626,10.0530611843851,9.74588431486217,9.74588431486217,4897.73205364331,0.0,1.0
2021-08-12,10.75,10.89,10.63,10.7417,11595,10.0065192344573,10.1368366942549,9.89481855463084,9.99879327076934,12456.5043127867,0.0,1.0
2021-08-13,10.69,10.69,10.69,10.69,502,9.95066889454409,9.95066889454409,9.95066889454409,9.95066889454409,539.298418716591,0.0,1.0
2021-08-16,10.5245,10.5245,10.5245,10.5245,4326,9.79661504028338,9.79661504028338,9.79661504028338,9.79661504028338,4647.42023778481,0.0,1.0
2021-08-17,10.29,10.29,10.2,10.2,701,9.57833329512242,9.57833329512242,9.49455778525255,9.49455778525255,753.084046853248,0.0,1.0
2021-08-18,10.31,10.31,10.2,10.3,11575,9.59695007509351,9.59695007509351,9.49455778525255,9.58764168510796,12435.018320009,0.0,1.0
2021-08-19,10.16,10.16,10.05,10.05,1304,9.45732422531038,9.45732422531038,9.35493193546942,9.35493193546942,1400.88672909648,0.0,1.0
2021-08-20,10.2,10.22,10.12,10.18,5548,9.49455778525255,9.51317456522363,9.42009066536821,9.47594100528146,5960.21439649332,0.0,1.0
2021-08-23,10.15,10.21,10.05,10.11,18247,9.44801583532484,9.50386617523809,9.35493193546942,9.41078227538267,19602.7455106009,0.0,1.0
2021-08-24,10.12,10.13,10.04,10.0744,14730,9.42009066536821,9.42939905535376,9.34562354548388,9.37764440703414,15824.4336806681,0.0,1.0
2021-08-25,10.24,10.28,10.17,10.25,3463,9.53179134519471,9.56902490513688,9.46663261529592,9.54109973518026,3720.29964943338,0.0,1.0
2021-08-26,10.19,10.21,10.15,10.15,3081,9.485249395267,9.50386617523809,9.44801583532484,9.44801583532484,3309.91718738211,0.0,1.0
2021-08-27,10.38,10.38,10.21,10.21,2688,9.6621088049923,9.6621088049923,9.50386617523809,9.50386617523809,2887.71742930318,0.0,1.0
2021-08-30,10.12,10.12,10.08,10.08,1838,9.42009066536821,9.42009066536821,9.38285710542605,9.38285710542605,1974.56273625716,0.0,1.0
2021-08-31,10.2,10.31,10.2,10.27,1399,9.49455778525255,9.59695007509351,9.49455778525255,9.55971651515134,1502.94519478986,0.0,1.0
2021-09-01,10.35,10.35,10.35,10.35,269,9.63418363503567,9.63418363503567,9.63418363503567,9.63418363503567,288.986602858094,0.0,1.0
2021-09-02,10.21,10.21,9.99,10.15,41357,9.50386617523809,9.50386617523809,9.29908159555617,9.44801583532484,44429.8101650639,0.0,1.0
2021-09-03,10.05,10.05,9.99,9.99,1647,9.35493193546942,9.35493193546942,9.29908159555617,9.29908159555617,1769.37150523153,0.0,1.0
2021-09-07,10.05,10.05,10.05,10.05,113,9.35493193546942,9.35493193546942,9.35493193546942,9.35493193546942,121.395859193177,0.0,1.0
2021-09-08,10.25,10.25,10.16,10.16,1335,9.54109973518026,9.54109973518026,9.45732422531038,9.45732422531038,1434.19001790169,0.0,1.0
2021-09-09,10.0,10.18,9.95,10.12,12343,9.30838998554171,9.47594100528146,9.261848035614,9.42009066536821,13260.0804426671,0.0,1.0
2021-09-10,10.0,10.0,10.0,10.0,0,9.30838998554171,9.30838998554171,9.30838998554171,9.30838998554171,0,0.0,1.0
2021-09-13,9.97,10.03,9.9009,9.98,62011,9.28046481558509,9.33631515549834,9.21614384078499,9.28977320557063,66618.3949064433,0.0,1.0
2021-09-14,9.86,9.9999,9.78,9.84,23452,9.21065189069352,9.34133852350367,9.13592043519094,9.19196902681788,25105.3587459583,0.035,1.0
2021-09-15,10.04,10.0537,9.94,9.96,1154,9.37879766557434,9.39159542732916,9.28538334619611,9.30406621007175,1235.35664305116,0.0,1.0
2021-09-16,9.8407,9.8407,9.8407,9.8407,100,9.19262292705353,9.19262292705353,9.19262292705353,9.19262292705353,107.049969068558,0.0,1.0
2021-09-17,9.66,9.68,9.63,9.65,8816,9.02382325193706,9.04250611581271,8.9957989561236,9.01448181999924,9437.52527308411,0.0,1.0
2021-09-20,9.3935,9.46,9.3935,9.46,3346,8.77487409079408,8.8369946131806,8.77487409079408,8.8369946131806,3581.89196503396,0.0,1.0
2021-09-21,9.75,9.75,9.65,9.66,831,9.10789613937747,9.10789613937747,9.01448181999924,9.02382325193706,889.58524295972,0.0,1.0
2021-09-22,9.79,9.88,9.61,9.61,3878,9.14526186712876,9.22933475456917,8.97711609224795,8.97711609224795,4151.39780047869,0.0,1.0
2021-09-23,10.14,10.14,9.72,9.72,10193,9.47221198495257,9.47221198495257,9.079871843564,9.079871843564,10911.6033471581,0.0,1.0
2021-09-24,10.075,10.09,10.06,10.0834,604,9.41149267735672,9.42550482526345,9.39748052944999,9.41933948018449,646.581813174092,0.0,1.0
2021-09-27,10.19,10.299,9.78,9.78,6103,9.51891914464168,9.62074075276396,9.13592043519094,9.13592043519094,6533.25961225412,0.0,1.0
2021-09-28,10.23,10.32,9.92,10.3064,7863,9.55628487239298,9.64035775983338,9.26670048232046,9.62765341239795,8417.33906786074,0.0,1.0
2021-09-29,10.47,10.47,10.15,10.24,1599,9.78047923890073,9.78047923890073,9.48155341689039,9.5656263043308,1711.72900540625,0.0,1.0
2021-09-30,10.05,10.6,9.99,10.6,8644,9.38813909751216,9.90191785409243,9.33209050588522,9.90191785409243,9253.39932628618,0.0,1.0
2021-10-01,10.1274,10.1274,10.1274,10.1274,246,9.46044178071091,9.46044178071091,9.46044178071091,9.46044178071091,263.342923908654,0.0,1.0
2021-10-04,10.27,10.51,10.27,10.51,1541,9.59365060014427,9.81784496665202,9.59365060014427,9.81784496665202,1649.64002334648,0.0,1.0
2021-10-05,10.23,10.23,10.11,10.1934,9333,9.55628487239298,9.55628487239298,9.4441876891391,9.52209523150055,9990.97361316854,0.0,1.0
2021-10-06,10.27,10.28,10.15,10.15,4904,9.59365060014427,9.60299203208209,9.48155341689039,9.48155341689039,5249.7304831221,0.0,1.0
2021-10-07,10.4635,10.4635,10.4635,10.4635,349,9.77440730814114,9.77440730814114,9.77440730814114,9.77440730814114,373.604392049269,0.0,1.0
2021-10-08,10.4635,10.4635,10.4635,10.4635,0,9.77440730814114,9.77440730814114,9.77440730814114,9.77440730814114,0,0.0,1.0
2021-10-11,10.4635,10.4635,10.4635,10.4635,15,9.77440730814114,9.77440730814114,9.77440730814114,9.77440730814114,16.0574953602838,0.0,1.0
2021-10-12,10.74,10.7411,10.72,10.7411,350,10.032697901222,10.0337254587351,10.0140150373463,10.0337254587351,374.674891739952,0.0,1.0
2021-10-13,10.7,10.7,10.7,10.7,205,9.99533217347066,9.99533217347066,9.99533217347066,9.99533217347066,219.452436590545,0.0,1.0
2021-10-14,10.91,11.0968,10.91,11.0968,1973,10.1915022441649,10.3660001927635,10.1915022441649,10.3660001927635,2112.09588972267,0.0,1.0
2021-10-15,10.84,11.355,10.02,10.78,8483,10.1261122206002,10.6071959653981,9.36011480169869,10.0700636289732,9081.04887608579,0.0,1.0
2021-10-18,10.86,10.98,10.755,10.87,10358,10.1447950844758,10.2568922677297,10.0467100491287,10.1541365164137,11088.2357961213,0.0,1.0
2021-10-19,10.73,10.73,10.7188,10.73,4895,10.0233564692841,10.0233564692841,10.0128940655138,10.0233564692841,5240.09598590594,0.0,1.0
2021-10-20,10.73,10.73,10.73,10.73,37,10.0233564692841,10.0233564692841,10.0233564692841,10.0233564692841,39.6084885553667,0.0,1.0
2021-10-21,10.52,10.84,10.52,10.82,6538,9.82718639858984,10.1261122206002,9.82718639858984,10.1074293567245,6998.92697770235,0.0,1.0
2021-10-22,10.52,10.52,10.52,10.52,0,9.82718639858984,9.82718639858984,9.82718639858984,9.82718639858984,0,0.0,1.0
2021-10-25,10.4902,10.5593,10.49,10.4991,1207,9.79934893141513,9.86389822610549,9.79916210277638,9.8076628058398,1292.0931266575,0.0,1.0
2021-10-26,10.7067,10.7647,10.7,10.74,1764,10.001590932869,10.0557712381084,9.99533217347066,10.032697901222,1888.36145436937,0.0,1.0
2021-10-27,10.45,10.6,10.44,10.55,2446,9.76179637502508,9.90191785409243,9.75245494308726,9.85521069440331,2618.44224341694,0.0,1.0
2021-10-28,9.88,10.34,9.78,10.34,5767,9.22933475456917,9.65904062370903,9.13592043519094,9.65904062370903,6173.57171618376,0.0,1.0
2021-10-29,9.71,9.8671,9.71,9.8671,3684,9.07053041162618,9.21728430736938,9.07053041162618,9.21728430736938,3943.72086048569,0.0,1.0
2021-11-01,9.81,9.81,9.79,9.79,456,9.16394473100441,9.16394473100441,9.14526186712876,9.14526186712876,488.147858952626,0.0,1.0
2021-11-02,9.81,9.81,9.81,9.81,260,9.16394473100441,9.16394473100441,9.16394473100441,9.16394473100441,278.329919578252,0.0,1.0
2021-11-03,10.08,10.08,9.7,9.7,2660,9.41616339332563,9.41616339332563,9.06118897968835,9.06118897968835,2847.52917722365,0.0,1.0
2021-11-04,9.84,10.14,9.84,10.14,456,9.19196902681788,9.47221198495257,9.19196902681788,9.47221198495257,488.147858952626,0.0,1.0
2021-11-05,10.41,10.41,10.37,10.39,744,9.72443064727379,9.72443064727379,9.6870649195225,9.70574778339815,796.451769870074,0.0,1.0
2021-11-08,10.38,10.4485,10.38,10.4485,1346,9.69640635146032,9.76039516023441,9.69640635146032,9.76039516023441,1440.8925836628,0.0,1.0
2021-11-09,10.38,10.38,10.38,10.38,29,9.69640635146032,9.69640635146032,9.69640635146032,9.69640635146032,31.0444910298819,0.0,1.0
2021-11-10,10.38,10.38,10.38,10.38,24,9.69640635146032,9.69640635146032,9.69640635146032,9.69640635146032,25.691992576454,0.0,1.0
2021-11-11,10.36,10.37,10.31,10.31,810,9.67772348758468,9.6870649195225,9.63101632789556,9.63101632789556,867.104749455322,0.0,1.0
2021-11-12,10.535,10.535,10.29,10.29,450,9.84119854649658,9.84119854649658,9.61233346401991,9.61233346401991,481.724860808512,0.0,1.0
2021-11-15,10.505,10.5082,10.37,10.4,8503,9.81317425068311,9.81616350890321,9.6870649195225,9.71508921533597,9102.45886989952,0.0,1.0
2021-11-16,10.16,10.34,10.13,10.34,15809,9.49089484882822,9.65904062370903,9.46287055301475,9.65904062370903,16923.5296100484,0.0,1.0
2021-11-17,9.93,10.0669,9.85,10.0669,45369,9.27604191425828,9.40392611748708,9.2013104587557,9.40392611748708,48567.5004667142,0.0,1.0
2021-11-18,10.02,10.05,9.895,9.9,43292,9.36011480169869,9.38813909751216,9.2433469024759,9.24801761844482,46344.0726091603,0.0,1.0
2021-11-19,9.87,9.939,9.86,9.939,2008,9.21999332263135,9.28444920300233,9.21065189069352,9.28444920300233,2149.56337889665,0.0,1.0
2021-11-22,9.92,9.97,8.93,8.93,4272,9.26670048232046,9.31340764200958,8.34189872047598,8.34189872047598,4573.17467860881,0.0,1.0
2021-11-23,9.91,9.92,9.84,9.8729,3064,9.25735905038264,9.26670048232046,9.19196902681788,9.22270233789332,3280.01105226063,0.0,1.0
2021-11-24,10.21,10.21,10.08,10.08,3537,9.53760200851733,9.53760200851733,9.41616339332563,9.41616339332563,3786.35740595491,0.0,1.0
2021-11-26,9.43,9.46,8.39,9.28,17671,8.80897031736713,8.8369946131806,7.83746139583354,8.66884883829979,18916.8000341049,0.0,1.0
2021-11-29,9.4,9.4,9.21,9.2164,4797,8.78094602155366,8.78094602155366,8.60345881473503,8.60943733117523,5135.18701621875,0.0,1.0
2021-11-30,9.15,9.15,9.05,9.0725,3865,8.54741022310809,8.54741022310809,8.45399590372986,8.47501412558996,4137.48130449978,0.0,1.0
2021-12-01,9.2641,9.38,9.2641,9.38,602,8.65399596151865,8.76226315767802,8.65399596151865,8.76226315767802,644.440813792721,0.0,1.0
2021-12-02,9.2,9.2102,9.02,9.12,8649,8.5941173827972,8.60364564337378,8.42597160791639,8.51938592729462,9258.75182473961,0.0,1.0
2021-12-03,9.27,9.27,9.16,9.16,3196,8.65950740636196,8.65950740636196,8.55675165504591,8.55675165504591,3421.31701143113,0.0,1.0
2021-12-06,9.25,9.55,8.6853,8.6853,9137,8.64082454248632,8.92106750062101,8.11331388095745,8.11331388095745,9781.15567379417,0.0,1.0
2021-12-07,8.65,9.78,8.36,9.26,25790,8.08033862621694,9.13592043519094,7.80943710002007,8.65016597442414,27608.1870227812,0.0,1.0
2021-12-08,9.38,9.65,8.49,8.49,10048,8.76226315767802,9.01448181999924,7.93087571521177,7.93087571521177,10756.3808920087,0.0,1.0
2021-12-09,9.04,9.23,8.7809,9.15,2346,8.44465447179203,8.62214167861067,8.20261797028304,8.54741022310809,2511.39227434838,0.0,1.0
2021-12-10,9.08,9.17,8.13,8.93,22905,8.48202019954333,8.56609308698373,7.59458416545014,8.34189872047598,24519.7954151533,0.0,1.0
2021-12-13,8.755,9.0,8.5,8.7598,15153,8.17842366156408,8.40728874404074,7.94021714714959,8.18290754889423,16221.2818129586,0.0,1.0
2021-12-14,8.93,9.03,8.87,9.03,2951,8.34189872047598,8.43531303985421,8.28585012884904,8.43531303985421,3159.04458721316,0.0,1.0
2021-12-15,8.83,8.85,8.12,8.74,11248,8.24848440109775,8.2671672649734,7.58524273351231,8.16441151365734,12040.9805208314,0.0,1.0
2021-12-16,9.73,9.73,8.34,8.88,17110,9.08921327550182,9.08921327550182,7.79075423614442,8.29519156078687,18316.2497076303,0.0,1.0
2021-12-17,8.99,10.01,8.99,9.04,6607,8.4306423238853,9.38717793794125,8.4306423238853,8.47753132457431,7045.36234821864,0.035,1.0
2021-12-20,8.4762,9.84,8.31,9.84,7705,7.94881095280496,9.22775533559859,7.79295191451467,9.22775533559859,8216.21263705534,0.0,1.0
2021-12-21,8.73,9.05,8.0,8.0,10593,8.18681952030241,8.48690912471212,7.50224011024276,7.50224011024276,11295.8261472196,0.0,1.0
2021-12-22,8.52,8.75,8.5,8.75,2857,7.98988571740854,8.20557512057802,7.97113011713293,8.20557512057802,3046.55671694576,0.0,1.0
2021-12-23,9.0,9.01,8.42,8.44,19244,8.4400201240231,8.44939792416091,7.8961077160305,7.91486331630611,20520.8041515241,0.0,1.0
2021-12-27,8.87,9.0,8.82,8.9,6595,8.31810872223166,8.4400201240231,8.27121972154264,8.34624212264507,7032.56617019857,0.0,1.0
2021-12-28,8.91,9.05,8.4022,9.04,4225,8.35561992278287,8.48690912471212,7.87941523178521,8.47753132457431,4505.32101123411,0.0,1.0
2021-12-29,8.88,9.3,8.11,9.01,8578,8.32748652236946,8.72135412815721,7.6053959117586,8.44939792416091,9147.13458801567,0.0,1.0
2021-12-30,8.36,9.26,8.24,8.9,26759,7.83984091520368,8.68384292760599,7.72730731355004,8.34624212264507,28534.4106365949,0.0,1.0
2021-12-31,8.87,9.725,8.34,9.08,26328,8.31810872223166,9.11991063401385,7.82108531492807,8.51504252512553,28074.8145760406,0.0,1.0
2022-01-03,9.29,9.29,8.76,9.0648,5635,8.7119763280194,8.7119763280194,8.21495292071582,8.50078826891607,6008.87192859271,0.0,1.0
2022-01-04,9.51,9.64,9.29,9.41,6973,8.91828793105108,9.04019933284252,8.7119763280194,8.82450992967304,7435.64577783087,0.0,1.0
2022-01-05,9.42,9.71,9.2,9.22,8334,8.83388772981085,9.10584393380715,8.62757612677917,8.64633172705478,8886.94563494084,0.0,1.0
2022-01-06,10.0846,10.0846,9.69,9.74,6560,9.45713632696926,9.45713632696926,9.08708833353154,9.13397733422056,6995.24398430669,0.0,1.0
2022-01-07,11.16,11.17,9.07,9.12,23310,10.4656249537886,10.4750027539265,8.50566472498773,8.55255372567674,24856.5758039923,0.0,1.0
2022-01-10,10.8,11.23,9.2,10.6,26949,10.1280241488277,10.5312695547533,8.62757612677917,9.94046814607165,28737.0167885795,0.0,1.0
2022-01-11,9.72,10.745,9.71,10.07,2894,9.11522173394495,10.0764462480698,9.10584393380715,9.44344473876807,3086.01159917432,0.0,1.0
2022-01-12,9.72,9.72,9.72,9.72,95,9.11522173394495,9.11522173394495,9.11522173394495,9.11522173394495,101.303075992246,0.0,1.0
2022-01-13,9.76,9.8,9.4,9.8,7429,9.15273293449616,9.19024413504738,8.81513212953524,9.19024413504738,7921.90054259366,0.0,1.0
2022-01-14,9.63,9.73,9.38,9.42,12290,9.03082153270472,9.12459953408275,8.79637652925963,8.83388772981085,13105.4189888916,0.0,1.0
2022-01-18,9.58,9.69,9.428,9.68,16902,8.9839325320157,9.08708833353154,8.84138996992109,9.07771053339374,18023.4167412731,0.0,1.0
2022-01-19,9.7479,9.7479,9.4,9.4109,3396,9.14138579632942,9.14138579632942,8.81513212953524,8.82535393168545,3621.31837968072,0.0,1.0
2022-01-20,9.75,9.75,9.34,9.35,4042,9.14335513435836,9.14335513435836,8.75886532870842,8.76824312884622,4310.17929642799,0.0,1.0
2022-01-21,9.01,9.0761,9.01,9.0761,1887,8.44939792416091,8.51138518307179,8.44939792416091,8.51138518307179,2012.19899365651,0.0,1.0
2022-01-24,8.7,8.81,8.4424,8.4424,4352,8.158686119889,8.26184192140484,7.91711398833918,7.91711398833918,4640.74722861322,0.0,1.0
2022-01-25,8.73,8.85,8.64,8.85,2465,8.18681952030241,8.29935312195605,8.10241931906218,8.29935312195605,2628.54823495671,0.0,1.0
2022-01-26,8.73,8.73,8.73,8.73,103,8.18681952030241,8.18681952030241,8.18681952030241,8.18681952030241,109.833861338962,0.0,1.0
2022-01-27,8.61,8.62,8.61,8.62,280,8.07428591864877,8.08366371878657,8.07428591864877,8.08366371878657,298.577487135042,0.0,1.0
2022-01-28,8.7,8.81,8.7,8.75,1553,8.158686119889,8.26184192140484,8.158686119889,8.20557512057802,1656.03870543114,0.0,1.0
2022-01-31,8.7,8.84,8.69,8.83,6686,8.158686119889,8.28997532181825,8.1493083197512,8.28059752168044,7129.60385351746,0.0,1.0
2022-02-01,9.09,9.09,8.89,9.0,3074,8.52442032526333,8.52442032526333,8.33686432250727,8.4400201240231,3277.95426947542,0.0,1.0
2022-02-02,9.1214,9.125,8.94,8.96,5447,8.55386661769604,8.55724262574565,8.38375332319628,8.40250892347189,5808.3984729449,0.0,1.0
2022-02-03,8.91,9.09,8.71,9.07,10950,8.35561992278287,8.52442032526333,8.1680639200268,8.50566472498773,11676.5124433168,0.0,1.0
2022-02-04,8.93,8.93,8.84,8.85,2725,8.37437552305848,8.37437552305848,8.28997532181825,8.29935312195605,2905.79875872496,0.0,1.0
2022-02-07,8.93,8.93,8.93,8.93,759,8.37437552305848,8.37437552305848,8.37437552305848,8.37437552305848,809.35825976963,0.0,1.0
2022-02-08,8.73,8.9,8.7,8.76,2534,8.18681952030241,8.34624212264507,8.158686119889,8.21495292071582,2702.12625857213,0.0,1.0
2022-02-09,8.91,8.91,8.855,8.88,1479,8.35561992278287,8.35561992278287,8.30404202202495,8.32748652236946,1577.12894097402,0.0,1.0
2022-02-10,9.15,9.31,8.9201,8.9201,4995,8.58068712609015,8.73073192829501,8.36509150092205,8.36509150092205,5326.40910085548,0.0,1.0
2022-02-11,9.1,9.1,8.93,8.93,943,8.53379812540114,8.53379812540114,8.37437552305848,8.37437552305848,1005.56632274409,0.0,1.0
2022-02-14,9.0,9.95,8.56,9.0,113418,8.4400201240231,9.33091113711443,8.02739691795975,8.4400201240231,120943.076556722,0.0,1.0
2022-02-15,9.32,9.34,9.04,9.04,19946,8.74010972843281,8.75886532870842,8.47753132457431,8.47753132457431,21269.3805656984,0.0,1.0
2022-02-16,9.7,9.98,9.58,9.98,2877,9.09646613366934,9.35904453752784,8.9839325320157,9.35904453752784,3067.88368031255,0.0,1.0
2022-02-17,9.46,9.5223,9.46,9.5223,2513,8.87139893036206,8.92982262522058,8.87139893036206,8.92982262522058,2679.732947037,0.0,1.0
2022-02-18,9.75,9.75,9.66,9.66,706,9.14335513435836,9.14335513435836,9.05895493311813,9.05895493311813,752.841806847641,0.0,1.0
2022-02-22,9.22,9.4281,9.13,9.29,3897,8.64633172705478,8.84148374792247,8.56193152581455,8.7119763280194,4155.55881201877,0.0,1.0
2022-02-23,9.14,9.186,9.12,9.186,1531,8.57130932595235,8.61444720658625,8.55255372567674,8.61444720658625,1632.57904572767,0.0,1.0
2022-02-24,9.14,9.14,9.14,9.14,0,8.57130932595235,8.57130932595235,8.57130932595235,8.57130932595235,0,0.0,1.0
2022-02-25,9.4,9.5,9.4,9.46,3466,8.81513212953524,8.90891013091328,8.81513212953524,8.87139893036206,3695.96275146448,0.0,1.0
2022-02-28,9.24,9.45,9.24,9.44,4236,8.66508732733038,8.86202113022426,8.66508732733038,8.85264333008645,4517.05084108585,0.0,1.0
2022-03-01,9.11,9.1501,8.57,9.1501,5448,8.54317592553894,8.58078090409153,8.03677471809755,8.58078090409153,5809.46482111324,0.0,1.0
2022-03-02,9.28,9.3577,9.24,9.29,2901,8.7025985278816,8.77546403495233,8.66508732733038,8.7119763280194,3093.4760363527,0.0,1.0
2022-03-03,9.28,9.28,9.28,9.28,0,8.7025985278816,8.7025985278816,8.7025985278816,8.7025985278816,0,0.0,1.0
2022-03-04,9.11,9.28,9.03,9.03,19323,8.54317592553894,8.7025985278816,8.46815352443651,8.46815352443651,20605.0456568229,0.0,1.0
2022-03-07,9.0,9.03,8.98,9.03,1407,8.4400201240231,8.46815352443651,8.4212645237475,8.46815352443651,1500.35187285358,0.0,1.0
2022-03-08,8.91,8.95,8.8601,8.8601,674,8.35561992278287,8.39313112333408,8.30882470009523,8.30882470009523,718.718665460779,0.0,1.0
2022-03-09,9.21,9.22,9.21,9.22,4728,8.63695392691698,8.64633172705478,8.63695392691698,8.64633172705478,5041.69413990884,0.0,1.0
2022-03-10,9.24,9.24,9.22,9.22,1502,8.66508732733038,8.66508732733038,8.64633172705478,8.64633172705478,1601.65494884583,0.0,1.0
2022-03-11,9.2432,9.2432,9.2401,9.2401,1103,8.66808822337448,8.66808822337448,8.66518110533176,8.66518110533176,1176.1820296784,0.0,1.0
2022-03-14,9.1646,9.1646,9.1646,9.1646,719,8.62720101477366,8.62720101477366,8.62720101477366,8.62720101477366,763.787396250077,0.035,1.0
2022-03-15,9.48,9.48,8.99,9.03,10572,8.92410641163327,8.92410641163327,8.46283930807839,8.50049376551144,11230.5429112042,0.0,1.0
2022-03-16,9.54,9.6,9.5,9.59,1679,8.98058809778285,9.03706978393243,8.9429336403498,9.02765616957416,1783.58697956033,0.0,1.0
2022-03-17,9.61,9.75,9.56,9.68,3079,9.04648339829069,9.17827399930637,8.99941532649938,9.11237869879853,3270.79470522112,0.0,1.0
2022-03-18,9.89,9.89,9.88,9.88,477,9.31006460032205,9.31006460032205,9.30065098596379,9.30065098596379,506.712917957284,0.0,1.0
2022-03-21,9.5902,9.69,9.51,9.6892,5415,9.02784444186133,9.12179231315679,8.95234725470806,9.12103922400813,5752.30702460942,0.0,1.0
2022-03-22,9.67,9.67,9.43,9.59,7128,9.10296508444027,9.10296508444027,8.87703833984196,9.02765616957416,7572.01190607865,0.0,1.0
2022-03-23,9.61,9.71,9.5,9.64,16439,9.04648339829069,9.14061954187332,8.9429336403498,9.07472424136548,17463.0055729555,0.0,1.0
2022-03-24,9.61,9.61,9.34,9.34,2563,9.04648339829069,9.04648339829069,8.79231581061759,8.79231581061759,2722.65242919186,0.0,1.0
2022-03-25,9.62,9.79,9.59,9.6755,2582,9.05589701264895,9.21592845673942,9.02765616957416,9.10814257233731,2742.83596261154,0.0,1.0
2022-03-28,9.62,9.62,9.62,9.62,72,9.05589701264895,9.05589701264895,9.05589701264895,9.05589701264895,76.4849687482693,0.0,1.0
2022-03-29,10.0,10.0,9.71,9.99,6636,9.41361435826295,9.41361435826295,9.14061954187332,9.40420074390468,7049.36461963214,0.0,1.0
2022-03-30,9.91,9.91,9.66,9.88,3295,9.32889182903858,9.32889182903858,9.09355147008201,9.30065098596379,3500.24961146593,0.0,1.0
2022-03-31,9.785,10.0,9.785,10.0,2096,9.21122164956029,9.41361435826295,9.21122164956029,9.41361435826295,2226.56242356073,0.0,1.0
2022-04-01,9.75,9.8424,9.72,9.8424,2449,9.17827399930637,9.26525579597672,9.15003315623158,9.26525579597672,2601.55122867377,0.0,1.0
2022-04-04,9.5,9.5,9.5,9.5,520,8.9429336403498,8.9429336403498,8.9429336403498,8.9429336403498,552.391440959722,0.0,1.0
2022-04-05,8.96,9.1127,8.96,9.1,2600,8.4345984650036,8.57834435625428,8.4345984650036,8.56638906601928,2761.95720479861,0.0,1.0
2022-04-06,8.87,8.87,8.77,8.8462,3801,8.34987593577923,8.34987593577923,8.2557397921966,8.32747153360657,4037.76897516905,0.0,1.0
2022-04-07,8.56,8.84,8.56,8.84,729,8.05805389067308,8.32163509270444,8.05805389067308,8.32163509270444,774.410308576226,0.0,1.0
2022-04-08,8.55,8.55,8.53,8.55,848,8.04864027631482,8.04864027631482,8.02981304759829,8.04864027631482,900.822965257393,0.0,1.0
2022-04-11,8.57,8.6636,8.57,8.6488,3387,8.06746750503135,8.15557893542469,8.06746750503135,8.14164678617446,3597.9804048665,0.0,1.0
2022-04-12,8.55,8.7559,8.55,8.7559,3273,8.04864027631482,8.24246659595145,8.04864027631482,8.24246659595145,3476.87920434841,0.0,1.0
2022-04-13,8.71,8.73,8.7,8.71,6035,8.19925810604703,8.21808533476355,8.18984449168876,8.19925810604703,6410.92758883062,0.0,1.0
2022-04-14,8.71,8.7703,8.61,8.7,19953,8.19925810604703,8.25602220062735,8.10512196246439,8.18984449168876,21195.8969643641,0.0,1.0
2022-04-18,8.49,8.673,8.49,8.673,489,7.99215859016524,8.16442773292145,7.99215859016524,8.16442773292145,519.460412748662,0.0,1.0
2022-04-19,8.7735,8.7978,8.64,8.65,2605,8.259034557222,8.28190964011258,8.13336280553919,8.14277641989745,2767.26866096168,0.0,1.0
2022-04-20,8.7735,8.7735,8.7735,8.7735,98,8.259034557222,8.259034557222,8.259034557222,8.259034557222,104.104540796255,0.0,1.0
2022-04-21,8.7735,8.7735,8.7735,8.7735,0,8.259034557222,8.259034557222,8.259034557222,8.259034557222,0,0.0,1.0
2022-04-22,8.5,8.6625,8.5,8.6625,5581,8.0015722045235,8.15454343784528,8.0015722045235,8.15454343784528,5928.64736922348,0.0,1.0
2022-04-25,8.56,8.56,8.3889,8.5,3248,8.05805389067308,8.05805389067308,7.8969869490032,8.0015722045235,3450.32192353304,0.0,1.0
2022-04-26,8.46,8.46,8.46,8.46,207,7.96391774709045,7.96391774709045,7.96391774709045,7.96391774709045,219.894285151274,0.0,1.0
2022-04-27,8.46,8.46,8.46,8.46,0,7.96391774709045,7.96391774709045,7.96391774709045,7.96391774709045,0,0.0,1.0
2022-04-28,8.46,8.46,8.46,8.46,108,7.96391774709045,7.96391774709045,7.96391774709045,7.96391774709045,114.727453122404,0.0,1.0
2022-04-29,8.34,8.695,8.2,8.2,11451,7.8509543747913,8.18513768450963,7.71916377377561,7.71916377377561,12164.2969046726,0.0,1.0
2022-05-02,8.39,8.505,8.19,8.32,5801,7.89802244658261,8.00627901170264,7.70975015941735,7.83212714607477,6162.35144039875,0.0,1.0
2022-05-03,8.55,8.7,8.41,8.41,4402,8.04864027631482,8.18984449168876,7.91684967529914,7.91684967529914,4676.20600597057,0.0,1.0
2022-05-04,8.79,8.79,8.7,8.7,3060,8.27456702091313,8.27456702091313,8.18984449168876,8.18984449168876,3250.61117180144,0.0,1.0
2022-05-05,8.4,8.7296,8.305,8.7296,9824,7.90743606094087,8.21770879018922,7.81800672453738,8.21770879018922,10435.9490692083,0.0,1.0
2022-05-06,8.21,8.68,8.13,8.68,1002,7.72857738813388,8.17101726297224,7.65326847326777,8.17101726297224,1064.41581508008,0.0,1.0
2022-05-09,8.21,8.21,8.21,8.21,72,7.72857738813388,7.72857738813388,7.72857738813388,7.72857738813388,76.4849687482692,0.0,1.0
2022-05-10,7.79,7.79,7.39,7.39,1367,7.33320558508683,7.33320558508683,6.95666101075632,6.95666101075632,1452.1521149845,0.0,1.0
2022-05-11,7.36,7.92,7.36,7.5797,10863,6.92842016768153,7.45558257174425,6.92842016768153,7.13523727513256,11539.6696598951,0.0,1.0
2022-05-12,7.87,7.87,7.38,7.38,768,7.40851449995294,7.40851449995294,6.94724739639805,6.94724739639805,815.839666648205,0.0,1.0
2022-05-13,7.55,7.55,7.47,7.49,393,7.10727884048852,7.10727884048852,7.03196992562242,7.05079715433895,417.480454417637,0.0,1.0
2022-05-16,8.09,8.09,7.6469,7.98,2396,7.61561401583472,7.61561401583472,7.19849676362009,7.51206425789383,2545.24979334518,0.0,1.0
2022-05-17,7.99,8.14,7.95,8.14,1802,7.52147787225209,7.66268208762604,7.48382341481904,7.66268208762604,1914.24880117196,0.0,1.0
2022-05-18,7.99,7.99,7.99,7.99,20,7.52147787225209,7.52147787225209,7.52147787225209,7.52147787225209,21.245824652297,0.0,1.0
2022-05-19,7.99,7.99,7.99,7.99,0,7.52147787225209,7.52147787225209,7.52147787225209,7.52147787225209,0,0.0,1.0
2022-05-20,7.5,7.8,7.5,7.8,5405,7.06021076869721,7.3426191994451,7.06021076869721,7.3426191994451,5741.68411228327,0.0,1.0
2022-05-23,7.78,7.78,7.3,7.7008,7402,7.32379197072857,7.32379197072857,6.87193848153195,7.24923614501113,7863.07970381513,0.0,1.0
2022-05-24,7.6,7.6,7.59,7.59,1052,7.15434691227984,7.15434691227984,7.14493329792158,7.14493329792158,1117.53037671082,0.0,1.0
2022-05-25,7.5,7.91,7.5,7.9,1250,7.06021076869721,7.44616895738599,7.06021076869721,7.43675534302773,1327.86404076856,0.0,1.0
2022-05-26,7.5,7.5,7.5,7.5,0,7.06021076869721,7.06021076869721,7.06021076869721,7.06021076869721,0,0.0,1.0
2022-05-27,8.14,8.2341,7.95,8.136,4352,7.66268208762604,7.75126419873729,7.48382341481904,7.65891664188273,4623.09144433983,0.0,1.0
2022-05-31,7.8775,8.0,7.75,7.75,2178,7.41557471072164,7.53089148661036,7.29555112765378,7.29555112765378,2313.67030463514,0.0,1.0
2022-06-01,7.635,7.8,7.27,7.3569,15263,7.18729456253376,7.3426191994451,6.84369763845716,6.92550194723047,16213.7510834005,0.0,1.0
2022-06-02,7.695,7.9,7.64,7.64,3205,7.24377624868334,7.43675534302773,7.19200136971289,7.19200136971289,3404.64340053059,0.0,1.0
2022-06-03,7.3,7.6,7.15,7.2276,9595,6.87193848153195,7.15434691227984,6.73073426615801,6.80378391357813,10192.6843769395,0.0,1.0
2022-06-06,7.32,7.92,7.3,7.31,8771,6.89076571024848,7.45558257174425,6.87193848153195,6.88135209589021,9317.35640126485,0.0,1.0
2022-06-07,7.95,7.95,7.25,7.25,34484,7.48382341481904,7.48382341481904,6.82487040974064,6.82487040974064,36632.0508654905,0.0,1.0
2022-06-08,7.4,7.84,7.28,7.82,48094,6.96607462511458,7.38027365687815,6.85311125281542,7.36144642816162,51089.8345413786,0.0,1.0
2022-06-09,7.48,7.6,7.3,7.31,7453,7.04138353998068,7.15434691227984,6.87193848153195,6.88135209589021,7917.25655667849,0.0,1.0
2022-06-10,7.48,7.48,7.48,7.48,280,7.04138353998068,7.04138353998068,7.04138353998068,7.04138353998068,297.441545132158,0.0,1.0
2022-06-13,7.48,7.48,7.48,7.48,206,7.04138353998068,7.04138353998068,7.04138353998068,7.04138353998068,218.831993918659,0.0,1.0
2022-06-14,6.5,6.75,6.2,6.46,43699,6.15179698312483,6.38840455939887,5.867867891596,6.11393977092099,46172.4437232191,0.035,1.0
2022-06-15,7.0,7.0,6.365,6.5,21169,6.6250121356729,6.6250121356729,6.02402889193686,6.15179698312483,22367.2043107811,0.0,1.0
2022-06-16,7.0,7.0,7.0,7.0,4,6.6250121356729,6.6250121356729,6.6250121356729,6.6250121356729,4.22640735240797,0.0,1.0
2022-06-17,7.0,7.0,7.0,7.0,366,6.6250121356729,6.6250121356729,6.6250121356729,6.6250121356729,386.71627274533,0.0,1.0
2022-06-21,7.0,7.0,7.0,7.0,69,6.6250121356729,6.6250121356729,6.6250121356729,6.6250121356729,72.9055268290376,0.0,1.0
2022-06-22,6.6376,6.6376,6.6376,6.6376,528,6.28202579310606,6.28202579310606,6.28202579310606,6.28202579310606,557.885770517853,0.0,1.0
2022-06-23,6.67,7.06,6.67,7.06,980,6.31269013499118,6.68179795397867,6.31269013499118,6.68179795397867,1035.46980133995,0.0,1.0
2022-06-24,6.67,6.67,6.67,6.67,28,6.31269013499118,6.31269013499118,6.31269013499118,6.31269013499118,29.5848514668558,0.0,1.0
2022-06-27,7.0,7.35,6.61,6.61,19903,6.6250121356729,6.95626274245654,6.25590431668541,6.25590431668541,21029.546383744,0.0,1.0
2022-06-28,6.69,7.34,6.54,7.34,23584,6.3316187410931,6.94679843940558,6.18965419532868,6.94679843940558,24918.8977497974,0.0,1.0
2022-06-29,6.65,7.0,6.65,6.71,9934,6.29376152888925,6.6250121356729,6.29376152888925,6.35054734719502,10496.2826597052,0.0,1.0
2022-06-30,7.1,7.53,6.62,7.14,3921,6.71965516618251,7.12662019737385,6.26536861973637,6.75751237838636,4142.93580719792,0.0,1.0
2022-07-01,7.17,7.1911,7.17,7.1911,555,6.78590528753924,6.80587496697677,6.78590528753924,6.80587496697677,586.414020146607,0.0,1.0
2022-07-05,7.18,7.18,7.17,7.17,358,6.7953695905902,6.7953695905902,6.78590528753924,6.78590528753924,378.263458040514,0.0,1.0
2022-07-06,7.15,7.27,6.72,6.8,61625,6.76697668143732,6.88054831804885,6.36001165024598,6.43572607465367,65113.0882730353,0.0,1.0
2022-07-07,7.25,7.25,7.2,7.2,1114,6.86161971194693,6.86161971194693,6.81429819669212,6.81429819669212,1177.05444764562,0.0,1.0
2022-07-08,7.05,7.05,7.04,7.04,6813,6.67233365092771,6.67233365092771,6.66286934787674,6.66286934787674,7198.62832298888,0.0,1.0
2022-07-11,6.82,6.94,6.48,6.795,75035,6.4546546807556,6.56822631736713,6.13286837702291,6.43099392312819,79282.118921983,0.0,1.0
2022-07-12,7.0,7.14,6.6566,6.95,5317,6.6250121356729,6.75751237838636,6.30000796890289,6.57769062041809,5617.9519731883,0.0,1.0
2022-07-13,6.9,6.9,6.9,6.9,2110,6.53036910516329,6.53036910516329,6.53036910516329,6.53036910516329,2229.42987839521,0.0,1.0
2022-07-14,7.24,7.24,7.16,7.19,832,6.85215540889597,6.85215540889597,6.77644098448828,6.80483389364116,879.092729300859,0.0,1.0
2022-07-15,7.24,7.24,7.24,7.24,0,6.85215540889597,6.85215540889597,6.85215540889597,6.85215540889597,0,0.0,1.0
2022-07-18,7.3,7.55,7.2,7.52,18553,6.90894122720174,7.14554880347577,6.81429819669212,7.11715589432289,19603.1339023063,0.0,1.0
2022-07-19,7.63,7.63,7.25,7.51,27651,7.22126322788346,7.22126322788346,6.86161971194693,7.10769159127192,29216.0974253582,0.0,1.0
2022-07-20,7.74,7.74,7.5,7.6,7071,7.32537056144403,7.32537056144403,7.09822728822096,7.19287031873058,7471.2315972192,0.0,1.0
2022-07-21,7.5,7.5,7.31,7.45,1620,7.09822728822096,7.09822728822096,6.9184055302527,7.05090577296616,1711.69497772523,0.0,1.0
2022-07-22,7.5,7.5,7.25,7.5,8997,7.09822728822096,7.09822728822096,6.86161971194693,7.09822728822096,9506.24673740364,0.0,1.0
2022-07-25,7.6994,7.7,7.65,7.69,540,7.28694549105713,7.28751334924019,7.24019183398538,7.27804904618923,570.564992575077,0.0,1.0
2022-07-26,7.3115,7.3115,7.3115,7.3115,307,6.91982517571034,6.91982517571034,6.91982517571034,6.91982517571034,324.376764297312,0.0,1.0
2022-07-27,7.76,7.76,7.67,7.71,442,7.34429916754596,7.34429916754596,7.2591204400873,7.29697765229115,467.018012441081,0.0,1.0
2022-07-28,8.14,8.14,7.6001,7.83,1203,7.70394268348249,7.70394268348249,7.19296496176109,7.41054928890269,1271.0920112367,0.0,1.0
2022-07-29,8.49,8.49,8.21,8.21,1734,8.03519329026613,8.03519329026613,7.77019280483922,7.77019280483922,1832.14758726886,0.0,1.0
2022-08-01,8.135,8.49,8.135,8.49,640,7.699210531957,8.03519329026613,7.699210531957,8.03519329026613,676.225176385276,0.0,1.0
2022-08-02,8.13,8.13,8.11,8.11,233,7.69447838043152,7.69447838043152,7.6755497743296,7.6755497743296,246.188228277765,0.0,1.0
2022-08-03,7.8,7.96,7.6,7.67,11090,7.3821563797498,7.53358522856518,7.19287031873058,7.2591204400873,11717.7143845511,0.0,1.0
2022-08-04,7.88,7.88,7.61,7.61,1252,7.45787080415749,7.45787080415749,7.20233462178154,7.20233462178154,1322.8655013037,0.0,1.0
2022-08-05,7.88,7.88,7.88,7.88,47,7.45787080415749,7.45787080415749,7.45787080415749,7.45787080415749,49.6602863907937,0.0,1.0
2022-08-08,8.0,8.0,7.92,7.92,876,7.57144244076903,7.57144244076903,7.49572801636134,7.49572801636134,925.583210177346,0.0,1.0
2022-08-09,8.0,8.0,8.0,8.0,95,7.57144244076903,7.57144244076903,7.57144244076903,7.57144244076903,100.377174619689,0.0,1.0
2022-08-10,7.82,8.04,7.82,8.04,482,7.40108498585172,7.60929965297287,7.40108498585172,7.60929965297287,509.282085965161,0.0,1.0
2022-08-11,8.0,8.09,7.78,7.82,9761,7.57144244076903,7.65662116822768,7.36322777364788,7.40108498585172,10313.4905417136,0.0,1.0
2022-08-12,8.0,8.14,7.705,8.0,59818,7.57144244076903,7.70394268348249,7.29224550076567,7.57144244076903,63203.808751585,0.0,1.0
2022-08-15,8.0,8.0,7.9,7.9,28500,7.57144244076903,7.57144244076903,7.47679941025941,7.47679941025941,30113.1523859068,0.0,1.0
2022-08-16,8.14,8.14,7.5,7.65,17884,7.70394268348249,7.70394268348249,7.09822728822096,7.24019183398538,18896.267272616,0.0,1.0
2022-08-17,8.14,8.14,8.14,8.14,16,7.70394268348249,7.70394268348249,7.70394268348249,7.70394268348249,16.9056294096319,0.0,1.0
2022-08-18,7.92,8.04,7.88,7.96,1341,7.49572801636134,7.60929965297287,7.45787080415749,7.53358522856518,1416.90306489477,0.0,1.0
2022-08-19,7.92,7.92,7.92,7.92,29,7.49572801636134,7.49572801636134,7.49572801636134,7.49572801636134,30.6414533049578,0.0,1.0
2022-08-22,7.92,7.92,7.92,7.92,44,7.49572801636134,7.49572801636134,7.49572801636134,7.49572801636134,46.4904808764877,0.0,1.0
2022-08-23,7.155,7.17,6.96,7.16,7751,6.7717088329628,6.78590528753924,6.58715492346905,6.77644098448828,8189.72084712855,0.0,1.0
2022-08-24,7.41,7.49,7.41,7.47,412,7.01304856076231,7.08876298517,7.01304856076231,7.06983437906808,435.319957298022,0.0,1.0
2022-08-25,7.41,7.41,7.41,7.41,1904,7.01304856076231,7.01304856076231,7.01304856076231,7.01304856076231,2011.7698997462,0.0,1.0
2022-08-26,7.23,7.41,7.23,7.32,1959,6.84269110584501,7.01304856076231,6.84269110584501,6.92786983330366,2069.88300084181,0.0,1.0
2022-08-29,6.99,6.99,6.99,6.99,2411,6.61554783262194,6.61554783262194,6.61554783262194,6.61554783262194,2547.46703166391,0.0,1.0
2022-08-30,7.0,7.0,6.9329,6.9329,19040,6.6250121356729,6.6250121356729,6.56150666220095,6.56150666220095,20117.698997462,0.0,1.0
2022-08-31,7.0,7.0,7.0,7.0,0,6.6250121356729,6.6250121356729,6.6250121356729,6.6250121356729,0,0.0,1.0
2022-09-01,6.76,6.92,6.76,6.92,544,6.39786886244983,6.54929771126521,6.39786886244983,6.54929771126521,574.791399927484,0.0,1.0
2022-09-02,6.79,7.08,6.79,7.08,465,6.42626177160271,6.70072656008059,6.42626177160271,6.70072656008059,491.319854717427,0.0,1.0
2022-09-06,6.76,6.94,6.68,6.73,5904,6.39786886244983,6.56822631736713,6.32215443804214,6.36947595329694,6238.17725215417,0.0,1.0
2022-09-07,6.76,6.76,6.76,6.76,115,6.39786886244983,6.39786886244983,6.39786886244983,6.39786886244983,121.509211381729,0.0,1.0
2022-09-08,7.24,7.25,6.9201,7.0,9358,6.85215540889597,6.86161971194693,6.54939235429572,6.6250121356729,9887.68000095846,0.0,1.0
2022-09-09,7.35,7.41,7.16,7.27,7257,6.95626274245654,7.01304856076231,6.77644098448828,6.88054831804885,7667.75953910617,0.0,1.0
2022-09-12,7.43,7.5,7.1238,7.42,20242,7.03197716686423,7.09822728822096,6.7421802074438,7.02251286381327,21387.7344068606,0.0,1.0
2022-09-13,7.299,7.299,7.2,7.2,704,6.90799479689664,6.90799479689664,6.81429819669212,6.81429819669212,743.847694023804,0.0,1.0
2022-09-14,7.264,7.264,7.264,7.264,0,6.90799479689664,6.90799479689664,6.90799479689664,6.90799479689664,0,0.035,1.0
2022-09-15,7.24,7.35,7.24,7.35,689,6.88517102554126,6.98977997758677,6.88517102554126,6.98977997758677,724.507783683972,0.0,1.0
2022-09-16,7.4,7.4,6.95,6.95,5604,7.03732950124383,7.03732950124383,6.60938378833035,6.60938378833035,5892.80351199562,0.0,1.0
2022-09-19,7.4,7.4,7.4,7.4,2,7.03732950124383,7.03732950124383,7.03732950124383,7.03732950124383,2.10307048964869,0.0,1.0
2022-09-20,7.4,7.4,7.4,7.4,5,7.03732950124383,7.03732950124383,7.03732950124383,7.03732950124383,5.25767622412171,0.0,1.0
2022-09-21,7.27,7.27,7.27,7.27,569,6.91370073973549,6.91370073973549,6.91370073973549,6.91370073973549,598.323554305051,0.0,1.0
2022-09-22,6.98,6.98,6.67,6.69,2191,6.63791350252458,6.63791350252458,6.34310645585085,6.36212626531367,2303.91372141014,0.0,1.0
2022-09-23,6.98,6.98,6.98,6.98,77,6.63791350252458,6.63791350252458,6.63791350252458,6.63791350252458,80.9682138514745,0.0,1.0
2022-09-26,6.98,6.98,6.98,6.98,186,6.63791350252458,6.63791350252458,6.63791350252458,6.63791350252458,195.585555537328,0.0,1.0
2022-09-27,6.5,6.75,6.5,6.75,14370,6.18143807541687,6.41918569370214,6.18143807541687,6.41918569370214,15110.5614681258,0.0,1.0
2022-09-28,6.67,6.84,6.4248,6.77,13336,6.34310645585085,6.50477483628483,6.10992359183667,6.43820550316496,14023.2740249774,0.0,1.0
2022-09-29,6.44,6.44,6.3,6.4,444,6.12437864702841,6.12437864702841,5.99123998078866,6.08633902810277,466.881648702009,0.0,1.0
2022-09-30,6.4,6.5876,6.4,6.56,1251,6.08633902810277,6.26474484086403,6.08633902810277,6.23849750380534,1315.47059127525,0.0,1.0
2022-10-03,6.5,6.72,6.44,6.44,586,6.18143807541687,6.39065597950791,6.12437864702841,6.12437864702841,616.199653467066,0.0,1.0
2022-10-04,6.5,6.5,6.5,6.5,152,6.18143807541687,6.18143807541687,6.18143807541687,6.18143807541687,159.8333572133,0.0,1.0
2022-10-05,6.64,6.64,6.42,6.42,374,6.31457674165662,6.31457674165662,6.10535883756559,6.10535883756559,393.274181564305,0.0,1.0
2022-10-06,6.64,6.64,6.64,6.64,28,6.31457674165662,6.31457674165662,6.31457674165662,6.31457674165662,29.4429868550816,0.0,1.0
2022-10-07,6.64,6.64,6.64,6.64,5,6.31457674165662,6.31457674165662,6.31457674165662,6.31457674165662,5.25767622412172,0.0,1.0
2022-10-10,6.64,6.64,6.64,6.64,2,6.31457674165662,6.31457674165662,6.31457674165662,6.31457674165662,2.10307048964869,0.0,1.0
2022-10-11,6.16,6.55,5.96,6.04,5762,5.85810131454891,6.22898759907393,5.6679032199207,5.74398245777199,6058.94608067787,0.0,1.0
2022-10-12,6.25,6.3886,6.12,6.12,1071,5.94369045713161,6.07549773670896,5.82006169562327,5.82006169562327,1126.19424720687,0.0,1.0
2022-10-13,6.64,7.27,6.24,6.28,26195,6.31457674165662,6.91370073973549,5.9341805524002,5.97222017132584,27544.9657381737,0.0,1.0
2022-10-14,6.6,7.08,6.36,7.08,6947,6.27653712273098,6.73301254983869,6.04829940917713,6.73301254983869,7305.01534579471,0.0,1.0
2022-10-17,6.85,6.98,6.7,6.7,1394,6.51428474101624,6.63791350252458,6.37163617004509,6.37163617004509,1465.84013128514,0.0,1.0
2022-10-18,6.7,6.88,6.575,6.8,8933,6.37163617004509,6.54281445521048,6.25276236090245,6.46673521735919,9393.36434201585,0.0,1.0
2022-10-19,6.69,6.69,6.52,6.57,1157,6.36212626531367,6.36212626531367,6.20045788487969,6.24800740853675,1216.62627826177,0.0,1.0
2022-10-20,6.69,6.69,6.69,6.69,0,6.36212626531367,6.36212626531367,6.36212626531367,6.36212626531367,0,0.0,1.0
2022-10-21,6.7017,6.7017,6.7017,6.7017,541,6.37325285384942,6.37325285384942,6.37325285384942,6.37325285384942,568.88056744997,0.0,1.0
2022-10-24,6.93,6.93,6.1,6.58,20765,6.59036397886753,6.59036397886753,5.80104188616045,6.25751731326816,21835.1293587775,0.0,1.0
2022-10-25,7.09,7.1,6.88,6.99,8468,6.7425224545701,6.75203235930151,6.54281445521048,6.64742340725599,8904.40045317253,0.0,1.0
2022-10-26,6.93,7.19,6.67,7.19,13642,6.59036397886753,6.8376215018842,6.34310645585085,6.8376215018842,14345.0438098937,0.0,1.0
2022-10-27,6.85,6.85,6.85,6.85,275,6.51428474101624,6.51428474101624,6.51428474101624,6.51428474101624,289.172192326695,0.0,1.0
2022-10-28,7.12,7.14,6.8839,6.8839,8157,6.77105216876433,6.79007197822715,6.54652331805573,6.54652331805573,8577.37299203217,0.0,1.0
2022-10-31,7.32,7.32,7.25,7.25,4010,6.96125026339254,6.96125026339254,6.89468093027267,6.89468093027267,4216.65633174562,0.0,1.0
2022-11-01,7.0,7.34,7.0,7.34,214,6.6569333119874,6.98027007285536,6.6569333119874,6.98027007285536,225.02854239241,0.0,1.0
2022-11-02,7.0,7.0,7.0,7.0,2,6.6569333119874,6.6569333119874,6.6569333119874,6.6569333119874,2.10307048964869,0.0,1.0
2022-11-03,7.0,7.25,6.7301,7.0,2131,6.6569333119874,6.89468093027267,6.40026098328663,6.6569333119874,2240.82160672068,0.0,1.0
2022-11-04,7.105,7.2,7.105,7.2,850,6.75678731166721,6.84713140661561,6.75678731166721,6.84713140661561,893.804958100692,0.0,1.0
2022-11-07,7.18,7.29,6.8623,7.25,2749,6.82811159715279,6.93272054919831,6.52598192383588,6.89468093027267,2890.67038802212,0.0,1.0
2022-11-08,7.19,7.2545,7.02,7.2,2123,6.8376215018842,6.8989603874018,6.67595312145022,6.84713140661561,2232.40932476208,0.0,1.0
2022-11-09,7.2,7.2,7.101,7.101,902,6.84713140661561,6.84713140661561,6.75298334977465,6.75298334977465,948.484790831558,0.0,1.0
2022-11-10,7.5,7.5,7.2,7.2,20114,7.13242854855793,7.13242854855793,6.84713140661561,6.84713140661561,21150.5799143968,0.0,1.0
2022-11-11,7.5,7.5,7.5,7.5,2,7.13242854855793,7.13242854855793,7.13242854855793,7.13242854855793,2.10307048964869,0.0,1.0
2022-11-14,7.4,7.45,7.4,7.41,996,7.03732950124383,7.08487902490088,7.03732950124383,7.04683940597524,1047.32910384505,0.0,1.0
2022-11-15,7.45,7.5,7.24,7.25,6704,7.08487902490088,7.13242854855793,6.88517102554126,6.89468093027267,7049.4922813024,0.0,1.0
2022-11-16,7.45,7.45,7.45,7.45,99,7.08487902490088,7.08487902490088,7.08487902490088,7.08487902490088,104.10198923761,0.0,1.0
2022-11-17,7.5614,7.9,7.5614,7.9,455,7.19081936360879,7.51282473781435,7.19081936360879,7.51282473781435,478.448536395076,0.0,1.0
2022-11-18,7.495,7.85,7.495,7.85,823,7.12767359619223,7.4652752141573,7.12767359619223,7.4652752141573,865.413506490434,0.0,1.0
2022-11-21,7.2,7.47,7.12,7.47,10064,6.84713140661561,7.1038988343637,6.77105216876433,7.1038988343637,10582.6507039122,0.0,1.0
2022-11-22,7.27,7.8631,7.27,7.8631,834,6.91370073973549,7.47773318935545,6.91370073973549,7.47773318935545,876.980394183502,0.0,1.0
2022-11-23,7.565,7.565,7.565,7.565,164,7.1942429293121,7.1942429293121,7.1942429293121,7.1942429293121,172.451780151192,0.0,1.0
2022-11-25,7.565,7.565,7.565,7.565,0,7.1942429293121,7.1942429293121,7.1942429293121,7.1942429293121,0,0.0,1.0
2022-11-28,7.84,7.85,7.4,7.4,3113,7.45576530942589,7.4652752141573,7.03732950124383,7.03732950124383,3273.42921713818,0.0,1.0
2022-11-29,7.84,7.84,7.84,7.84,0,7.45576530942589,7.45576530942589,7.45576530942589,7.45576530942589,0,0.0,1.0
2022-11-30,7.63,7.65,7.29,7.32,12243,7.25605731006627,7.27507711952909,6.93272054919831,6.96125026339254,12873.9460023844,0.0,1.0
2022-12-01,7.53,7.7,7.38,7.44,7609,7.16095826275216,7.32262664318614,7.018309691781,7.07536912016947,8001.13167786843,0.0,1.0
2022-12-02,7.53,7.53,7.53,7.53,13,7.16095826275216,7.16095826275216,7.16095826275216,7.16095826275216,13.6699581827165,0.0,1.0
2022-12-05,7.07,7.36,6.87,7.36,6747,6.72350264510728,6.99928988231818,6.53330455047907,6.99928988231818,7094.70829682984,0.0,1.0
2022-12-06,6.74,6.74,6.6,6.6,652,6.40967578897073,6.40967578897073,6.27653712273098,6.27653712273098,685.600979625472,0.0,1.0
2022-12-07,6.74,6.74,6.74,6.74,121,6.40967578897073,6.40967578897073,6.40967578897073,6.40967578897073,127.235764623746,0.0,1.0
2022-12-08,6.76,7.21,6.48,6.68,12177,6.42869559843355,6.85664131134702,6.16241826595405,6.35261636058226,12804.544676226,0.0,1.0
2022-12-09,6.8,6.8663,6.22,6.22,12497,6.46673521735919,6.52978588572844,5.91516074293738,5.91516074293738,13141.0359545698,0.0,1.0
2022-12-12,6.648,6.8,6.3998,6.54,45610,6.32218466544175,6.46673521735919,6.08614883000814,6.21947769434252,47960.5225164383,0.0,1.0
2022-12-13,6.9,7.1,6.4401,7.0,5699,6.5618342646733,6.75203235930151,6.12447374607572,6.6569333119874,5992.69936025393,0.0,1.0
2022-12-14,6.81,7.15,6.61,7.0,8802,6.4762451220906,6.79958188295856,6.28604702746239,6.6569333119874,9255.61322494387,0.0,1.0
2022-12-15,6.8,6.935,6.4001,6.6748,12935,6.46673521735919,6.59511893123323,6.08643412715008,6.34767121012193,13601.6083918029,0.0,1.0
2022-12-16,6.2,6.8,6.1315,6.75,2736,5.92942560003449,6.50324098068299,5.86391501074379,6.45542303229562,2860.85046752274,0.035,1.0
2022-12-19,6.64,6.76,6.4295,6.6,3030,6.35022354584339,6.46498662197309,6.14890998313254,6.31196918713349,3168.26641688374,0.0,1.0
2022-12-20,6.79,6.8,6.3361,6.75,18465,6.49367739100552,6.50324098068299,6.05958605554493,6.45542303229562,19307.603758336,0.0,1.0
2022-12-21,6.79,6.92,6.3601,6.37,15429,6.49367739100552,6.61800405681269,6.08253867077087,6.09200662455157,16133.0635465674,0.0,1.0
2022-12-22,6.7,6.7,6.2235,6.2235,13268,6.40760508390824,6.40760508390824,5.95190003577656,5.95190003577656,13873.451755516,0.0,1.0
2022-12-23,6.7,6.7,6.08,6.08,17642,6.40760508390824,6.40760508390824,5.81466252390479,5.81466252390479,18447.0482266214,0.0,1.0
2022-12-27,6.74,6.83,6.54,6.65,110935,6.44585944261814,6.53193174971542,6.25458764906864,6.35978713552087,115997.239259735,0.0,1.0
2022-12-28,6.6,7.08,6.2741,6.67,33651,6.31196918713349,6.77102149165229,6.00029179954458,6.37891431487582,35186.5786120643,0.0,1.0
2022-12-29,6.5,6.7,6.2,6.6,14784,6.21633329035874,6.40760508390824,5.92942560003449,6.31196918713349,15458.6305964387,0.0,1.0
2022-12-30,6.53,6.6524,6.12,6.12,39496,6.24502405939117,6.36208239704346,5.85291688261469,5.85291688261469,41298.3004624555,0.0,1.0
2023-01-03,6.54,6.735,6.28,6.735,2488,6.25458764906864,6.44107764777941,6.00593431745429,6.44107764777941,2601.53361227945,0.0,1.0
2023-01-04,6.54,6.54,6.54,6.54,240,6.25458764906864,6.25458764906864,6.25458764906864,6.25458764906864,250.951795396732,0.0,1.0
2023-01-05,6.2481,6.2481,6.2481,6.2481,528,5.97542646638315,5.97542646638315,5.97542646638315,5.97542646638315,552.09394987281,0.0,1.0
2023-01-06,6.2481,6.2481,6.2481,6.2481,51,5.97542646638315,5.97542646638315,5.97542646638315,5.97542646638315,53.3272565218055,0.0,1.0
2023-01-09,6.51,6.675,6.5,6.52,4111,6.22589688003622,6.38369610971456,6.21633329035874,6.23546046971369,4298.59512864985,0.0,1.0
2023-01-10,6.6039,6.82,6.41,6.48,55147,6.31569898710771,6.52236816003794,6.13026098326147,6.19720611100379,57663.4944197649,0.0,1.0
2023-01-11,6.7,7.09,6.7,6.91,6565,6.40760508390824,6.78058508132977,6.40760508390824,6.60844046713522,6864.57723658144,0.0,1.0
2023-01-12,7.0,7.0,7.0,7.0,775,6.69451277423249,6.69451277423249,6.69451277423249,6.69451277423249,810.36517263528,0.0,1.0
2023-01-13,7.34,7.34,6.73,6.73,3576,7.01967482326664,7.01967482326664,6.43629585294067,6.43629585294067,3739.1817514113,0.0,1.0
2023-01-17,6.62,7.17,6.62,7.115,1546,6.33109636648844,6.85709379874957,6.33109636648844,6.80449405552346,1616.54781534728,0.0,1.0
2023-01-18,6.96,7.275,6.96,7.27,3960,6.65625841552259,6.95751149036306,6.65625841552259,6.95272969552432,4140.70462404608,0.0,1.0
2023-01-19,7.12,7.12,7.11,7.11,2408,6.80927585036219,6.80927585036219,6.79971226068472,6.79971226068472,2517.88301381388,0.0,1.0
2023-01-20,7.24,7.24,6.83,6.96,15330,6.92403892649189,6.92403892649189,6.53193174971542,6.65625841552259,16029.5459309663,0.0,1.0
2023-01-23,7.3,7.3,7.3,7.3,2357,6.98142046455674,6.98142046455674,6.98142046455674,6.98142046455674,2464.55575729207,0.0,1.0
2023-01-24,7.43,7.53,7.04,7.04,50213,7.10574713036392,7.20138302713867,6.73276713294239,6.73276713294239,52504.3437594004,0.0,1.0
2023-01-25,7.2773,7.2773,7.2773,7.2773,679,6.95971111598887,6.95971111598887,6.95971111598887,6.95971111598887,709.984454476588,0.0,1.0
2023-01-26,7.0,7.0,7.0,7.0,1735,6.69451277423249,6.69451277423249,6.69451277423249,6.69451277423249,1814.17235422221,0.0,1.0
2023-01-27,7.49,7.49,7.49,7.49,188,7.16312866842877,7.16312866842877,7.16312866842877,7.16312866842877,196.578906394107,0.0,1.0
2023-01-30,7.9,8.0,7.89,7.89,35616,7.55523584520524,7.65087174197999,7.54567225552777,7.54567225552777,37241.246436875,0.0,1.0
2023-01-31,8.24,8.24,8.14,8.14,231,7.88039789423939,7.88039789423939,7.78476199746464,7.78476199746464,241.541103069354,0.0,1.0
2023-02-01,7.72,8.24,7.72,8.24,3246,7.38309123101069,7.88039789423939,7.38309123101069,7.88039789423939,3394.1230327408,0.0,1.0
2023-02-02,8.02,8.44,7.75,7.75,13021,7.66999892133494,8.07166968778889,7.41178200004312,7.41178200004312,13615.1805327535,0.0,1.0
2023-02-03,7.84,7.84,7.84,7.84,651,7.49785430714039,7.49785430714039,7.49785430714039,7.49785430714039,680.706745013635,0.0,1.0
2023-02-06,7.56,7.6,7.56,7.6,1010,7.23007379617109,7.26832815488099,7.23007379617109,7.26832815488099,1056.08880562791,0.0,1.0
2023-02-07,7.6,7.6,7.56,7.56,1003,7.26832815488099,7.26832815488099,7.23007379617109,7.23007379617109,1048.76937826218,0.0,1.0
2023-02-08,7.36,7.36,7.36,7.36,608,7.03880200262159,7.03880200262159,7.03880200262159,7.03880200262159,635.744548338388,0.0,1.0
2023-02-09,7.29,7.84,7.28,7.36,9186,6.97185687487927,7.49785430714039,6.96229328520179,7.03880200262159,9605.17996880991,0.0,1.0
2023-02-10,7.36,7.6464,7.07,7.07,1937,7.03880200262159,7.31270321098448,6.76145790197482,6.76145790197482,2025.39011534779,0.0,1.0
2023-02-13,7.36,7.36,7.36,7.36,0,7.03880200262159,7.03880200262159,7.03880200262159,7.03880200262159,0,0.0,1.0
2023-02-14,7.36,7.36,7.36,7.36,7,7.03880200262159,7.03880200262159,7.03880200262159,7.03880200262159,7.31942736573802,0.0,1.0
2023-02-15,7.42,7.6,7.12,7.12,3111,7.09618354068644,7.26832815488099,6.80927585036219,6.80927585036219,3252.96264783014,0.0,1.0
2023-02-16,7.42,7.42,7.42,7.42,51,7.09618354068644,7.09618354068644,7.09618354068644,7.09618354068644,53.3272565218055,0.0,1.0
2023-02-17,7.5,7.8,7.5,7.79,2976,7.17269225810624,7.45959994843049,7.17269225810624,7.45003635875302,3111.80226291948,0.0,1.0
2023-02-21,7.4843,7.72,7.4843,7.7,5441,7.15767742231261,7.38309123101069,7.15767742231261,7.36396405165574,5689.28632814007,0.0,1.0
2023-02-22,7.65,7.65,7.59,7.59,3752,7.31614610326837,7.31614610326837,7.25876456520352,7.25876456520352,3923.21306803557,0.0,1.0
2023-02-23,7.08,7.6548,7.08,7.6548,13973,6.77102149165229,7.32073662631355,6.77102149165229,7.32073662631355,14610.6226544939,0.0,1.0
2023-02-24,7.45,7.5797,7.255,7.36,3214,7.12487430971887,7.24891406783572,6.9383843110081,7.03880200262159,3360.66279335457,0.0,1.0
2023-02-27,7.45,7.45,7.4,7.4,1345,7.12487430971887,7.12487430971887,7.07705636133149,7.07705636133149,1406.37568670252,0.0,1.0
2023-02-28,6.85,6.93,6.85,6.93,6023,6.55105892907037,6.62756764649017,6.55105892907037,6.62756764649017,6297.84443197715,0.0,1.0
2023-03-01,6.92,7.33,6.88,7.33,6728,6.61800405681269,7.01011123358917,6.57974969810279,7.01011123358917,7035.01533095505,0.0,1.0
2023-03-02,7.27,7.56,7.08,7.08,2485,6.95272969552432,7.23007379617109,6.77102149165229,6.77102149165229,2598.39671483699,0.0,1.0
2023-03-03,7.405,7.65,6.45,7.15,24161,7.08183815617023,7.31614610326837,6.16851534197137,6.83796661939462,25263.5263690852,0.0,1.0
2023-03-06,7.85,7.85,7.48,7.64,15034,7.50741789681787,7.50741789681787,7.15356507875129,7.30658251359089,15720.0387166436,0.0,1.0
2023-03-07,7.36,7.75,7.36,7.4,2053,7.03880200262159,7.41178200004312,7.03880200262159,7.07705636133149,2146.68348312288,0.0,1.0
2023-03-08,7.45,7.85,7.32,7.32,8092,7.12487430971887,7.50741789681787,7.00054764391169,7.00054764391169,8461.25803479314,0.0,1.0
2023-03-09,7.44,7.6097,7.23,7.23,2826,7.11531072004139,7.27760483686814,6.91447533681442,6.91447533681442,2954.95739079652,0.0,1.0
2023-03-10,7.44,7.44,7.44,7.44,26,7.11531072004139,7.11531072004139,7.11531072004139,7.11531072004139,27.1864445013126,0.0,1.0
2023-03-13,7.44,7.44,7.44,7.44,6,7.11531072004139,7.11531072004139,7.11531072004139,7.11531072004139,6.2737948849183,0.0,1.0
2023-03-14,7.44,7.44,7.44,7.44,5,7.14878328391255,7.14878328391255,7.14878328391255,7.14878328391255,5.20368271391217,0.035,1.0
2023-03-15,6.08,6.2831,6.04,6.2,11214,5.84201644706832,6.03716670042352,5.80358212833761,5.95731940326046,11670.8195907622,0.0,1.0
2023-03-16,6.57,6.57,6.0405,6.08,4731,6.31283685151955,6.31283685151955,5.80406255732174,5.84201644706832,4923.72458390369,0.0,1.0
2023-03-17,6.25,6.25,5.63,6.22,5628,6.00536230167385,6.00536230167385,5.40963036134781,5.97653656262582,5857.26526277954,0.0,1.0
2023-03-20,5.76,6.17,5.76,6.17,1253,5.53454189722262,5.92849366421243,5.53454189722262,5.92849366421243,1304.04288810639,0.0,1.0
2023-03-21,5.76,5.76,5.76,5.76,42,5.53454189722262,5.53454189722262,5.53454189722262,5.53454189722262,43.7109347968622,0.0,1.0
2023-03-22,6.17,6.17,5.935,6.17,718,5.92849366421243,5.92849366421243,5.70269204166949,5.92849366421243,747.248837717787,0.0,1.0
2023-03-23,6.17,6.17,6.17,6.17,24,5.92849366421243,5.92849366421243,5.92849366421243,5.92849366421243,24.9776770267784,0.0,1.0
2023-03-24,5.83,5.84,5.435,5.54,2116,5.60180195500137,5.61141053468405,5.22226305753558,5.3231531442037,2202.19852452763,0.0,1.0
2023-03-27,5.62,6.05,5.62,6.05,1932,5.40002178166513,5.81319070802029,5.40002178166513,5.81319070802029,2010.70300065566,0.0,1.0
2023-03-28,5.89,6.0648,5.8,6.0648,2102,5.65945343309744,5.82741140595065,5.57297621595333,5.82741140595065,2187.62821292867,0.0,1.0
2023-03-29,6.09,6.31,5.75,6.12,4827,5.851625026751,6.06301377976992,5.52493331753994,5.88045076579904,5023.63529201081,0.0,1.0
2023-03-30,6.47,6.47,5.8301,6.0757,3696,6.21675105469277,6.21675105469277,5.6018980407982,5.83788475780477,3846.56226212387,0.0,1.0
2023-03-31,6.48,6.75,6.3324,6.75,1658,6.22635963437545,6.48579128580776,6.08453699825912,6.48579128580776,1725.54118793327,0.0,1.0
2023-04-03,6.42,6.42,6.42,6.42,495,6.16870815627938,6.16870815627938,6.16870815627938,6.16870815627938,515.164588677305,0.0,1.0
2023-04-04,6.0,6.0,6.0,6.0,1177,5.7651478096069,5.7651478096069,5.7651478096069,5.7651478096069,1224.94691085492,0.0,1.0
2023-04-05,5.92,6.3451,5.905,5.905,1211,5.68827917214547,6.09673989445612,5.67386630262146,5.67386630262146,1260.33195330953,0.0,1.0
2023-04-06,5.92,6.05,5.92,6.05,1122,5.68827917214547,5.81319070802029,5.68827917214547,5.81319070802029,1167.70640100189,0.0,1.0
2023-04-10,6.03,6.14,5.749,5.96,10157,5.79397354865493,5.89966792516439,5.52397245957168,5.72671349087619,10570.7610650412,0.0,1.0
2023-04-11,6.03,6.03,6.03,6.03,4,5.79397354865493,5.79397354865493,5.79397354865493,5.79397354865493,4.16294617112973,0.0,1.0
2023-04-12,5.7501,6.23,5.64,6.23,15738,5.52502940333677,5.9861451423085,5.41923894103048,5.9861451423085,16379.1117103099,0.0,1.0
2023-04-13,5.7678,5.7678,5.7678,5.7678,1576,5.54203658937511,5.54203658937511,5.54203658937511,5.54203658937511,1640.20079142511,0.0,1.0
2023-04-14,6.0,6.36,5.98,6.18,7612,5.7651478096069,6.11105667818331,5.74593065024154,5.9381022438951,7922.08656365988,0.0,1.0
2023-04-17,6.0,6.0,5.97,6.0,4257,5.7651478096069,5.7651478096069,5.73632207055886,5.7651478096069,4430.41546262482,0.0,1.0
2023-04-18,6.0,6.0,6.0,6.0,3579,5.7651478096069,5.7651478096069,5.7651478096069,5.7651478096069,3724.79608661833,0.0,1.0
2023-04-19,5.9423,5.9423,5.9423,5.9423,1998,5.70970630483785,5.70970630483785,5.70970630483785,5.70970630483785,2079.3916124793,0.0,1.0
2023-04-20,5.9423,5.9423,5.9423,5.9423,23,5.70970630483785,5.70970630483785,5.70970630483785,5.70970630483785,23.9369404839959,0.0,1.0
2023-04-21,5.9423,5.9423,5.9423,5.9423,31,5.70970630483785,5.70970630483785,5.70970630483785,5.70970630483785,32.2628328262554,0.0,1.0
2023-04-24,5.6,5.6,5.52,5.56,2562,5.38080462229977,5.38080462229977,5.30393598483835,5.34237030356906,2666.36702260859,0.0,1.0
2023-04-25,5.6,5.6,5.6,5.6,2,5.38080462229977,5.38080462229977,5.38080462229977,5.38080462229977,2.08147308556487,0.0,1.0
2023-04-26,5.51,5.79,5.375,5.79,2754,5.29432740515567,5.56336763627066,5.16461157943951,5.56336763627066,2866.18843882282,0.0,1.0
2023-04-27,5.35,5.6,5.35,5.59,2004,5.14059013023282,5.38080462229977,5.14059013023282,5.37119604261709,2085.63603173599,0.0,1.0
2023-04-28,5.75,6.13,5.6601,5.77,3372,5.52493331753994,5.89005934548171,5.43855218619267,5.5441504769053,3509.36362226237,0.0,1.0
2023-05-01,5.675,5.83,5.675,5.75,2112,5.45286896991986,5.60180195500137,5.45286896991986,5.52493331753994,2198.0355783565,0.0,1.0
2023-05-02,5.13,6.0,5.13,5.67,22790,4.9292013772139,5.7651478096069,4.9292013772139,5.44806468007852,23718.3858100116,0.0,1.0
2023-05-03,5.35,5.75,5.17,5.28,11422,5.14059013023282,5.52493331753994,4.96763569594461,5.07333007245407,11887.2927916609,0.0,1.0
2023-05-04,5.58,5.7,5.0794,5.21,5123,5.36158746293442,5.47689041912655,4.88058196401955,5.00607001467532,5331.6933086744,0.0,1.0
2023-05-05,5.32,5.75,5.32,5.73,2125,5.11176439118478,5.52493331753994,5.11176439118478,5.50571615817459,2211.56515341267,0.0,1.0
2023-05-08,5.24,5.48,5.24,5.48,3860,5.03489575372336,5.26550166610763,5.03489575372336,5.26550166610763,4017.24305514019,0.0,1.0
2023-05-09,5.69,5.69,5.1,5.1,22929,5.46728183944388,5.46728183944388,4.90037563816586,4.90037563816586,23863.0481894584,0.0,1.0
2023-05-10,5.309,5.67,5.28,5.63,4808,5.10119495353384,5.44806468007852,5.07333007245407,5.40963036134781,5003.86129769793,0.0,1.0
2023-05-11,5.25,5.28,5.25,5.28,276,5.04450433340604,5.07333007245407,5.04450433340604,5.07333007245407,287.243285807951,0.0,1.0
2023-05-12,5.25,5.25,5.25,5.25,25,5.04450433340604,5.04450433340604,5.04450433340604,5.04450433340604,26.0184135695608,0.0,1.0
2023-05-15,5.25,5.25,5.25,5.25,1,5.04450433340604,5.04450433340604,5.04450433340604,5.04450433340604,1.04073654278243,0.0,1.0
2023-05-16,5.28,5.28,5.22,5.22,901,5.07333007245407,5.07333007245407,5.015678594358,5.015678594358,937.703625046972,0.0,1.0
2023-05-17,5.28,5.28,5.28,5.28,0,5.07333007245407,5.07333007245407,5.07333007245407,5.07333007245407,0,0.0,1.0
2023-05-18,5.4056,5.66,5.4056,5.65,2474,5.19401383326851,5.43845610039584,5.19401383326851,5.42884752071316,2574.78220684374,0.0,1.0
2023-05-19,5.79,5.79,5.74,5.75,1064,5.56336763627066,5.56336763627066,5.51532473785727,5.52493331753994,1107.34368152051,0.0,1.0
2023-05-22,5.36,5.45,5.36,5.45,709,5.1501987099155,5.2366759270596,5.1501987099155,5.2366759270596,737.882208832744,0.0,1.0
2023-05-23,6.5043,6.53,5.3,5.51,30557,6.24970848300436,6.27440253278884,5.09254723181943,5.29432740515567,31801.7865378028,0.0,1.0
2023-05-24,5.945,6.3919,5.65,6.3919,3381,5.71230062135217,6.14170804737106,5.42884752071316,6.14170804737106,3518.73025114741,0.0,1.0
2023-05-25,5.58,5.58,5.58,5.58,422,5.36158746293442,5.36158746293442,5.36158746293442,5.36158746293442,439.190821054186,0.0,1.0
2023-05-26,5.37,5.8394,5.37,5.51,8237,5.15980728959817,5.61083401990309,5.15980728959817,5.29432740515567,8572.54690289891,0.0,1.0
2023-05-30,5.99,6.0,5.75,5.91,9932,5.75553922992422,5.7651478096069,5.52493331753994,5.67867059246279,10336.5953429151,0.0,1.0
2023-05-31,5.91,6.11,5.835,6.1,1338,5.67867059246279,5.87084218611636,5.60660624484271,5.86123360643368,1392.5054942429,0.0,1.0
2023-06-01,5.48,5.9,5.44,5.9,3284,5.26550166610763,5.66906201278012,5.22706734737692,5.66906201278012,3417.77880649751,0.0,1.0
2023-06-02,5.78,6.1,5.78,6.01,10739,5.55375905658798,5.86123360643368,5.55375905658798,5.77475638928958,11176.4697329405,0.0,1.0
2023-06-05,6.15,6.21,6.12,6.16,3927,5.90927650484707,5.96692798294314,5.88045076579904,5.91888508452975,4086.97240350662,0.0,1.0
2023-06-06,6.1823,6.28,6.145,6.28,3302,5.94031221722212,6.03418804072189,5.90447221500573,6.03418804072189,3436.51206426759,0.0,1.0
2023-06-07,6.95,6.95,6.2,6.6,67205,6.67796287946132,6.67796287946132,5.95731940326046,6.34166259056759,69942.6993576935,0.0,1.0
2023-06-08,7.0,7.0,7.0,7.0,493,6.72600577787471,6.72600577787471,6.72600577787471,6.72600577787471,513.08311559174,0.0,1.0
2023-06-09,7.0,7.0,7.0,7.0,1,6.72600577787471,6.72600577787471,6.72600577787471,6.72600577787471,1.04073654278243,0.0,1.0
2023-06-12,6.5,7.0,6.5,7.0,16957,6.24557679374081,6.72600577787471,6.24557679374081,6.72600577787471,17647.7695559617,0.0,1.0
2023-06-13,7.0,7.0,6.52,6.52,3347,6.72600577787471,6.72600577787471,6.26479395310616,6.26479395310616,3483.34520869281,0.0,1.0
2023-06-14,7.0,7.0,7.0,7.0,2437,6.75963580676409,6.75963580676409,6.75963580676409,6.75963580676409,2523.65667140377,0.035,1.0
2023-06-15,6.9,6.9,6.5495,6.636,1416,6.66306958095317,6.66306958095317,6.32460495948591,6.40813474481236,1466.35118863674,0.0,1.0
2023-06-16,6.53,6.71,6.53,6.71,717,6.30577454545279,6.47959375191243,6.30577454545279,6.47959375191243,742.495623059705,0.0,1.0
2023-06-20,6.44,6.97,6.44,6.97,9549,6.21886494222296,6.73066593902081,6.21886494222296,6.73066593902081,9888.55049455667,0.0,1.0
2023-06-21,6.56,6.7,6.45,6.4997,32734,6.33474441319606,6.46993712933134,6.22852156480405,6.27651497903208,33897.9800909852,0.0,1.0
2023-06-22,6.75,6.75,6.72,6.72,690,6.5182202422368,6.5182202422368,6.48925037449353,6.48925037449353,714.5355368357,0.0,1.0
2023-06-23,6.19,6.55,6.19,6.53,1288,5.97744937769567,6.32508779061497,5.97744937769567,6.30577454545279,1333.79966875997,0.0,1.0
2023-06-26,7.04,7.24,6.74,6.81,22257,6.79826229708846,6.99139474871029,6.50856361965571,6.57615997772335,23048.431077322,0.0,1.0
2023-06-27,7.4,7.5,6.99,6.99,16252,7.14590071000775,7.24246693581867,6.749979184183,6.749979184183,16829.9007893533,0.0,1.0
2023-06-28,6.8301,7.49,6.8301,7.49,1340,6.59556978911134,7.23281031323758,6.59556978911134,7.23281031323758,1387.64872370991,0.0,1.0
2023-06-29,7.4927,7.5,6.85,6.85,16017,7.23541760133447,7.24246693581867,6.61478646804772,6.61478646804772,16586.5444833296,0.0,1.0
2023-06-30,7.35,7.6,7.35,7.55,1988,7.09761759710229,7.33903316162958,7.09761759710229,7.29075004872413,2058.69079308605,0.0,1.0
2023-07-03,7.6176,7.6176,7.6176,7.6176,463,7.3560288173723,7.3560288173723,7.3560288173723,7.3560288173723,479.463700804245,0.0,1.0
2023-07-05,7.81,7.81,7.5,7.6,1517,7.54182223583251,7.54182223583251,7.24246693581867,7.33903316162958,1570.9426222895,0.0,1.0
2023-07-06,7.6,7.6,7.55,7.55,606,7.33903316162958,7.33903316162958,7.29075004872413,7.29075004872413,627.548601916572,0.0,1.0
2023-07-07,7.95,8.0,7.58,7.6,2496,7.67701495196779,7.72529806487324,7.3197199164674,7.33903316162958,2584.75463759697,0.0,1.0
2023-07-10,7.95,7.95,7.75,7.75,1265,7.67701495196779,7.67701495196779,7.48388250034596,7.48388250034596,1309.98181753212,0.0,1.0
2023-07-11,8.12,8.12,7.8366,7.98,17493,7.84117753584634,7.84117753584634,7.56750885189821,7.70598481971106,18115.0291969086,0.0,1.0
2023-07-12,7.6888,8.25,7.6888,8.25,6828,7.42478397014968,7.96671362940053,7.42478397014968,7.96671362940053,7070.79513842632,0.0,1.0
2023-07-13,8.04,8.04,7.83,8.0,13307,7.76392455519761,7.76392455519761,7.56113548099469,7.72529806487324,13780.1802734386,0.0,1.0
2023-07-14,7.735,8.11,7.48,8.01,11365,7.46939756647432,7.83152091326525,7.22315369065648,7.73495468745434,11769.1251828083,0.0,1.0
2023-07-17,7.48,7.94,7.46,7.91,2112,7.22315369065648,7.6673583293867,7.2038404454943,7.63838846164342,2187.10007796667,0.0,1.0
2023-07-18,7.72,8.05,7.71,7.98,12691,7.45491263260268,7.7735811777787,7.44525601002159,7.70598481971106,13142.2760840317,0.0,1.0
2023-07-19,8.15,8.15,8.06,8.06,1551,7.87014740358962,7.87014740358962,7.7832378003598,7.7832378003598,1606.15161975677,0.0,1.0
2023-07-20,8.15,8.15,8.15,8.15,96,7.87014740358962,7.87014740358962,7.87014740358962,7.87014740358962,99.4136399075757,0.0,1.0
2023-07-21,7.53,7.5611,7.51,7.5611,641,7.27143680356194,7.30146889978914,7.25212355839976,7.30146889978914,663.793158132875,0.0,1.0
2023-07-24,7.97,7.9914,7.7233,7.97,3188,7.69632819712997,7.71699336945351,7.45809931805444,7.69632819712997,3301.36129193074,0.0,1.0
2023-07-25,7.79,7.79,7.5974,7.5974,203,7.52250899067032,7.52250899067032,7.3365224397585,7.3365224397585,210.218426054561,0.0,1.0
2023-07-26,7.75,8.05,7.6011,8.05,7686,7.48388250034596,7.7735811777787,7.3400953901135,7.7735811777787,7959.30454510027,0.0,1.0
2023-07-27,8.14,8.75,8.05,8.05,16440,7.86049078100853,8.44954475845511,7.7735811777787,7.7735811777787,17024.5858341723,0.0,1.0
2023-07-28,8.2878,8.68,8.2878,8.3385,2505,8.00321566275706,8.38194840038747,8.00321566275706,8.05217473924319,2594.0746663383,0.0,1.0
2023-07-31,9.0334,9.23,8.4,8.88,31409,8.72321344240325,8.91306264234751,8.11156296811691,8.5750808520093,32525.8647485109,0.0,1.0
2023-08-01,9.0,9.0,9.0,9.0,582,8.6909603229824,8.6909603229824,8.6909603229824,8.6909603229824,602.695191939678,0.0,1.0
2023-08-02,9.0,9.0,9.0,9.0,36,8.6909603229824,8.6909603229824,8.6909603229824,8.6909603229824,37.2801149653409,0.0,1.0
2023-08-03,8.73,8.73,8.33,8.33,1235,8.43023151329293,8.43023151329293,8.04396661004927,8.04396661004927,1278.915055061,0.0,1.0
2023-08-04,9.1099,9.2,8.28,8.88,11395,8.7970866051486,8.88409277460423,7.99568349714381,8.5750808520093,11800.1919452794,0.0,1.0
2023-08-07,8.617,8.617,8.617,8.617,248,8.3211116781266,8.3211116781266,8.3211116781266,8.3211116781266,256.818569761237,0.0,1.0
2023-08-08,8.68,8.68,8.12,8.17,12737,8.38194840038747,8.38194840038747,7.84117753584634,7.8894606487518,13189.9117864874,0.0,1.0
2023-08-09,8.68,8.68,8.68,8.68,3,8.38194840038747,8.38194840038747,8.38194840038747,8.38194840038747,3.10667624711174,0.0,1.0
2023-08-10,8.4,8.816,8.4,8.816,9579,8.11156296811691,8.51327846749032,8.11156296811691,8.51327846749032,9919.61725702778,0.0,1.0
2023-08-11,8.2018,8.5,8.2018,8.47,572,7.92016870855967,8.20812919392782,7.92016870855967,8.17915932618455,592.339604449305,0.0,1.0
2023-08-14,8.2018,8.2018,8.2018,8.2018,0,7.92016870855967,7.92016870855967,7.92016870855967,7.92016870855967,0,0.0,1.0
2023-08-15,8.23,8.23,8.23,8.23,174,7.94740038423835,7.94740038423835,7.94740038423835,7.94740038423835,180.187222332481,0.0,1.0
2023-08-16,8.1,8.1,8.0364,8.0364,703,7.82186429068416,7.82186429068416,7.76044817106842,7.76044817106842,727.997800573184,0.0,1.0
2023-08-17,8.15,8.15,8.14,8.14,1200,7.87014740358962,7.87014740358962,7.86049078100853,7.86049078100853,1242.6704988447,0.0,1.0
2023-08-18,8.15,8.15,8.15,8.15,4,7.87014740358962,7.87014740358962,7.87014740358962,7.87014740358962,4.14223499614899,0.0,1.0
2023-08-21,8.15,8.15,8.15,8.15,10,7.87014740358962,7.87014740358962,7.87014740358962,7.87014740358962,10.3555874903725,0.0,1.0
2023-08-22,8.15,8.15,8.15,8.15,25,7.87014740358962,7.87014740358962,7.87014740358962,7.87014740358962,25.8889687259312,0.0,1.0
2023-08-23,8.1,8.1,8.1,8.1,502,7.82186429068416,7.82186429068416,7.82186429068416,7.82186429068416,519.850492016698,0.0,1.0
2023-08-24,8.336,8.336,7.8801,7.8801,4594,8.04976058359792,8.04976058359792,7.60951516012596,7.60951516012596,4757.35689307711,0.0,1.0
2023-08-25,7.9,7.9,7.89,7.9,4520,7.62873183906233,7.62873183906233,7.61907521648124,7.62873183906233,4680.72554564835,0.0,1.0
2023-08-28,7.95,7.95,6.8,7.55,984,7.67701495196779,7.67701495196779,6.56650335514226,7.29075004872413,1018.98980905265,0.0,1.0
2023-08-29,8.04,8.5,8.04,8.1,2505,7.76392455519761,8.20812919392782,7.76392455519761,7.82186429068416,2594.0746663383,0.0,1.0
2023-08-30,8.6,8.6,7.03,7.56,23824,8.30469541973874,8.30469541973874,6.78860567450736,7.30040667130522,24671.1516370634,0.0,1.0
2023-08-31,8.26,8.53,8.26,8.28,3337,7.97637025198163,8.2370990616711,7.97637025198163,7.99568349714381,3455.65954553729,0.0,1.0
2023-09-01,8.26,8.26,8.26,8.26,26,7.97637025198163,7.97637025198163,7.97637025198163,7.97637025198163,26.9245274749684,0.0,1.0
2023-09-05,8.45,8.6,8.3,8.6,1477,8.15984608102236,8.30469541973874,8.01499674230599,8.30469541973874,1529.52027232801,0.0,1.0
2023-09-06,8.52,8.65,8.32,8.64,5957,8.22744243909001,8.3529785326442,8.03430998746818,8.34332191006311,6168.82346801487,0.0,1.0
2023-09-07,8.72,8.9,8.7,8.7,2564,8.42057489071184,8.59439409717149,8.40126164554965,8.40126164554965,2655.1726325315,0.0,1.0
2023-09-08,8.34,8.8,8.33,8.4211,4176,8.05362323263036,8.49782787136057,8.04396661004927,8.13193844176301,4324.49333597954,0.0,1.0
2023-09-11,8.32,8.8,8.32,8.74,1990,8.03430998746818,8.49782787136057,8.03430998746818,8.43988813587402,2060.76191058412,0.0,1.0
2023-09-12,8.44,8.8,8.33,8.33,19079,8.15018945844127,8.49782787136057,8.04396661004927,8.04396661004927,19757.4253728816,0.0,1.0
2023-09-13,8.25,8.695,8.25,8.695,1052,7.96671362940053,8.39643333425911,7.96671362940053,8.39643333425911,1089.40780398718,0.0,1.0
2023-09-14,8.83,8.98,8.83,8.97,2250,8.56059591813766,8.70601940485575,8.56059591813766,8.69632450574121,2320.80805939058,0.035,1.0
2023-09-15,8.83,8.83,8.83,8.83,0,8.56059591813766,8.56059591813766,8.56059591813766,8.56059591813766,0,0.0,1.0
2023-09-18,8.83,8.83,8.83,8.83,0,8.56059591813766,8.56059591813766,8.56059591813766,8.56059591813766,0,0.0,1.0
2023-09-19,8.45,8.495,8.16,8.3748,7071,8.19218975178519,8.23581679780062,7.91103767746357,8.11928411044386,7293.52612797814,0.0,1.0
2023-09-20,8.06,8.3,8.05,8.29,949,7.81408868631819,8.04676626506711,7.80439378720365,8.03707136595257,978.865265938516,0.0,1.0
2023-09-21,8.06,8.06,8.06,8.06,0,7.81408868631819,7.81408868631819,7.81408868631819,7.81408868631819,0,0.0,1.0
2023-09-22,7.6301,8.0,7.61,8.0,15765,7.39730497338417,7.75591929163095,7.37781822616394,7.75591929163095,16261.1284694633,0.0,1.0
2023-09-25,7.6301,7.6301,7.6301,7.6301,0,7.39730497338417,7.39730497338417,7.39730497338417,7.39730497338417,0,0.0,1.0
2023-09-26,7.6301,7.6301,7.6301,7.6301,1,7.39730497338417,7.39730497338417,7.39730497338417,7.39730497338417,1.03147024861804,0.0,1.0
2023-09-27,8.02,8.38,7.24,8.38,6017,7.77530908986003,8.12432545798342,7.01910695892601,8.12432545798342,6206.35648593472,0.0,1.0
2023-09-28,8.21,8.21,7.48,7.52,1339,7.95951217303627,7.95951217303627,7.25178453767494,7.2905641341331,1381.13866289955,0.0,1.0
2023-09-29,8.0,8.52,7.7575,8.52,1342,7.75591929163095,8.26005404558697,7.52081798810339,8.26005404558697,1384.2330736454,0.0,1.0
2023-10-02,7.51,7.93,7.5,7.57,2873,7.28086923501856,7.68805499782918,7.27117433590402,7.33903862970579,2963.41402427962,0.0,1.0
2023-10-03,7.5,7.96,7.05,7.59,5325,7.27117433590402,7.7171396951728,6.83490387574978,7.35842842793487,5492.57907389104,0.0,1.0
2023-10-04,7.55,7.55,7.275,7.275,1743,7.31964883147671,7.31964883147671,7.0530391058269,7.0530391058269,1797.85264334124,0.0,1.0
2023-10-05,7.55,7.55,7.55,7.55,1,7.31964883147671,7.31964883147671,7.31964883147671,7.31964883147671,1.03147024861804,0.0,1.0
2023-10-06,7.1,7.44,7.0,7.0,7642,6.88337837132247,7.21300494121679,6.78642938017708,6.78642938017708,7882.49563993903,0.0,1.0
2023-10-09,7.7,7.7,7.2076,7.2076,2859,7.46507231819479,7.46507231819479,6.98769548579491,6.98769548579491,2948.97344079897,0.0,1.0
2023-10-10,7.2,7.85,7.2,7.84,2162,6.98032736246786,7.61049580491287,6.98032736246786,7.60080090579833,2230.03867751219,0.0,1.0
2023-10-11,7.5,7.9,7.5,7.84,3815,7.27117433590402,7.65897030048557,7.27117433590402,7.60080090579833,3935.05899847781,0.0,1.0
2023-10-12,7.5,7.645,7.4401,7.4401,5833,7.27117433590402,7.41175037306483,7.21310189020793,7.21310189020793,6016.565960189,0.0,1.0
2023-10-13,7.8,7.8,7.77,7.77,741,7.56202130934018,7.56202130934018,7.53293661199656,7.53293661199656,764.319454225965,0.0,1.0
2023-10-16,7.25,7.95,7.25,7.89,13233,7.02880185804055,7.70744479605826,7.02880185804055,7.64927540137103,13649.4457999625,0.0,1.0
2023-10-17,8.4058,8.4058,7.03,7.03,3156,8.14933829769893,8.14933829769893,6.8155140775207,6.8155140775207,3255.32010463852,0.0,1.0
2023-10-18,7.7,8.0,7.55,7.7968,10756,7.46507231819479,7.75591929163095,7.31964883147671,7.55891894162353,11094.4939941356,0.0,1.0
2023-10-19,7.675,7.675,7.43,7.44,2891,7.44083507040845,7.44083507040845,7.20331004210225,7.21300494121679,2981.98048875474,0.0,1.0
2023-10-20,7.675,7.675,7.675,7.675,5,7.44083507040845,7.44083507040845,7.44083507040845,7.44083507040845,5.15735124309018,0.0,1.0
2023-10-23,7.28,7.28,7.28,7.28,261,7.05788655538417,7.05788655538417,7.05788655538417,7.05788655538417,269.213734889307,0.0,1.0
2023-10-24,7.5,7.59,7.19,7.3869,4420,7.27117433590402,7.35842842793487,6.97063246335332,7.16152502691859,4559.09849889172,0.0,1.0
2023-10-25,6.97,7.45,6.96,7.39,6122,6.75734468283347,7.22269984033133,6.74764978371893,7.16453044564409,6314.66086203961,0.0,1.0
2023-10-26,7.61,7.7,7.46,7.46,8715,7.37781822616394,7.46507231819479,7.23239473944586,7.23239473944586,8989.26321670619,0.0,1.0
2023-10-27,7.89,8.0,7.83,7.83,805,7.64927540137103,7.75591929163095,7.5911060066838,7.5911060066838,830.333550137519,0.0,1.0
2023-10-30,8.16,8.2,7.72,7.74,12924,7.91103767746357,7.94981727392173,7.48446211642387,7.50385191465295,13330.7214931395,0.0,1.0
2023-10-31,8.16,8.16,8.16,8.16,0,7.91103767746357,7.91103767746357,7.91103767746357,7.91103767746357,0,0.0,1.0
2023-11-01,8.0,8.27,8.0,8.1,3057,7.75591929163095,8.0176815677235,7.75591929163095,7.85286828277634,3153.20455002534,0.0,1.0
2023-11-02,8.2,8.56,8.17,8.4663,2439,7.94981727392173,8.29883364204512,7.92073257657811,8.20799243734189,2515.75593637939,0.0,1.0
2023-11-03,9.1599,9.19,8.64,8.78,43780,8.8804306399263,8.90961228626106,8.37639283496143,8.51212142256497,45157.7674844976,0.0,1.0
2023-11-06,8.75,8.92,8.3377,8.91,6771,8.48303672522136,8.64785001016851,8.08331603472893,8.63815511105397,6984.08505339272,0.0,1.0
2023-11-07,8.7,8.7,8.7,8.7,207,8.43456222964866,8.43456222964866,8.43456222964866,8.43456222964866,213.514341463933,0.0,1.0
2023-11-08,8.67,8.67,8.67,8.67,156,8.40547753230505,8.40547753230505,8.40547753230505,8.40547753230505,160.909358784414,0.0,1.0
2023-11-09,8.27,8.29,7.84,7.93,15350,8.0176815677235,8.03707136595257,7.60080090579833,7.68805499782918,15833.0683162868,0.0,1.0
2023-11-10,8.4,8.4,8.36,8.36,1376,8.1437152562125,8.1437152562125,8.10493565975435,8.10493565975435,1419.30306209842,0.0,1.0
2023-11-13,8.1,8.1,8.1,8.1,1220,7.85286828277634,7.85286828277634,7.85286828277634,7.85286828277634,1258.393703314,0.0,1.0
2023-11-14,8.7,8.9,7.3,7.3,29037,8.43456222964866,8.62846021193944,7.07727635361324,7.07727635361324,29950.8016091219,0.0,1.0
2023-11-15,8.95,8.95,8.88,8.88,843,8.67693470751213,8.67693470751213,8.60907041371036,8.60907041371036,869.529419585004,0.0,1.0
2023-11-16,8.21,8.63,8.21,8.5,5090,7.95951217303627,8.36669793584689,7.95951217303627,8.24066424735789,5250.1835654658,0.0,1.0
2023-11-17,8.37,8.8,8.34,8.72,4925,8.11463055886888,8.53151122079405,8.08554586152527,8.45395202787774,5079.99097444383,0.0,1.0
2023-11-20,8.73,8.73,8.73,8.73,168,8.46364692699228,8.46364692699228,8.46364692699228,8.46364692699228,173.28700176783,0.0,1.0
2023-11-21,8.28,8.68,8.15,8.67,10696,8.02737646683804,8.41517243141958,7.90134277834903,8.40547753230505,11032.6057792185,0.0,1.0
2023-11-22,8.33,8.34,8.33,8.34,548,8.07585096241073,8.08554586152527,8.07585096241073,8.08554586152527,565.245696242684,0.0,1.0
2023-11-24,8.17,8.21,8.17,8.21,522,7.92073257657811,7.95951217303627,7.92073257657811,7.95951217303627,538.427469778615,0.0,1.0
2023-11-27,8.385,8.385,8.385,8.385,185,8.12917290754069,8.12917290754069,8.12917290754069,8.12917290754069,190.821995994337,0.0,1.0
2023-11-28,8.6,8.71,8.31,8.53,8172,8.33761323850328,8.4442571287632,8.05646116418165,8.2697489447015,8429.17487170658,0.0,1.0
2023-11-29,9.05,9.15,8.85,8.85,7993,8.77388369865752,8.8708326898029,8.57998571636674,8.57998571636674,8244.54169720396,0.0,1.0
2023-11-30,8.81,9.0,8.66,9.0,24991,8.54120611990859,8.72540920308482,8.39578263319051,8.72540920308482,25777.4729832133,0.0,1.0
2023-12-01,9.32,9.4101,8.67,9.05,20739,9.03564597475006,9.12299701577205,8.40547753230505,8.77388369865752,21391.6614860894,0.0,1.0
2023-12-04,9.39,9.39,9.38,9.38,656,9.10351026855183,9.10351026855183,9.09381536943729,9.09381536943729,676.644483093432,0.0,1.0
2023-12-05,9.15,9.15,8.13,8.13,2782,8.8708326898029,8.8708326898029,7.88195298011996,7.88195298011996,2869.55023165538,0.0,1.0
2023-12-06,9.47,9.49,9.15,9.42,7952,9.18106946146814,9.20045925969722,8.8708326898029,9.13259496589545,8202.25141701062,0.0,1.0
2023-12-07,8.98,8.98,8.98,8.98,542,8.70601940485575,8.70601940485575,8.70601940485575,8.70601940485575,559.056874750975,0.0,1.0
2023-12-08,9.25,9.29,8.66,9.01,35697,8.96778168094829,9.00656127740644,8.39578263319051,8.73510410219936,36820.393464918,0.0,1.0
2023-12-11,9.1,9.1,8.97,8.97,756,8.82235819423021,8.82235819423021,8.69632450574121,8.69632450574121,779.791507955235,0.0,1.0
2023-12-12,9.1,9.1,9.1,9.1,34,8.82235819423021,8.82235819423021,8.82235819423021,8.82235819423021,35.0699884530132,0.0,1.0
2023-12-13,9.26,9.62,8.71,8.85,20253,8.97747658006283,9.32649294818622,8.4442571287632,8.57998571636674,20890.3669452611,0.0,1.0
2023-12-14,9.67,10.1,9.33,9.73,20287,9.37496744375892,9.79184810568408,9.0453408738646,9.43313683844615,20925.4369337141,0.0,1.0
2023-12-15,9.31,9.795,9.28,9.64,13813,9.05988322253641,9.53185350856543,9.03068918422533,9.38101764395821,14194.3363773289,0.035,1.0
2023-12-18,9.46,9.6015,9.26,9.43,3066,9.20585341409178,9.343551961459,9.01122649201795,9.1766593757807,3150.64325873382,0.0,1.0
2023-12-19,9.56,9.57,9.13,9.21,8500,9.30316687512869,9.31289822123238,8.88471899266997,8.9625697614995,8734.6600454134,0.0,1.0
2023-12-20,9.51,9.8,9.33,9.5,15970,9.25451014461023,9.53671918161727,9.07934591474379,9.24477879850654,16410.8848147355,0.0,1.0
2023-12-21,9.6201,9.8152,9.51,9.51,1043,9.36165226521187,9.55151082769488,9.25451014461023,9.25451014461023,1071.79416792543,0.0,1.0
2023-12-22,9.3027,9.64,9.3027,9.61,13079,9.05277933988071,9.38101764395821,9.05277933988071,9.35182360564714,13440.0727922308,0.0,1.0
2023-12-26,9.655,9.75,9.3601,9.68,7623,9.39561466311375,9.48806245109882,9.1086372665159,9.41994302837298,7833.44865013957,0.0,1.0
2023-12-27,9.75,10.4,9.75,10.01,846,9.48806245109882,10.1205999478387,9.48806245109882,9.74107744979478,869.355576284675,0.0,1.0
2023-12-28,9.6,9.6,9.6,9.6,1827,9.34209225954345,9.34209225954345,9.34209225954345,9.34209225954345,1877.4381062318,0.0,1.0
2023-12-29,9.4,10.5,9.4,10.5,12719,9.14746533746963,10.2179134088756,9.14746533746963,10.2179134088756,13070.1342491309,0.0,1.0
2024-01-02,9.45,9.51,9.15,9.15,2077,9.19612206798808,9.25451014461023,8.90418168487735,8.90418168487735,2134.33987227337,0.0,1.0
2024-01-03,9.5095,9.79,9.41,9.41,3263,9.25402357730504,9.52698783551358,9.15719668357332,9.15719668357332,3353.08185037458,0.0,1.0
2024-01-04,9.25,9.25,9.25,9.25,519,9.00149514591426,9.00149514591426,9.00149514591426,9.00149514591426,533.328066302301,0.0,1.0
2024-01-05,9.51,9.51,9.51,9.51,1105,9.25451014461023,9.25451014461023,9.25451014461023,9.25451014461023,1135.50580590374,0.0,1.0
2024-01-08,9.75,9.77,9.56,9.56,3891,9.48806245109882,9.5075251433062,9.30316687512869,9.30316687512869,3998.41908667101,0.0,1.0
2024-01-09,9.94,9.95,9.5,9.7,4656,9.67295802706895,9.68268937317264,9.24477879850654,9.43940572058036,4784.53849075821,0.0,1.0
2024-01-10,9.8093,10.1,9.59,10.0,59784,9.5457693334937,9.828659564728,9.33236091343976,9.73134610369109,61434.4607241171,0.0,1.0
2024-01-11,9.72,9.82,9.5758,9.5758,14299,9.45886841278774,9.55618187382465,9.31854240197252,9.31854240197252,14693.7534105137,0.0,1.0
2024-01-12,10.0985,10.0985,9.7201,9.7201,201390,9.82719986281245,9.82719986281245,9.45896572624878,9.45896572624878,206949.786652448,0.0,1.0
2024-01-16,9.7237,10.0,9.7237,10.0,2294,9.46246901084611,9.73134610369109,9.46246901084611,9.73134610369109,2357.33060519745,0.0,1.0
2024-01-17,9.92,9.92,9.92,9.92,316,9.65349533486156,9.65349533486156,9.65349533486156,9.65349533486156,324.723832276546,0.0,1.0
2024-01-18,9.79,9.81,9.53,9.62,4970,9.52698783551358,9.54645052772096,9.27397283681761,9.36155495175083,5107.20710890643,0.0,1.0
2024-01-19,9.79,9.79,9.79,9.79,2,9.52698783551358,9.52698783551358,9.52698783551358,9.52698783551358,2.05521412833257,0.0,1.0
2024-01-22,10.0,10.1,10.0,10.09,1997,9.73134610369109,9.828659564728,9.73134610369109,9.81892821862431,2052.13130714007,0.0,1.0
2024-01-23,9.85,10.2,9.57,10.17,6907,9.58537591213573,9.92597302576491,9.31289822123238,9.89677898745384,7097.68199219651,0.0,1.0
2024-01-24,9.5401,10.14,9.5401,10.12,3002,9.28380149638234,9.86758494914277,9.28380149638234,9.84812225693539,3084.87640662718,0.0,1.0
2024-01-25,10.05,10.2,9.8176,9.8176,3103,9.78000283420955,9.92597302576491,9.55384635075977,9.55384635075977,3188.66472010797,0.0,1.0
2024-01-26,10.0,10.0,10.0,10.0,2223,9.73134610369109,9.73134610369109,9.73134610369109,9.73134610369109,2284.37050364165,0.0,1.0
2024-01-29,9.8826,10.0,9.8826,10.0,2606,9.61710010043376,9.73134610369109,9.61710010043376,9.73134610369109,2677.94400921733,0.0,1.0
2024-01-30,9.8826,9.8826,9.8826,9.8826,0,9.61710010043376,9.61710010043376,9.61710010043376,9.61710010043376,0,0.0,1.0
2024-01-31,9.8826,9.8826,9.8826,9.8826,4,9.61710010043376,9.61710010043376,9.61710010043376,9.61710010043376,4.11042825666513,0.0,1.0
2024-02-01,9.58,9.795,9.3,9.3,3083,9.32262956733607,9.53185350856543,9.05015187643272,9.05015187643272,3168.11257882465,0.0,1.0
2024-02-02,9.58,9.58,9.58,9.58,0,9.32262956733607,9.32262956733607,9.32262956733607,9.32262956733607,0,0.0,1.0
2024-02-05,9.58,9.58,9.58,9.58,7,9.32262956733607,9.32262956733607,9.32262956733607,9.32262956733607,7.19324944916398,0.0,1.0
2024-02-06,9.58,9.58,9.58,9.58,4,9.32262956733607,9.32262956733607,9.32262956733607,9.32262956733607,4.11042825666513,0.0,1.0
2024-02-07,9.17,9.42,9.13,9.42,14988,8.92364437708473,9.16692802967701,8.88471899266997,9.16692802967701,15401.7746777243,0.0,1.0
2024-02-08,10.06,10.06,10.06,10.06,500,9.78973418031324,9.78973418031324,9.78973418031324,9.78973418031324,513.803532083141,0.0,1.0
2024-02-09,10.06,10.06,10.06,10.06,8,9.78973418031324,9.78973418031324,9.78973418031324,9.78973418031324,8.22085651333026,0.0,1.0
2024-02-12,10.0,10.0,9.52,9.52,8529,9.73134610369109,9.73134610369109,9.26424149071392,9.26424149071392,8764.46065027423,0.0,1.0
2024-02-13,10.0,10.0,10.0,10.0,1,9.73134610369109,9.73134610369109,9.73134610369109,9.73134610369109,1.02760706416628,0.0,1.0
2024-02-14,9.5,9.5,9.5,9.5,1000,9.24477879850654,9.24477879850654,9.24477879850654,9.24477879850654,1027.60706416628,0.0,1.0
2024-02-15,10.0,10.0,9.4,9.4,54630,9.73134610369109,9.73134610369109,9.14746533746963,9.14746533746963,56138.1739154041,0.0,1.0
2024-02-16,10.0,10.0,9.99,9.99,900,9.73134610369109,9.73134610369109,9.7216147575874,9.7216147575874,924.846357749655,0.0,1.0
2024-02-20,10.0,10.0,10.0,10.0,0,9.73134610369109,9.73134610369109,9.73134610369109,9.73134610369109,0,0.0,1.0
2024-02-21,10.1,10.1,10.1,10.1,110,9.828659564728,9.828659564728,9.828659564728,9.828659564728,113.036777058291,0.0,1.0
2024-02-22,9.98,9.98,9.89,9.9,627,9.71188341148371,9.71188341148371,9.62430129655049,9.63403264265418,644.30962923226,0.0,1.0
2024-02-23,10.05,10.12,10.0,10.0,7422,9.78000283420955,9.84812225693539,9.73134610369109,9.73134610369109,7626.89963024215,0.0,1.0
2024-02-26,9.82,10.0,9.72,9.72,39070,9.55618187382465,9.73134610369109,9.45886841278774,9.45886841278774,40148.6079969767,0.0,1.0
2024-02-27,9.82,9.82,9.82,9.82,0,9.55618187382465,9.55618187382465,9.55618187382465,9.55618187382465,0,0.0,1.0
2024-02-28,9.82,9.82,9.82,9.82,0,9.55618187382465,9.55618187382465,9.55618187382465,9.55618187382465,0,0.0,1.0
2024-02-29,9.8,10.0,9.6501,10.0,5685,9.53671918161727,9.73134610369109,9.39084630352294,9.73134610369109,5841.94615978532,0.0,1.0
2024-03-01,9.7513,9.7513,9.7513,9.7513,231,9.4893275260923,9.4893275260923,9.4893275260923,9.4893275260923,237.377231822411,0.0,1.0
2024-03-04,9.5,9.5,9.5,9.5,1063,9.24477879850654,9.24477879850654,9.24477879850654,9.24477879850654,1092.34630920876,0.0,1.0
2024-03-05,9.5,9.5,9.5,9.5,133,9.24477879850654,9.24477879850654,9.24477879850654,9.24477879850654,136.671739534116,0.0,1.0
2024-03-06,9.4,9.4,9.4,9.4,661,9.14746533746963,9.14746533746963,9.14746533746963,9.14746533746963,679.248269413913,0.0,1.0
2024-03-07,9.4,9.4,9.4,9.4,31,9.14746533746963,9.14746533746963,9.14746533746963,9.14746533746963,31.8558189891548,0.0,1.0
2024-03-08,9.45,9.45,9.45,9.45,1306,9.19612206798808,9.19612206798808,9.19612206798808,9.19612206798808,1342.05482580117,0.0,1.0
2024-03-11,9.6,9.8,9.45,9.45,8835,9.34209225954345,9.53671918161727,9.19612206798808,9.19612206798808,9078.90841190911,0.0,1.0
2024-03-12,9.6,9.6,9.6,9.6,30,9.34209225954345,9.34209225954345,9.34209225954345,9.34209225954345,30.8282119249885,0.0,1.0
2024-03-13,9.6202,9.6202,9.6202,9.6202,2345,9.36174957867291,9.36174957867291,9.36174957867291,9.36174957867291,2409.73856546993,0.0,1.0
2024-03-14,9.35,9.35,9.35,9.35,589,9.13286831831409,9.13286831831409,9.13286831831409,9.13286831831409,603.003329080804,0.035,1.0
2024-03-15,9.3411,9.785,9.3411,9.785,631,9.12417499980789,9.55776647002175,9.12417499980789,9.55776647002175,646.0018686757,0.0,1.0
2024-03-18,9.55,9.74,9.4,9.4,10423,9.32822379036359,9.51381148881062,9.18170718632647,9.18170718632647,10670.8042428,0.0,1.0
2024-03-19,9.6,9.6,9.43,9.43,595,9.37706265837596,9.37706265837596,9.21101050713389,9.21101050713389,609.145977594361,0.0,1.0
2024-03-20,9.6,9.6,9.35,9.35,1939,9.37706265837596,9.37706265837596,9.13286831831409,9.13286831831409,1985.09924463103,0.0,1.0
2024-03-21,9.98,9.98,9.55,9.55,864,9.74823805527001,9.74823805527001,9.32822379036359,9.32822379036359,884.541385952147,0.0,1.0
2024-03-22,9.98,9.98,9.98,9.98,34,9.74823805527001,9.74823805527001,9.74823805527001,9.74823805527001,34.8083415768206,0.0,1.0
2024-03-25,9.6527,9.7165,9.4301,9.52,5587,9.42853882526101,9.4908572208448,9.21110818486991,9.29892046955617,5719.82954087343,0.0,1.0
2024-03-26,9.94,10.2,9.94,10.2,867,9.70916696086011,9.96312907452446,9.70916696086011,9.96312907452446,887.612710208926,0.0,1.0
2024-03-27,9.75,10.0,9.5574,9.92,14812,9.52357926241309,9.76777360247496,9.33545194282942,9.68963141365516,15164.1516304667,0.0,1.0
2024-03-28,9.97,10.25,9.97,10.25,43727,9.73847028166754,10.0119679425368,9.73847028166754,10.0119679425368,44766.5985920481,0.0,1.0
2024-04-01,9.7085,10.0,9.6982,10.0,4932,9.48304300196282,9.76777360247496,9.47298219515227,9.76777360247496,5049.25707814351,0.0,1.0
2024-04-02,9.65,9.65,9.65,9.65,187,9.42590152638834,9.42590152638834,9.42590152638834,9.42590152638834,191.445878672513,0.0,1.0
2024-04-03,9.65,9.65,9.65,9.65,4,9.42590152638834,9.42590152638834,9.42590152638834,9.42590152638834,4.09509900903772,0.0,1.0
2024-04-04,9.75,9.75,9.515,9.75,3113,9.52357926241309,9.52357926241309,9.29403658275493,9.52357926241309,3187.0108037836,0.0,1.0
2024-04-05,9.75,9.75,9.75,9.75,0,9.52357926241309,9.52357926241309,9.52357926241309,9.52357926241309,0,0.0,1.0
2024-04-08,9.75,9.75,9.75,9.75,0,9.52357926241309,9.52357926241309,9.52357926241309,9.52357926241309,0,0.0,1.0
2024-04-09,9.98,9.98,9.4001,9.85,15445,9.74823805527001,9.74823805527001,9.18180486406249,9.62125699843784,15812.2010486469,0.0,1.0
2024-04-10,9.14,9.6501,9.01,9.41,1962,8.92774507266212,9.42599920412436,8.80076401582994,9.19147495992894,2008.646063933,0.0,1.0
2024-04-11,9.15,9.52,9.15,9.372,987,8.93751284626459,9.29892046955617,8.93751284626459,9.15435742023954,1010.46568048006,0.0,1.0
2024-04-12,9.05,9.3278,9.05,9.3278,606,8.83983511023984,9.1111838609166,8.83983511023984,9.1111838609166,620.407499869214,0.0,1.0
2024-04-15,9.2189,9.2189,9.0,9.0,2843,9.00481280638564,9.00481280638564,8.79099624222747,8.79099624222747,2910.59162067356,0.0,1.0
2024-04-16,8.77,9.04,8.77,9.04,6624,8.56633744937054,8.83006733663737,8.56633744937054,8.83006733663737,6781.48395896646,0.0,1.0
2024-04-17,8.8,8.85,8.76,8.85,14725,8.59564077017797,8.64447963819034,8.55656967576807,8.64447963819034,15075.0832270201,0.0,1.0
2024-04-18,8.71,9.375,8.71,9.04,12635,8.50773080775569,9.15728775232028,8.50773080775569,8.83006733663737,12935.3939947979,0.0,1.0
2024-04-19,9.06,9.15,8.86,9.13,14525,8.84960288384232,8.93751284626459,8.65424741179282,8.91797729905964,14870.3282765682,0.0,1.0
2024-04-22,9.2376,9.2376,9.06,9.06,24970,9.02307854302227,9.02307854302227,8.84960288384232,8.84960288384232,25563.655563918,0.0,1.0
2024-04-23,9.35,9.35,9.35,9.35,252,9.13286831831409,9.13286831831409,9.13286831831409,9.13286831831409,257.991237569376,0.0,1.0
2024-04-24,9.34,9.35,9.34,9.34,8177,9.12310054471162,9.13286831831409,9.12310054471162,9.12310054471162,8371.40614922535,0.0,1.0
2024-04-25,8.8792,8.8792,8.8792,8.8792,575,8.67300153710957,8.67300153710957,8.67300153710957,8.67300153710957,588.670482549172,0.0,1.0
2024-04-26,9.01,9.01,8.8,8.8,2931,8.80076401582994,8.80076401582994,8.59564077017797,8.59564077017797,3000.68379887239,0.0,1.0
2024-04-29,9.1,9.33,8.8401,9.32,5513,8.88867397825222,9.11333277110914,8.63480954232389,9.10356499750667,5644.07020920623,0.0,1.0
2024-04-30,9.0,9.01,8.91,9.01,9451,8.79099624222747,8.80076401582994,8.70308627980519,8.80076401582994,9675.69518360386,0.0,1.0
2024-05-01,9.33,9.33,9.15,9.19,4300,9.11333277110914,9.11333277110914,8.93751284626459,8.97658394067449,4402.23143471555,0.0,1.0
2024-05-02,8.894,8.894,8.894,8.894,5688,8.68745784204123,8.68745784204123,8.68745784204123,8.68745784204123,5823.23079085164,0.0,1.0
2024-05-03,9.35,9.35,9.34,9.34,1201,9.13286831831409,9.13286831831409,9.12310054471162,9.12310054471162,1229.55347746357,0.0,1.0
2024-05-06,9.01,9.1,9.01,9.1,600,8.80076401582994,8.88867397825222,8.80076401582994,8.88867397825222,614.264851355658,0.0,1.0
2024-05-07,9.2,9.43,9.2,9.4,1054,8.98635171427697,9.21101050713389,8.98635171427697,9.18170718632647,1079.05858888144,0.0,1.0
2024-05-08,9.25,9.35,8.958,8.958,4286,9.03519058228934,9.13286831831409,8.74997159309707,8.74997159309707,4387.89858818392,0.0,1.0
2024-05-09,9.43,9.5,9.0,9.45,12998,9.21101050713389,9.27938492235122,8.79099624222747,9.23054605433884,13307.0242298681,0.0,1.0
2024-05-10,9.28,9.4,8.99,9.4,9957,9.06449390309677,9.18170718632647,8.78122846862499,9.18170718632647,10193.7252082471,0.0,1.0
2024-05-13,9.3782,9.3782,9.25,9.25,1503,9.16041343987307,9.16041343987307,9.03519058228934,9.03519058228934,1538.73345264592,0.0,1.0
2024-05-14,9.75,9.85,9.6,9.6,1220,9.52357926241309,9.62125699843784,9.37706265837596,9.37706265837596,1249.0051977565,0.0,1.0
2024-05-15,9.56,9.75,9.56,9.74,4385,9.33799156396607,9.52357926241309,9.33799156396607,9.51381148881062,4489.2522886576,0.0,1.0
2024-05-16,9.5,9.5,9.5,9.5,621,9.27938492235122,9.27938492235122,9.27938492235122,9.27938492235122,635.764121153105,0.0,1.0
2024-05-17,9.5,9.5,9.5,9.5,8,9.27938492235122,9.27938492235122,9.27938492235122,9.27938492235122,8.19019801807543,0.0,1.0
2024-05-20,9.31,9.31,9.29,9.29,1446,9.09379722390419,9.09379722390419,9.07426167669924,9.07426167669924,1480.37829176714,0.0,1.0
2024-05-21,8.8601,9.4,8.86,9.01,3102,8.65434508952884,9.18170718632647,8.65424741179282,8.80076401582994,3175.74928150875,0.0,1.0
2024-05-22,9.25,9.25,9.01,9.025,14942,9.03519058228934,9.03519058228934,8.80076401582994,8.81541567623366,15297.2423482604,0.0,1.0
2024-05-23,9.25,9.25,9.25,9.25,174,9.03519058228934,9.03519058228934,9.03519058228934,9.03519058228934,178.136806893141,0.0,1.0
2024-05-24,9.25,9.25,9.25,9.25,61,9.03519058228934,9.03519058228934,9.03519058228934,9.03519058228934,62.4502598878252,0.0,1.0
2024-05-28,8.8,8.8,7.85,8.7,6538,8.59564077017797,8.59564077017797,7.66770227794285,8.49796303415322,6693.43933027215,0.0,1.0
2024-05-29,8.55,8.55,8.3201,8.3201,500,8.35144643011609,8.35144643011609,8.12688531499519,8.12688531499519,511.887376129715,0.0,1.0
2024-05-30,9.07,9.12,8.56,8.61,952,8.85937065744479,8.90820952545717,8.36121420371857,8.41005307173094,974.633564150977,0.0,1.0
2024-05-31,9.25,9.4,9.0,9.1,24417,9.03519058228934,9.18170718632647,8.79099624222747,8.88867397825222,24997.5081259185,0.0,1.0
2024-06-03,9.5,9.5,9.48,9.48,4322,9.27938492235122,9.27938492235122,9.25984937514627,9.25984937514627,4424.75447926525,0.0,1.0
2024-06-04,9.06,9.12,8.98,8.98,8724,8.84960288384232,8.90820952545717,8.77146069502252,8.77146069502252,8931.41093871126,0.0,1.0
2024-06-05,9.06,9.32,9.06,9.31,2498,8.84960288384232,9.10356499750667,8.84960288384232,9.09379722390419,2557.38933114405,0.0,1.0
2024-06-06,9.24,9.24,9.01,9.06,1300,9.02542280868687,9.02542280868687,8.80076401582994,8.84960288384232,1330.90717793726,0.0,1.0
2024-06-07,8.9594,8.96,8.935,8.96,3622,8.75133908140142,8.75192514781757,8.72750571381138,8.75192514781757,3708.11215268365,0.0,1.0
2024-06-10,8.77,9.01,8.6,8.86,10230,8.56633744937054,8.80076401582994,8.40028529812847,8.65424741179282,10473.215715614,0.0,1.0
2024-06-11,8.77,8.77,8.77,8.77,0,8.56633744937054,8.56633744937054,8.56633744937054,8.56633744937054,0,0.0,1.0
2024-06-12,9.4,9.6,9.3,9.36,17894,9.18170718632647,9.37706265837596,9.08402945030172,9.14263609191657,18319.4254169302,0.0,1.0
2024-06-13,9.2,9.4,9.05,9.05,12221,8.98635171427697,9.18170718632647,8.83983511023984,8.83983511023984,12511.5512473625,0.0,1.0
2024-06-14,9.165,9.165,9.165,9.165,0,8.98635171427697,8.98635171427697,8.98635171427697,8.98635171427697,0,0.035,1.0
2024-06-17,9.02,9.1994,8.86,9.15,4714,8.84417811923385,9.02008117406651,8.68729691091041,8.97164410099665,4807.71411732755,0.0,1.0
2024-06-18,8.935,9.05,8.935,8.95,1722,8.76083497731202,8.8735933457945,8.76083497731202,8.77554259059235,1756.23328596479,0.0,1.0
2024-06-20,8.94,9.11,8.87,8.91,59711,8.76573751507213,8.93242379891579,8.69710198643063,8.73632228851149,60898.0521128013,0.0,1.0
2024-06-21,8.91,8.96,8.65,8.96,3486,8.73632228851149,8.78534766611256,8.4813903249859,8.78534766611256,3555.30153012385,0.0,1.0
2024-06-24,8.91,8.91,8.91,8.91,0,8.73632228851149,8.73632228851149,8.73632228851149,8.73632228851149,0,0.0,1.0
2024-06-25,8.76,8.99,8.76,8.8966,2629,8.58924615570826,8.81476289267321,8.58924615570826,8.7231834873144,2681.26440696948,0.0,1.0
2024-06-26,8.8353,8.91,8.5601,8.91,4827,8.66307837437548,8.73632228851149,8.39324269605917,8.73632228851149,4922.96055246926,0.0,1.0
2024-06-27,8.9094,9.13,8.6145,9.13,6889,8.73573398398027,8.95203394995622,8.44658230688914,8.95203394995622,7025.95302381619,0.0,1.0
2024-06-28,9.115,9.4,8.9,9.4,3534,8.93732633667589,9.21677098900202,8.72651721299127,9.21677098900202,3604.25576806015,0.0,1.0
2024-07-01,9.0,9.11,8.9758,9.11,2135,8.82456796819342,8.93242379891579,8.8008396854345,8.93242379891579,2177.44370820838,0.0,1.0
2024-07-02,9.0001,9.22,9.0001,9.22,13019,8.82466601894862,9.04027962963815,8.82466601894862,9.04027962963815,13277.8171602646,0.0,1.0
2024-07-03,9.37,9.37,9.37,9.37,255,9.18735576244137,9.18735576244137,9.18735576244137,9.18735576244137,260.069389036599,0.0,1.0
2024-07-05,9.1,9.1,8.87,9.01,4675,8.92261872339557,8.92261872339557,8.69710198643063,8.83437304371364,4767.93879900431,0.0,1.0
2024-07-08,9.3,9.44,8.88,8.88,12100,9.11872023379987,9.25599129108288,8.70690706195084,8.70690706195084,12340.5474797758,0.0,1.0
2024-07-09,9.56,9.56,9.3,9.3,7797,9.37365219732546,9.37365219732546,9.11872023379987,9.11872023379987,7952.00402477787,0.0,1.0
2024-07-10,9.6,9.6,9.13,9.49,22792,9.41287249940632,9.41287249940632,8.95203394995622,9.30501666868395,23245.1039800869,0.0,1.0
2024-07-11,10.0017,10.05,9.21,9.21,33220,9.80674238305335,9.85410089781599,9.03047455411794,9.03047455411794,33880.4121717482,0.0,1.0
2024-07-12,10.23,10.5,9.99,9.99,36550,10.0305922571799,10.2953292962257,9.7952704446947,9.7952704446947,37276.6124285789,0.0,1.0
2024-07-15,10.4,10.5,10.01,10.01,17934,10.1972785410235,10.2953292962257,9.81488059573513,9.81488059573513,18290.5271489504,0.0,1.0
2024-07-16,10.67,10.67,10.2276,10.49,5502,10.4620155800693,10.4620155800693,10.028239039055,10.2855242207054,5611.3795234485,0.0,1.0
2024-07-17,10.4,10.52,10.39,10.51,33237,10.1972785410235,10.3149394472661,10.1874734655033,10.3051343717459,33897.7501310174,0.0,1.0
2024-07-18,10.31,10.52,10.21,10.45,11825,10.1090328613416,10.3149394472661,10.0109821061394,10.2463039186246,12060.0804915991,0.0,1.0
2024-07-19,10.465,10.51,10.465,10.5,1492,10.2610115319049,10.3051343717459,10.2610115319049,10.2953292962257,1521.66089585335,0.0,1.0
2024-07-22,10.56,10.91,10.5391,10.5391,19331,10.3541597493469,10.6973373925545,10.3336671415097,10.3336671415097,19715.2994488883,0.0,1.0
2024-07-23,10.8,11.24,10.65,10.65,32248,10.5894815618321,11.0209048847216,10.4424054290289,10.4424054290289,32889.0888535382,0.0,1.0
2024-07-24,10.76,11.07,10.7,10.7,7155,10.5502612597512,10.8542186008779,10.49143080663,10.49143080663,7297.24109237988,0.0,1.0
2024-07-25,10.4,10.45,10.22,10.45,3291,10.1972785410235,10.2463039186246,10.0207871816596,10.2463039186246,3356.42493850763,0.0,1.0
2024-07-26,10.49,10.66,10.26,10.26,1967,10.2855242207054,10.4522105045491,10.0600074837405,10.0600074837405,2006.10387543134,0.0,1.0
2024-07-29,10.46,10.64,10.46,10.64,400,10.2561089941448,10.4326003535087,10.2561089941448,10.4326003535087,407.951982802507,0.0,1.0
2024-07-30,10.445,10.68,10.285,10.285,6406,10.2414013808645,10.4718206555895,10.084520172541,10.084520172541,6533.35100458214,0.0,1.0
2024-07-31,10.86,11.03,10.63,10.84,6929,10.6483120149534,10.814998298797,10.4227952779885,10.628701863913,7066.74822209643,0.0,1.0
2024-08-01,10.2246,10.56,10.2246,10.56,824,10.0252975163989,10.3541597493469,10.0252975163989,10.3541597493469,840.381084573168,0.0,1.0
2024-08-02,10.055,10.24,10.055,10.24,1850,9.85900343557609,10.0403973327001,9.85900343557609,10.0403973327001,1886.7779204616,0.0,1.0
2024-08-05,10.05,10.08,9.8884,10.04,2215,9.85410089781599,9.88351612437663,9.69565087740932,9.84429582229577,2259.03410476888,0.0,1.0
2024-08-06,10.22,10.4,10.1,10.4,1265,10.0207871816596,10.1972785410235,9.90312627541706,10.1972785410235,1290.14814561293,0.0,1.0
2024-08-07,10.25,10.25,9.99,9.99,769,10.0502024082203,10.0502024082203,9.7952704446947,9.7952704446947,784.287686937819,0.0,1.0
2024-08-08,10.25,10.25,10.25,10.25,9,10.0502024082203,10.0502024082203,10.0502024082203,10.0502024082203,9.1789196130564,0.0,1.0
2024-08-09,10.2,10.25,10.2,10.25,456,10.0011770306192,10.0502024082203,10.0011770306192,10.0502024082203,465.065260394859,0.0,1.0
2024-08-12,10.1,10.1,9.92,10.01,1299,9.90312627541706,9.90312627541706,9.72663491605319,9.81488059573513,1324.82406415114,0.0,1.0
2024-08-13,10.135,10.25,9.9,9.9,5143,9.93744403973781,10.0502024082203,9.70702476501276,9.70702476501276,5245.24261888324,0.0,1.0
2024-08-14,9.96,10.16,9.9179,9.9179,47733,9.76585521813405,9.96195672853835,9.72457585019395,9.72457585019395,48681.9299877802,0.0,1.0
2024-08-15,9.96,9.96,9.96,9.96,0,9.76585521813405,9.76585521813405,9.76585521813405,9.76585521813405,0,0.0,1.0
2024-08-16,10.065,10.065,10.065,10.065,209,9.86880851109631,9.86880851109631,9.86880851109631,9.86880851109631,213.15491101431,0.0,1.0
2024-08-19,10.09,10.13,9.94,10.01,7420,9.89332119989685,9.93254150197771,9.74624506709362,9.81488059573513,7567.50928098651,0.0,1.0
2024-08-20,10.025,10.15,10.025,10.12,22022,9.82958820901545,9.95215165301814,9.82958820901545,9.92273642645749,22459.796413192,0.0,1.0
2024-08-21,10.065,10.15,10.0,10.0,1298,9.86880851109631,9.95215165301814,9.80507552021491,9.80507552021491,1323.80418419414,0.0,1.0
2024-08-22,10.065,10.065,10.065,10.065,0,9.86880851109631,9.86880851109631,9.86880851109631,9.86880851109631,0,0.0,1.0
2024-08-23,10.19,10.47,10.185,10.25,1762,9.99137195509899,10.265914069665,9.98646941733889,10.0502024082203,1797.02848424505,0.0,1.0
2024-08-26,10.24,10.36,10.0,10.0,12578,10.0403973327001,10.1580582389426,9.80507552021491,9.80507552021491,12828.0500992248,0.0,1.0
2024-08-27,10.365,10.5,10.3,10.3,2118,10.1629607767028,10.2953292962257,10.0992277858214,10.0992277858214,2160.10574893927,0.0,1.0
2024-08-28,10.385,10.48,10.22,10.4,22848,10.1825709277432,10.2757191451852,10.0207871816596,10.1972785410235,23302.2172576792,0.0,1.0
2024-08-29,10.4,10.4,10.4,10.4,544,10.1972785410235,10.1972785410235,10.1972785410235,10.1972785410235,554.81469661141,0.0,1.0
2024-08-30,10.6,10.6,10.6,10.6,579,10.3933800514278,10.3933800514278,10.3933800514278,10.3933800514278,590.51049510663,0.0,1.0
2024-09-03,10.58,10.58,10.58,10.58,539,10.3737699003874,10.3737699003874,10.3737699003874,10.3737699003874,549.715296826378,0.0,1.0
2024-09-04,10.48,10.54,10.4,10.4,1984,10.2757191451852,10.3345495983065,10.1972785410235,10.1972785410235,2023.44183470044,0.0,1.0
2024-09-05,10.4,10.75,10.385,10.4,4181,10.1972785410235,10.540456184231,10.1825709277432,10.1972785410235,4264.11810024321,0.0,1.0
2024-09-06,10.2001,10.2001,10.2,10.2,6104,10.0012750813744,10.0012750813744,10.0011770306192,10.0011770306192,6225.34725756627,0.0,1.0
2024-09-09,10.03,10.07,10.03,10.07,2280,9.83449074677556,9.87371104885642,9.83449074677556,9.87371104885642,2325.32630197429,0.0,1.0
2024-09-10,10.0,10.07,9.74,10.01,7993,9.80507552021491,9.87371104885642,9.55014355668932,9.81488059573513,8151.90049635111,0.0,1.0
2024-09-11,9.97,9.97,9.86,9.9,7656,9.77566029365427,9.77566029365427,9.6678044629319,9.70702476501276,7808.20095083999,0.0,1.0
2024-09-12,9.97,10.02,9.78,9.78,7611,9.77566029365427,9.82468567125534,9.58936385877018,9.58936385877018,7762.30635277471,0.0,1.0
2024-09-13,10.3485,10.45,10.01,10.01,16702,10.1467824020944,10.2463039186246,9.81488059573513,9.81488059573513,17034.0350419187,0.0,1.0
2024-09-16,10.31,10.31,10.31,10.31,159,10.1433506256623,10.1433506256623,10.1433506256623,10.1433506256623,161.612277885047,0.035,1.0
2024-09-17,10.8,10.8,10.55,10.65,5604,10.6254303353204,10.6254303353204,10.3794712997806,10.4778549139965,5696.07047338238,0.0,1.0
2024-09-18,10.6583,10.9,10.6291,10.6291,2526,10.4860207539764,10.7238139495363,10.4572927386254,10.4572927386254,2567.50071658885,0.0,1.0
2024-09-19,11.0628,11.0628,11.0628,11.0628,250,10.8839824734798,10.8839824734798,10.8839824734798,10.8839824734798,254.107355165168,0.0,1.0
2024-09-20,10.87,11.135,10.81,11.135,5193,10.6942988652715,10.9550154429437,10.635268696742,10.9550154429437,5278.31798149087,0.0,1.0
2024-09-23,10.68,10.81,10.66,10.66,1525,10.5073699982613,10.635268696742,10.4876932754181,10.4876932754181,1550.05486650752,0.0,1.0
2024-09-24,10.9,11.035,10.59,11.035,1300,10.7238139495363,10.8566318287278,10.4188247454669,10.8566318287278,1321.35824685887,0.0,1.0
2024-09-25,10.98,11.01,10.7,11.01,13909,10.8025208409091,10.8320359251738,10.5270467211045,10.8320359251738,14137.5168119692,0.0,1.0
2024-09-26,10.61,10.9,10.61,10.9,1023,10.4385014683101,10.7238139495363,10.4385014683101,10.7238139495363,1039.80729733587,0.0,1.0
2024-09-27,11.45,11.5,11.045,11.5,1053,11.2649238277239,11.3141156348319,10.8664701901494,11.3141156348319,1070.30017995569,0.0,1.0
2024-09-30,10.58,11.5,10.58,11.5,2248,10.4089863840453,11.3141156348319,10.4089863840453,11.3141156348319,2284.93333764519,0.0,1.0
2024-10-01,10.58,10.58,10.58,10.58,120,10.4089863840453,10.4089863840453,10.4089863840453,10.4089863840453,121.971530479281,0.0,1.0
2024-10-02,10.5068,10.93,10.42,10.93,935,10.3369695784393,10.7533290338011,10.2515726012998,10.7533290338011,950.361508317724,0.0,1.0
2024-10-03,10.47,10.51,10.36,10.51,1001,10.3007644084078,10.3401178540942,10.1925424327703,10.3401178540942,1017.44585008133,0.0,1.0
2024-10-04,10.47,10.47,10.47,10.47,0,10.3007644084078,10.3007644084078,10.3007644084078,10.3007644084078,0,0.0,1.0
2024-10-07,10.69,10.69,10.355,10.5034,4173,10.5172083596829,10.5172083596829,10.1876232520595,10.3336245355559,4241.55997241696,0.0,1.0
2024-10-08,10.69,10.69,10.69,10.69,63,10.5172083596829,10.5172083596829,10.5172083596829,10.5172083596829,64.0350535016219,0.0,1.0
2024-10-09,10.82,10.9,10.82,10.9,208,10.6451070581636,10.7238139495363,10.6451070581636,10.7238139495363,211.417319497419,0.0,1.0
2024-10-10,10.75,10.81,10.53,10.75,6006,10.5762385282124,10.635268696742,10.3597945769374,10.5762385282124,6104.67510048799,0.0,1.0
2024-10-11,11.29,11.29,10.8,11.035,2580,11.1075100449784,11.1075100449784,10.6254303353204,10.8566318287278,2622.38790530454,0.0,1.0
2024-10-14,10.85,10.85,10.7,10.7,201,10.6746221424283,10.6746221424283,10.5270467211045,10.5270467211045,204.302313552795,0.0,1.0
2024-10-15,11.1,11.37,10.95,10.95,10346,10.9205811779682,11.1862169363512,10.7730057566443,10.7730057566443,10515.9787861553,0.0,1.0
2024-10-16,11.1,11.1,11.1,11.1,2,10.9205811779682,10.9205811779682,10.9205811779682,10.9205811779682,2.03285884132133,0.0,1.0
2024-10-17,11.25,11.36,11.05,11.05,20564,11.0681565992921,11.1763785749296,10.8713893708602,10.8713893708602,20901.8546064659,0.0,1.0
2024-10-18,11.0,11.245,10.98,11.2,31477,10.8221975637522,11.0632374185813,10.8025208409091,11.0189647921841,31994.148874136,0.0,1.0
2024-10-21,11.0,11.0,11.0,11.0,35,10.8221975637522,10.8221975637522,10.8221975637522,10.8221975637522,35.5750297231236,0.0,1.0
2024-10-22,11.0,11.0,11.0,11.0,30,10.8221975637522,10.8221975637522,10.8221975637522,10.8221975637522,30.4928826198202,0.0,1.0
2024-10-23,10.75,10.75,10.75,10.75,1057,10.5762385282124,10.5762385282124,10.5762385282124,10.5762385282124,1074.36589763833,0.0,1.0
2024-10-24,10.515,10.9,10.515,10.8,8310,10.345037034805,10.7238139495363,10.345037034805,10.6254303353204,8446.52848569015,0.0,1.0
2024-10-25,10.85,10.85,10.85,10.85,2003,10.6746221424283,10.6746221424283,10.6746221424283,10.6746221424283,2035.90812958333,0.0,1.0
2024-10-28,10.66,10.95,10.66,10.95,1546,10.4876932754181,10.7730057566443,10.4876932754181,10.7730057566443,1571.39988434139,0.0,1.0
2024-10-29,10.92,10.92,10.5,10.5,703,10.7434906723795,10.7434906723795,10.3302794926726,10.3302794926726,714.549882724451,0.0,1.0
2024-10-30,10.57,10.65,10.47,10.65,1015,10.3991480226237,10.4778549139965,10.3007644084078,10.4778549139965,1031.67586197058,0.0,1.0
2024-10-31,10.6,10.6104,10.5,10.55,7257,10.4286631068885,10.438895002767,10.3302794926726,10.3794712997806,7376.2283057345,0.0,1.0
2024-11-01,10.33,10.33,10.33,10.33,141,10.1630273485055,10.1630273485055,10.1630273485055,10.1630273485055,143.316548313155,0.0,1.0
2024-11-04,10.33,10.33,10.33,10.33,0,10.1630273485055,10.1630273485055,10.1630273485055,10.1630273485055,0,0.0,1.0
2024-11-05,10.33,10.33,10.33,10.33,0,10.1630273485055,10.1630273485055,10.1630273485055,10.1630273485055,0,0.0,1.0
2024-11-06,10.94,10.94,10.45,10.7,19325,10.7631673952227,10.7631673952227,10.2810876855646,10.5270467211045,19642.4985542674,0.0,1.0
2024-11-07,10.73,10.9,10.46,10.655,6042,10.5565618053692,10.7238139495363,10.2909260469862,10.4827740947073,6141.26655963178,0.0,1.0
2024-11-08,10.555,10.99,10.555,10.6,606,10.3843904804914,10.8123592023306,10.3843904804914,10.4286631068885,615.956228920363,0.0,1.0
2024-11-11,10.75,10.75,10.65,10.65,731,10.5762385282124,10.5762385282124,10.4778549139965,10.4778549139965,743.009906502951,0.0,1.0
2024-11-12,10.5,10.7,10.5,10.7,431,10.3302794926726,10.5270467211045,10.3302794926726,10.5270467211045,438.081080304748,0.0,1.0
2024-11-13,10.3201,10.5,10.3201,10.5,927,10.1532873706981,10.3302794926726,10.1532873706981,10.3302794926726,942.230072952444,0.0,1.0
2024-11-14,10.4865,10.4865,10.3,10.3,1180,10.3169977047534,10.3169977047534,10.1335122642407,10.1335122642407,1199.3867163796,0.0,1.0
2024-11-15,10.31,10.31,10.31,10.31,268,10.1433506256623,10.1433506256623,10.1433506256623,10.1433506256623,272.40308473706,0.0,1.0
2024-11-18,10.17,10.5,10.17,10.2201,1520,10.00561356576,10.3302794926726,10.00561356576,10.0549037564822,1544.97271940422,0.0,1.0
2024-11-19,10.5501,10.775,10.4,10.4,6312,10.3795696833948,10.6008344317664,10.2318958784567,10.2318958784567,6415.70250321013,0.0,1.0
2024-11-20,10.515,11.0,10.44,10.52,29603,10.345037034805,10.8221975637522,10.271249324143,10.3499562155158,30089.3601398178,0.0,1.0
2024-11-21,10.75,11.25,10.4801,11.25,13641,10.5762385282124,11.0681565992921,10.3107011534436,11.0681565992921,13865.1137272322,0.0,1.0
2024-11-22,10.91,11.01,10.5461,10.65,2001,10.7336523109579,10.8320359251738,10.3756343388261,10.4778549139965,2033.875270742,0.0,1.0
2024-11-25,11.015,11.0469,10.95,10.95,1156,10.8369551058846,10.8683394788195,10.7730057566443,10.7730057566443,1174.99241028374,0.0,1.0
2024-11-26,10.825,11.15,10.57,10.95,19564,10.6500262388744,10.9697729850761,10.3991480226237,10.7730057566443,19885.4251858053,0.0,1.0
2024-11-27,11.11,11.25,10.77,11.23,6771,10.9304195393898,11.0681565992921,10.5959152510556,11.0484798764489,6882.24360729337,0.0,1.0
2024-11-29,11.11,11.11,11.11,11.11,0,10.9304195393898,10.9304195393898,10.9304195393898,10.9304195393898,0,0.0,1.0
2024-12-02,11.11,11.11,11.11,11.11,78,10.9304195393898,10.9304195393898,10.9304195393898,10.9304195393898,79.281494811532,0.0,1.0
2024-12-03,10.54,10.85,10.52,10.75,3389,10.369632938359,10.6746221424283,10.3499562155158,10.5762385282124,3444.679306619,0.0,1.0
2024-12-04,10.643,11.125,10.643,10.75,15249,10.4709680610014,10.9451770815222,10.4709680610014,10.5762385282124,15499.5322356545,0.0,1.0
2024-12-05,10.6501,10.68,10.6501,10.66,4308,10.4779532976107,10.5073699982613,10.4779532976107,10.4876932754181,4378.77794420617,0.0,1.0
2024-12-06,10.7,10.7,10.7,10.7,650,10.5270467211045,10.5270467211045,10.5270467211045,10.5270467211045,660.679123429432,0.0,1.0
2024-12-09,11.1,11.28,11.01,11.16,1954,10.9205811779682,11.0976716835568,10.8320359251738,10.9796113464977,1986.10308797094,0.0,1.0
2024-12-10,11.11,11.11,11.11,11.11,136,10.9304195393898,10.9304195393898,10.9304195393898,10.9304195393898,138.234401209851,0.0,1.0
2024-12-11,10.88,11.01,10.74,10.9,74647,10.7041372266931,10.8320359251738,10.5664001667908,10.7238139495363,75873.4069640572,0.0,1.0
2024-12-12,11.14,11.14,11.09,11.09,14945,10.9599346236545,10.9599346236545,10.9107428165466,10.9107428165466,15190.5376917738,0.0,1.0
2024-12-13,11.06,11.06,11.06,11.06,201,10.8812277322818,10.8812277322818,10.8812277322818,10.8812277322818,204.302313552795,0.0,1.0
2024-12-16,11.0,11.1,10.8,10.8,11041,10.8566318287278,10.9553284817163,10.6592385227509,10.6592385227509,11186.8028607756,0.035,1.0
2024-12-17,10.905,11.05,10.885,10.99,7499,10.7628700083888,10.905980155222,10.7431306777911,10.846762163429,7598.02867973521,0.0,1.0
2024-12-18,10.84,11.165,10.65,10.82,54209,10.6987171839463,11.0194813061587,10.5111935432683,10.6789778533486,54924.8615415077,0.0,1.0
2024-12-19,10.06,10.5,9.99,10.5,7326,9.92888329063653,10.3631485637856,9.85979563354463,10.3631485637856,7422.74411358049,0.0,1.0
2024-12-20,10.02,10.26,9.84,9.84,17802,9.88940462944116,10.1262765966134,9.71175065406197,9.71175065406197,18037.0858189953,0.0,1.0
2024-12-23,9.9,10.185,9.8,9.91,28283,9.77096864585504,10.0522541068721,9.6722719928666,9.78083831115388,28656.4935523337,0.0,1.0
2024-12-24,10.1,10.1,9.78,10.0,8147,9.9683619518319,9.9683619518319,9.65253266226891,9.86966529884347,8254.58589862685,0.0,1.0
2024-12-26,10.175,10.2,9.6,9.6,9995,10.0423844415732,10.0670586048203,9.47487868688973,9.47487868688973,10126.9898191697,0.0,1.0
2024-12-27,10.045,10.045,9.94,9.94,1503,9.91407879268827,9.91407879268827,9.81044730705041,9.81044730705041,1522.84799381811,0.0,1.0
2024-12-30,9.945,10.25,9.75,10.25,21250,9.81538213969983,10.1164069313146,9.62292366637238,10.1164069313146,21530.6186750731,0.0,1.0
2024-12-31,10.1817,10.4,10.02,10.25,9161,10.0489971173235,10.2644519107972,9.88940462944116,10.1164069313146,9281.97636152205,0.0,1.0
2025-01-02,9.89,10.44,9.83,10.44,9240,9.76109898055619,10.3039305719926,9.70188098876313,10.3039305719926,9362.01960271414,0.0,1.0
2025-01-03,10.17,10.2,9.93,9.93,11574,10.0374496089238,10.0670586048203,9.80057764175156,9.80057764175156,11726.8414374257,0.0,1.0
2025-01-06,9.99,10.85,9.86,9.86,4792,9.85979563354463,10.7085868492452,9.73148998465966,9.73148998465966,4855.28116192707,0.0,1.0
2025-01-07,9.7,10.0,9.7,9.9,1666,9.57357533987816,9.86966529884347,9.57357533987816,9.77096864585504,1688.00050412573,0.0,1.0
2025-01-08,9.7,9.72,9.7,9.72,835,9.57357533987816,9.59331467047585,9.57357533987816,9.59331467047585,846.026663232284,0.0,1.0
2025-01-10,9.4,9.67,9.2801,9.67,2112,9.27748538091286,9.54396634398164,9.15914809397973,9.54396634398164,2139.89019490609,0.0,1.0
2025-01-13,9.32,9.32,9.25,9.26,2863,9.19852805852211,9.19852805852211,9.12944040143021,9.13931006672905,2900.80758902279,0.0,1.0
2025-01-14,9.34,9.5,9.2,9.3201,22803,9.2182673891198,9.3761820339013,9.08009207493599,9.1986267551751,23104.1269481267,0.0,1.0
2025-01-15,9.36,9.51,9.36,9.51,1850,9.23800671971749,9.38605169920014,9.23800671971749,9.38605169920014,1874.43033171224,0.0,1.0
2025-01-16,9.3,9.44,9.3,9.44,12216,9.17878872792443,9.31696404210823,9.17878872792443,9.31696404210823,12377.3194228091,0.0,1.0
2025-01-17,9.6327,9.6327,9.6327,9.6327,2151,9.50715249241695,9.50715249241695,9.50715249241695,9.50715249241695,2179.40521270975,0.0,1.0
2025-01-21,9.6327,9.6327,9.6327,9.6327,1,9.50715249241695,9.50715249241695,9.50715249241695,9.50715249241695,1.01320558470932,0.0,1.0
2025-01-22,9.5,9.5,9.5,9.5,1389,9.3761820339013,9.3761820339013,9.3761820339013,9.3761820339013,1407.34255716125,0.0,1.0
2025-01-23,9.52,9.54,9.3,9.3,7070,9.39592136449898,9.41566069509667,9.17878872792443,9.17878872792443,7163.36348389491,0.0,1.0
2025-01-24,9.5,9.5,9.3,9.3,2401,9.3761820339013,9.3761820339013,9.17878872792443,9.17878872792443,2432.70660888708,0.0,1.0
2025-01-27,9.4,9.51,9.4,9.51,1366,9.27748538091286,9.38605169920014,9.27748538091286,9.38605169920014,1384.03882871293,0.0,1.0
2025-01-28,9.26,9.425,9.25,9.3632,6658,9.13931006672905,9.30215954415997,9.12944040143021,9.24116501261312,6745.92278299467,0.0,1.0
2025-01-29,9.26,9.26,9.26,9.26,1,9.13931006672905,9.13931006672905,9.13931006672905,9.13931006672905,1.01320558470932,0.0,1.0
2025-01-30,9.47,9.47,8.81,8.81,4055,9.34657303800477,9.34657303800477,8.6951751282811,8.6951751282811,4108.5486459963,0.0,1.0
2025-01-31,9.2303,9.36,9.2303,9.34,2512,9.10999716079149,9.23800671971749,9.10999716079149,9.2182673891198,2545.17242878982,0.0,1.0
2025-02-03,9.12,9.44,9.06,9.06,9457,9.00113475254524,9.31696404210823,8.94191676075218,8.94191676075218,9581.88521459606,0.0,1.0
2025-02-04,9.46,9.47,9.09,9.2,22290,9.33670337270592,9.34657303800477,8.97152575664871,9.08009207493599,22584.3524831708,0.0,1.0
2025-02-05,9.53,9.53,9.33,9.33,3777,9.40579102979783,9.40579102979783,9.20839772382096,9.20839772382096,3826.87749344711,0.0,1.0
2025-02-06,9.47,9.52,9.41,9.5,8633,9.34657303800477,9.39592136449898,9.2873550462117,9.3761820339013,8747.00381279557,0.0,1.0
2025-02-07,9.48,9.48,9.4,9.4,1413,9.35644270330361,9.35644270330361,9.27748538091286,9.27748538091286,1431.65949119427,0.0,1.0
2025-02-10,9.3,9.32,9.3,9.32,5896,9.17878872792443,9.19852805852211,9.17878872792443,9.19852805852211,5973.86012744616,0.0,1.0
2025-02-11,9.3,9.3,9.2254,9.2254,2130,9.17878872792443,9.17878872792443,9.10516102479505,9.10516102479505,2158.12789543086,0.0,1.0
2025-02-12,9.3,9.3,9.3,9.3,1,9.17878872792443,9.17878872792443,9.17878872792443,9.17878872792443,1.01320558470932,0.0,1.0
2025-02-13,9.3,9.3,9.3,9.3,0,9.17878872792443,9.17878872792443,9.17878872792443,9.17878872792443,0,0.0,1.0
2025-02-14,9.3,9.3,9.3,9.3,1,9.17878872792443,9.17878872792443,9.17878872792443,9.17878872792443,1.01320558470932,0.0,1.0
2025-02-18,9.3,9.3,9.3,9.3,206,9.17878872792443,9.17878872792443,9.17878872792443,9.17878872792443,208.72035045012,0.0,1.0
2025-02-19,8.94,8.99,8.7,8.7,13647,8.82348077716606,8.87282910366028,8.58660880999382,8.58660880999382,13827.2166145281,0.0,1.0
2025-02-20,8.75,8.75,8.72,8.72,4300,8.63595713648804,8.63595713648804,8.60634814059151,8.60634814059151,4356.78401425008,0.0,1.0
2025-02-21,8.45,8.45,8.35,8.42,2520,8.33986717752273,8.33986717752273,8.2411705245343,8.3102581816262,2553.27807346749,0.0,1.0
2025-02-24,8.48,8.48,8.48,8.48,8705,8.36947617341926,8.36947617341926,8.36947617341926,8.36947617341926,8819.95461489465,0.0,1.0
2025-02-25,8.41,8.56,8.41,8.52,5005,8.30038851632736,8.44843349581001,8.30038851632736,8.40895483461463,5071.09395147015,0.0,1.0
2025-02-26,8.76,8.93,8.5533,8.79,28478,8.64582680178688,8.81361111186722,8.44182082005979,8.67543579768341,28854.0686413521,0.0,1.0
2025-02-27,8.84,9.1761,8.84,8.95,24170,8.72478412417763,9.05650357487175,8.72478412417763,8.8333504424649,24489.1789824243,0.0,1.0
2025-02-28,9.24,9.24,8.98,8.98,4324,9.11957073613137,9.11957073613137,8.86295943836144,8.86295943836144,4381.10094828311,0.0,1.0
2025-03-03,9.24,9.24,9.24,9.24,87,9.11957073613137,9.11957073613137,9.11957073613137,9.11957073613137,88.148885869711,0.0,1.0
2025-03-04,9.24,9.24,9.24,9.24,0,9.11957073613137,9.11957073613137,9.11957073613137,9.11957073613137,0,0.0,1.0
2025-03-05,9.24,9.24,9.24,9.24,15,9.11957073613137,9.11957073613137,9.11957073613137,9.11957073613137,15.1980837706398,0.0,1.0
2025-03-06,8.26,8.785,8.26,8.785,1226,8.15234353684471,8.67050096503399,8.15234353684471,8.67050096503399,1242.19004685363,0.0,1.0
2025-03-07,8.36,8.5599,8.16,8.5599,34234,8.25104018983314,8.44833479915702,8.05364688385627,8.44833479915702,34686.0799869389,0.0,1.0
2025-03-10,8.36,8.36,8.36,8.36,638,8.25104018983314,8.25104018983314,8.25104018983314,8.25104018983314,646.425163044547,0.0,1.0
2025-03-11,7.92,8.09,7.92,8.08,25785,7.81677491668403,7.98455922676437,7.81677491668403,7.97468956146552,26125.5060017299,0.0,1.0
2025-03-12,8.08,8.32,7.93,7.93,5116,7.97468956146552,8.21156152863777,7.82664458198287,7.82664458198287,5183.55977137289,0.0,1.0
2025-03-13,8.08,8.08,8.08,8.08,77,7.97468956146552,7.97468956146552,7.97468956146552,7.97468956146552,78.0168300226178,0.0,1.0
2025-03-14,7.97,7.97,7.96,7.96,537,7.9006670717242,7.9006670717242,7.89075406410597,7.89075406410597,541.712485938985,0.035,1.0
2025-03-17,8.01,8.06,7.88,8.06,12503,7.94031910219709,7.98988414028821,7.81145000316018,7.98988414028821,12612.7210646092,0.0,1.0
2025-03-18,7.97,7.97,7.77,7.95,5544,7.9006670717242,7.9006670717242,7.70240691935972,7.88084105648775,5592.65181014103,0.0,1.0
2025-03-19,7.95,8.01,7.52,7.85,52849,7.88084105648775,7.94031910219709,7.45458172890413,7.78171098030551,53312.7805761442,0.0,1.0
2025-03-20,7.945,7.945,7.945,7.945,311,7.87588455267864,7.87588455267864,7.87588455267864,7.87588455267864,313.729205078258,0.0,1.0
2025-03-21,7.945,7.945,7.945,7.945,0,7.87588455267864,7.87588455267864,7.87588455267864,7.87588455267864,0,0.0,1.0
2025-03-24,7.91,8.0,7.8,7.97,19318,7.84118902601485,7.93040609457887,7.73214594221439,7.9006670717242,19487.5266356971,0.0,1.0
2025-03-25,8.05,8.05,8.05,8.05,340,7.97997113266999,7.97997113266999,7.97997113266999,7.97997113266999,342.983696870121,0.0,1.0
2025-03-26,8.1,8.1,8.1,8.1,1618,8.0295361707611,8.0295361707611,8.0295361707611,8.0295361707611,1632.19888687017,0.0,1.0
2025-03-27,7.78,7.86,7.76,7.86,742,7.71231992697795,7.79162398792374,7.6924939117415,7.79162398792374,748.511479640088,0.0,1.0
2025-03-28,7.66,7.67,7.57,7.67,4360,7.59336383555927,7.60327684317749,7.50414676699525,7.60327684317749,4398.26152456979,0.0,1.0
2025-03-31,7.76,7.8594,7.41,7.41,2801,7.6924939117415,7.79102920746664,7.34553864510368,7.34553864510368,2825.58039686238,0.0,1.0
2025-04-01,7.48,7.785,7.48,7.532,18235,7.41492969843124,7.71727643078706,7.41492969843124,7.466477338046,18395.0226836078,0.0,1.0
2025-04-02,7.78,7.78,7.4,7.4,9187,7.71231992697795,7.71231992697795,7.33562563748545,7.33562563748545,9267.62124454648,0.0,1.0
2025-04-03,7.24,7.48,7.24,7.36,2058,7.17701751559387,7.41492969843124,7.17701751559387,7.29597360701256,2076.06014164326,0.0,1.0
2025-04-04,7.24,7.24,6.7201,7.03,4351,7.17701751559387,7.17701751559387,6.66164024952243,6.96884435561118,4389.18254435852,0.0,1.0
2025-04-07,6.72,6.96,6.72,6.96,1930,6.66154111944625,6.89945330228361,6.66154111944625,6.89945330228361,1946.93686752745,0.0,1.0
2025-04-08,6.8,6.88,6.8,6.81,1616,6.74084518039204,6.82014924133783,6.74084518039204,6.75075818801026,1630.18133571211,0.0,1.0
2025-04-09,6.8,6.8,6.39,6.45,6884,6.74084518039204,6.74084518039204,6.33441186804487,6.39388991375421,6944.41108604092,0.0,1.0
2025-04-10,6.685,6.7,6.43,6.55,28102,6.62684559278247,6.6417151042098,6.37406389851776,6.49301998993645,28348.6113218945,0.0,1.0
2025-04-11,7.01,7.01,6.68,6.68,2143,6.94901834037473,6.94901834037473,6.62188908897335,6.62188908897335,2161.80606586079,0.0,1.0
2025-04-14,7.02,7.02,7.01,7.01,659,6.95893134799296,6.95893134799296,6.94901834037473,6.94901834037473,664.783106580617,0.0,1.0
2025-04-15,7.07,7.07,7.07,7.07,399,7.00849638608407,7.00849638608407,7.00849638608407,7.00849638608407,402.501456032878,0.0,1.0
2025-04-16,7.0606,7.0606,6.7,6.8,9039,6.99917815892294,6.99917815892294,6.6417151042098,6.74084518039204,9118.32245885008,0.0,1.0
2025-04-17,6.975,7.16,6.9353,7.14,2408,6.91432281371095,7.09771345464809,6.8749681734666,7.07788743941164,2429.13159430368,0.0,1.0
2025-04-21,6.46,7.05,6.46,7.05,14103,6.40380292137244,6.98867037084763,6.40380292137244,6.98867037084763,14226.7619910568,0.0,1.0
2025-04-22,7.05,7.15,6.85,6.85,7197,6.98867037084763,7.08780044702986,6.79041021848315,6.79041021848315,7260.15784227724,0.0,1.0
2025-04-23,7.05,7.05,7.05,7.05,73,6.98867037084763,6.98867037084763,6.98867037084763,6.98867037084763,73.640617269173,0.0,1.0
2025-04-24,7.02,7.02,6.8,6.8,4592,6.95893134799296,6.95893134799296,6.74084518039204,6.74084518039204,4632.29745890469,0.0,1.0
2025-04-25,7.02,7.02,7.02,7.02,73,6.95893134799296,6.95893134799296,6.95893134799296,6.95893134799296,73.640617269173,0.0,1.0
2025-04-28,7.12,7.12,7.11,7.11,1107,7.05806142417519,7.05806142417519,7.04814841655697,7.04814841655697,1116.71456598595,0.0,1.0
2025-04-29,6.76,6.76,6.76,6.76,5441,6.70119314991914,6.70119314991914,6.70119314991914,6.70119314991914,5488.74792550097,0.0,1.0
2025-04-30,7.08,7.08,7.03,7.03,991,7.0184093937023,7.0184093937023,6.96884435561118,6.96884435561118,999.6965988185,0.0,1.0
2025-05-01,6.66,7.12,6.66,6.94,10383,6.60206307373691,7.05806142417519,6.60206307373691,6.87962728704717,10474.1168370661,0.0,1.0
2025-05-02,7.47,7.47,7.08,7.21,4169,7.40501669081302,7.40501669081302,7.0184093937023,7.1472784927392,4205.5853889751,0.0,1.0
2025-05-05,6.9,6.9,6.9,6.9,423,6.83997525657427,6.83997525657427,6.83997525657427,6.83997525657427,426.712069929592,0.0,1.0
2025-05-06,7.01,7.15,7.01,7.15,10584,6.94901834037473,7.08780044702986,6.94901834037473,7.08780044702986,10676.8807284511,0.0,1.0
2025-05-07,7.04,7.27,7.0001,7.27,21583,6.9787573632294,7.20675653844854,6.93920446283269,7.20675653844854,21772.4033221995,0.0,1.0
2025-05-08,7.1069,7.37,7.05,7.05,8885,7.04507538419532,7.30588661463078,6.98867037084763,6.98867037084763,8962.97101967949,0.0,1.0
2025-05-09,7.08,7.29,7.08,7.2,8013,7.0184093937023,7.22658255368499,7.0184093937023,7.13736548512098,8083.31871476553,0.0,1.0
2025-05-12,7.6,7.7,7.1,7.1,16033,7.53388578984992,7.63301586603216,7.03823540893874,7.03823540893874,16173.6988585843,0.0,1.0
2025-05-13,7.84,7.84,7.499,7.499,3396,7.77179797268729,7.77179797268729,7.43376441290587,7.43376441290587,3425.80186638509,0.0,1.0
2025-05-14,7.85,7.85,7.4,7.4,3533,7.78171098030551,7.78171098030551,7.33562563748545,7.33562563748545,3564.00412071217,0.0,1.0
2025-05-15,7.94,7.94,7.4,7.4,4421,7.87092804886953,7.87092804886953,7.33562563748545,7.33562563748545,4459.7968348906,0.0,1.0
2025-05-16,7.94,7.94,7.94,7.94,6,7.87092804886953,7.87092804886953,7.87092804886953,7.87092804886953,6.05265347417861,0.0,1.0
2025-05-19,7.3395,7.3395,7.3395,7.3395,1293,7.2756519413952,7.2756519413952,7.2756519413952,7.2756519413952,1304.34682368549,0.0,1.0
2025-05-20,7.59,7.59,7.48,7.48,761,7.5239727822317,7.5239727822317,7.41492969843124,7.41492969843124,767.678215641654,0.0,1.0
2025-05-21,7.36,7.36,7.36,7.36,292,7.29597360701256,7.29597360701256,7.29597360701256,7.29597360701256,294.562469076692,0.0,1.0
2025-05-22,7.21,7.21,7.08,7.08,1086,7.1472784927392,7.1472784927392,7.0184093937023,7.0184093937023,1095.53027882633,0.0,1.0
2025-05-23,7.2,7.2,7.1,7.1,17615,7.13736548512098,7.13736548512098,7.03823540893874,7.03823540893874,17769.5818246094,0.0,1.0
2025-05-27,7.42,7.47,7.1528,7.1528,5132,7.3554516527219,7.40501669081302,7.09057608916296,7.09057608916296,5177.03627158077,0.0,1.0
2025-05-28,7.49,7.68,7.49,7.59,3788,7.42484270604946,7.61318985079571,7.42484270604946,7.5239727822317,3821.24189336477,0.0,1.0
2025-05-29,7.83,7.83,7.7,7.74,7968,7.76188496506907,7.76188496506907,7.63301586603216,7.67266789650505,8037.92381370919,0.0,1.0
2025-05-30,7.45,7.64,7.3702,7.44,9646,7.38519067557657,7.57353782032282,7.30608487478314,7.37527766795835,9730.64923532115,0.0,1.0
2025-06-02,7.58,7.58,7.14,7.14,5786,7.51405977461348,7.51405977461348,7.07788743941164,7.07788743941164,5836.77550026624,0.0,1.0
2025-06-03,7.75,7.75,7.71,7.71,404,7.68258090412328,7.68258090412328,7.64292887365038,7.64292887365038,407.545333928026,0.0,1.0
2025-06-04,7.9,7.9,7.6,7.6,1871,7.83127601839663,7.83127601839663,7.53388578984992,7.53388578984992,1887.4191083647,0.0,1.0
2025-06-05,8.02,8.02,7.86,7.9,2534,7.95023210981531,7.95023210981531,7.79162398792374,7.83127601839663,2556.23731726143,0.0,1.0
2025-06-06,8.24,8.26,7.98,7.98,3951,8.16831827741623,8.18814429265268,7.91058007934242,7.91058007934242,3985.67231274662,0.0,1.0
2025-06-09,8.2001,8.345,8.16,8.345,1624,8.12876537701952,8.27240485740758,8.08901421647044,8.27240485740758,1638.25154034434,0.0,1.0
2025-06-10,8.35,8.49,8.1,8.1,6493,8.27736136121669,8.41614346787182,8.0295361707611,8.0295361707611,6549.97983464029,0.0,1.0
2025-06-11,8.35,8.35,8.35,8.35,13,8.27736136121669,8.27736136121669,8.27736136121669,8.27736136121669,13.114082527387,0.0,1.0
2025-06-12,8.58,8.58,8.15,8.15,20199,8.50536053643583,8.50536053643583,8.07910120885222,8.07910120885222,20376.2579208223,0.0,1.0
2025-06-13,8.4313,8.4313,8.23,8.25,1433,8.39264963981663,8.39264963981663,8.19227242960052,8.21218074656189,1439.59934210526,0.035,1.0
2025-06-16,8.6425,8.66,8.3,8.3,2110,8.60288146692862,8.62030124426981,8.26195153896529,8.26195153896529,2119.71710526316,0.0,1.0
2025-06-17,8.46,8.46,8.2801,8.4,15334,8.42121807465619,8.42121807465619,8.24214276358873,8.3614931237721,15404.6171052632,0.0,1.0
2025-06-18,8.56,8.56,8.56,8.56,392,8.520759659463,8.520759659463,8.520759659463,8.520759659463,393.805263157895,0.0,1.0
2025-06-20,8.47,8.6,7.555,8.11,21041,8.43117223313687,8.56057629338572,7.52036673215455,8.07282252783235,21137.8993421053,0.0,1.0
2025-06-23,8.35,8.35,8.35,8.35,136,8.3117223313687,8.3117223313687,8.3117223313687,8.3117223313687,136.626315789474,0.0,1.0
2025-06-24,8.24,8.24,8.05,8.12,1368,8.2022265880812,8.2022265880812,8.01309757694827,8.08277668631303,1374.3,0.0,1.0
2025-06-25,8.24,8.24,8.24,8.24,3,8.2022265880812,8.2022265880812,8.2022265880812,8.2022265880812,3.01381578947369,0.0,1.0
2025-06-26,7.8,7.84,7.4433,7.4433,7156,7.76424361493124,7.80406024885396,7.40917878192534,7.40917878192534,7188.95526315789,0.0,1.0
2025-06-27,8.21,8.29,7.9201,8.26,11841,8.17236411263916,8.25199738048461,7.88379305828422,8.22213490504257,11895.5309210526,0.0,1.0
2025-06-30,7.870162,8.75,7.870162,8.75,3451,7.83408398166339,8.70988867059594,7.83408398166339,8.70988867059594,3466.8927631579,0.0,1.0
2025-07-01,8.0401,8.3,7.56,7.6,1980,8.00324296005239,8.26195153896529,7.52534381139489,7.56516044531762,1989.11842105263,0.0,1.0
2025-07-02,8.01,8.01,7.94,8.01,1873,7.97328094302554,7.97328094302554,7.90360183366077,7.97328094302554,1881.62565789474,0.0,1.0
2025-07-03,8.01,8.01,8.01,8.01,3,7.97328094302554,7.97328094302554,7.97328094302554,7.97328094302554,3.01381578947368,0.0,1.0
2025-07-07,8.01,8.01,8.01,8.01,76,7.97328094302554,7.97328094302554,7.97328094302554,7.97328094302554,76.35,0.0,1.0
2025-07-08,8.01,8.01,8.01,8.01,3,7.97328094302554,7.97328094302554,7.97328094302554,7.97328094302554,3.01381578947368,0.0,1.0
2025-07-09,8.09,8.09,7.8563,7.8563,503,8.05291421087099,8.05291421087099,7.82028552717747,7.82028552717747,505.316447368421,0.0,1.0
2025-07-10,8.105,8.19,8.06,8.1,4445,8.06784544859201,8.1524557956778,8.02305173542895,8.06286836935167,4465.47039473684,0.0,1.0
2025-07-11,8.16,8.16,7.84,7.92,6797,8.12259332023576,8.12259332023576,7.80406024885396,7.88369351669941,6828.30197368421,0.0,1.0
2025-07-14,8.19,8.19,7.9695,8.14,4265,8.1524557956778,8.1524557956778,7.93296660117878,8.1026850032744,4284.64144736842,0.0,1.0
2025-07-15,7.8,8.1282,7.71,8.1282,3207,7.76424361493124,8.09093909626719,7.67465618860511,8.09093909626719,3221.76907894737,0.0,1.0
2025-07-16,7.8,7.8,7.8,7.8,3,7.76424361493124,7.76424361493124,7.76424361493124,7.76424361493124,3.01381578947368,0.0,1.0
2025-07-17,7.485,7.59,7.485,7.5,2431,7.45068762278978,7.55520628683693,7.45068762278978,7.4656188605108,2442.19539473684,0.0,1.0
2025-07-18,7.4,7.4,7.4,7.4,1052,7.36607727570399,7.36607727570399,7.36607727570399,7.36607727570399,1056.84473684211,0.0,1.0
2025-07-21,7.49,7.55,7.39,7.4786,12350,7.45566470203012,7.51538965291421,7.35612311722331,7.44431696136215,12406.875,0.0,1.0
2025-07-22,7.51,7.75,7.35,7.35,9347,7.47557301899149,7.71447282252783,7.31630648330059,7.31630648330059,9390.04539473684,0.0,1.0
2025-07-23,7.75,7.75,7.5,7.5,2352,7.71447282252783,7.71447282252783,7.4656188605108,7.4656188605108,2362.83157894737,0.0,1.0
2025-07-24,7.5,7.58,7.49,7.58,818,7.4656188605108,7.54525212835625,7.45566470203012,7.54525212835625,821.767105263158,0.0,1.0
2025-07-25,7.5,7.5,7.5,7.5,16,7.4656188605108,7.4656188605108,7.4656188605108,7.4656188605108,16.0736842105263,0.0,1.0
2025-07-28,7.2336,7.28,7.14,7.2,6998,7.20044007858546,7.24662737393582,7.10726915520629,7.16699410609037,7030.22763157895,0.0,1.0
2025-07-29,7.24,7.32,7.15,7.15,7066,7.2068107400131,7.28644400785855,7.11722331368697,7.11722331368697,7098.54078947368,0.0,1.0
2025-07-30,7.13,7.4049,7.11,7.2,7655,7.09731499672561,7.37095481335953,7.07740667976424,7.16699410609037,7690.25328947368,0.0,1.0
2025-07-31,7.1614,7.3,7.08,7.08,5263,7.12857105435494,7.26653569089718,7.0475442043222,7.0475442043222,5287.2375,0.0,1.0
2025-08-01,6.92,7.15,6.84,7.15,4747,6.8882776686313,7.11722331368697,6.80864440078585,7.11722331368697,4768.86118421053,0.0,1.0
2025-08-04,7.1,7.19,6.9,6.9,9979,7.06745252128356,7.15703994760969,6.86836935166994,6.86836935166994,10024.9559210526,0.0,1.0
2025-08-05,7.06,7.19,7.01,7.01,7412,7.02763588736084,7.15703994760969,6.97786509495743,6.97786509495743,7446.13421052631,0.0,1.0
2025-08-06,7.31,7.44,7.11,7.15,9786,7.27648984937786,7.40589390962672,7.07740667976424,7.11722331368697,9831.06710526316,0.0,1.0
2025-08-07,7.3109,7.55,7.3109,7.33,2146,7.27738572364113,7.51538965291421,7.27738572364113,7.29639816633923,2155.88289473684,0.0,1.0
2025-08-08,7.145,7.145,7.0001,7.0001,289,7.11224623444663,7.11224623444663,6.96801047806156,6.96801047806156,290.330921052631,0.0,1.0
2025-08-11,7.155,7.2,7.08,7.1522,1473,7.12220039292731,7.16699410609037,7.0475442043222,7.11941322855272,1479.78355263158,0.0,1.0
2025-08-12,7.27,7.33,6.96,7.105,3258,7.23667321545514,7.29639816633923,6.92809430255403,7.0724296005239,3273.00394736842,0.0,1.0
2025-08-13,7.46,7.49,7.32,7.32,8717,7.42580222658808,7.45566470203012,7.28644400785855,7.28644400785855,8757.14407894737,0.0,1.0
2025-08-14,7.24,7.35,7.1,7.1159,4029,7.2068107400131,7.31630648330059,7.06745252128356,7.08327963326785,4047.55460526316,0.0,1.0
2025-08-15,7.27,7.35,7.11,7.11,1444,7.23667321545514,7.31630648330059,7.07740667976424,7.07740667976424,1450.65,0.0,1.0
2025-08-18,7.1133,7.44,6.855,7.22,10620,7.08069155206287,7.40589390962672,6.82357563850688,7.18690242305173,10668.9078947368,0.0,1.0
2025-08-19,7.2167,7.574,7.06,7.39,5705,7.18361755075311,7.53927963326784,7.02763588736084,7.35612311722331,5731.27302631579,0.0,1.0
2025-08-20,7.2101,7.4,7.15,7.34,3959,7.17704780615586,7.36607727570399,7.11722331368697,7.30635232481991,3977.23223684211,0.0,1.0
2025-08-21,7.3,7.3,6.9582,6.9582,959,7.26653569089718,7.26653569089718,6.9263025540275,6.9263025540275,963.416447368421,0.0,1.0
2025-08-22,7.42,7.87,6.97,7.2,39165,7.38598559266536,7.833922724296,6.93804846103471,7.16699410609037,39345.3651315789,0.0,1.0
2025-08-25,7.32,7.5,7.275,7.35,4245,7.28644400785855,7.4656188605108,7.24165029469548,7.31630648330059,4264.54934210526,0.0,1.0
2025-08-26,7.31,7.31,7.268,7.268,1133,7.27648984937786,7.27648984937786,7.234682383759,7.234682383759,1138.2177631579,0.0,1.0
2025-08-27,7.395,7.4,7.25,7.25,3476,7.36110019646365,7.36607727570399,7.21676489849378,7.21676489849378,3492.00789473684,0.0,1.0
2025-08-28,7.31,7.5,7.21,7.33,28685,7.27648984937786,7.4656188605108,7.17694826457105,7.29639816633923,28817.1019736842,0.0,1.0
2025-08-29,7.3957,7.3957,7.3957,7.3957,223,7.3617969875573,7.3617969875573,7.3617969875573,7.3617969875573,224.026973684211,0.0,1.0
2025-09-02,7.32,7.5,7.32,7.5,484,7.28644400785855,7.4656188605108,7.28644400785855,7.4656188605108,486.228947368421,0.0,1.0
2025-09-03,7.6,7.6,7.25,7.25,1718,7.56516044531762,7.56516044531762,7.21676489849378,7.21676489849378,1725.91184210526,0.0,1.0
2025-09-04,7.8,7.8,7.49,7.74,6740,7.76424361493124,7.76424361493124,7.45566470203012,7.70451866404715,6771.03947368421,0.0,1.0
2025-09-05,7.81,8.0,7.81,7.89,5724,7.77419777341192,7.96332678454486,7.77419777341192,7.85383104125737,5750.36052631579,0.0,1.0
2025-09-08,7.47,7.9,7.4,7.48,7909,7.43575638506876,7.86378519973805,7.36607727570399,7.44571054354944,7945.42302631579,0.0,1.0
2025-09-09,7.47,7.5001,7.45,7.45,3172,7.43575638506876,7.46571840209561,7.4158480681074,7.4158480681074,3186.60789473684,0.0,1.0
2025-09-10,7.5528,7.5528,7.4,7.4,2204,7.5181768172888,7.5181768172888,7.36607727570399,7.36607727570399,2214.15,0.0,1.0
2025-09-11,7.5528,7.5528,7.5528,7.5528,14,7.5181768172888,7.5181768172888,7.5181768172888,7.5181768172888,14.0644736842105,0.0,1.0
2025-09-12,7.62,7.85,7.4801,7.4801,4691,7.58506876227898,7.81401440733464,7.44581008513425,7.44581008513425,4712.60328947368,0.0,1.0
2025-09-15,7.6,7.919,7.54,7.54,1264,7.6,7.919,7.54,7.54,1264,0.035,1.0
2025-09-16,7.55,7.55,7.55,7.55,105,7.55,7.55,7.55,7.55,105,0.0,1.0
2025-09-17,7.51,7.51,7.51,7.51,134,7.51,7.51,7.51,7.51,134,0.0,1.0
2025-09-18,7.41,7.51,7.2501,7.51,3952,7.41,7.51,7.2501,7.51,3952,0.0,1.0
2025-09-19,7.34,7.6,7.2872,7.2872,1133,7.34,7.6,7.2872,7.2872,1133,0.0,1.0
2025-09-22,7.19,7.2966,7.12,7.24,14611,7.19,7.2966,7.12,7.24,14611,0.0,1.0
2025-09-23,7.28,7.33,7.24,7.24,10702,7.28,7.33,7.24,7.24,10702,0.0,1.0
2025-09-24,7.336,7.5631,7.21,7.24,2541,7.336,7.5631,7.21,7.24,2541,0.0,1.0
2025-09-25,7.465,7.8,7.27,7.27,8579,7.465,7.8,7.27,7.27,8579,0.0,1.0
2025-09-26,7.465,7.465,7.465,7.465,43,7.465,7.465,7.465,7.465,43,0.0,1.0
2025-09-29,7.505,8.3,7.295,8.03,6870,7.505,8.3,7.295,8.03,6870,0.0,1.0
2025-09-30,7.44,7.9669,7.34,7.9,7137,7.44,7.9669,7.34,7.9,7137,0.0,1.0
2025-10-01,7.4,7.6,7.24,7.24,6983,7.4,7.6,7.24,7.24,6983,0.0,1.0
2025-10-02,7.47,7.6732,7.41,7.6732,5964,7.47,7.6732,7.41,7.6732,5964,0.0,1.0
2025-10-03,7.47,7.47,7.47,7.47,61,7.47,7.47,7.47,7.47,61,0.0,1.0
2025-10-06,7.595,7.7,7.54,7.55,23620,7.595,7.7,7.54,7.55,23620,0.0,1.0
2025-10-07,7.6,7.715,7.5,7.5,4951,7.6,7.715,7.5,7.5,4951,0.0,1.0
2025-10-08,7.44,7.675,7.32,7.51,4968,7.44,7.675,7.32,7.51,4968,0.0,1.0
2025-10-09,7.16,7.25,7.16,7.25,889,7.16,7.25,7.16,7.25,889,0.0,1.0
2025-10-10,7.02,7.21,6.96,7.11,6260,7.02,7.21,6.96,7.11,6260,0.0,1.0
2025-10-13,7.04,7.04,7.0,7.0,4334,7.04,7.04,7.0,7.0,4334,0.0,1.0
2025-10-14,7.11,7.265,6.99,7.03,4408,7.11,7.265,6.99,7.03,4408,0.0,1.0
2025-10-15,7.225,7.25,6.81,6.81,5255,7.225,7.25,6.81,6.81,5255,0.0,1.0
2025-10-16,7.06,7.11,7.06,7.11,266,7.06,7.11,7.06,7.11,266,0.0,1.0
2025-10-17,7.04,7.04,7.04,7.04,219,7.04,7.04,7.04,7.04,219,0.0,1.0
2025-10-20,6.91,7.27,6.91,7.05,4061,6.91,7.27,6.91,7.05,4061,0.0,1.0
2025-10-21,7.51,7.51,7.13,7.15,8850,7.51,7.51,7.13,7.15,8850,0.0,1.0
2025-10-22,7.545,7.65,7.545,7.6,3479,7.545,7.65,7.545,7.6,3479,0.0,1.0
2025-10-23,7.64,7.87,7.535,7.6,2919,7.64,7.87,7.535,7.6,2919,0.0,1.0
2025-10-24,7.93,7.93,7.52,7.64,17246,7.93,7.93,7.52,7.64,17246,0.0,1.0
2025-10-27,7.64,7.83,7.185,7.71,17478,7.64,7.83,7.185,7.71,17478,0.0,1.0
2025-10-28,7.7462,7.76,7.6,7.61,7148,7.7462,7.76,7.6,7.61,7148,0.0,1.0
2025-10-29,7.72,7.72,7.72,7.72,587,7.72,7.72,7.72,7.72,587,0.0,1.0
2025-10-30,6.9,7.34,6.9,7.34,4576,6.9,7.34,6.9,7.34,4576,0.0,1.0
2025-10-31,7.205,7.51,7.05,7.08,8927,7.205,7.51,7.05,7.08,8927,0.0,1.0
2025-11-03,7.285,7.53,6.89,7.05,49246,7.285,7.53,6.89,7.05,49246,0.0,1.0
2025-11-04,7.055,7.11,6.96,7.11,5341,7.055,7.11,6.96,7.11,5341,0.0,1.0
2025-11-05,7.1,7.16,6.94,7.01,5208,7.1,7.16,6.94,7.01,5208,0.0,1.0
2025-11-06,7.06,7.15,7.06,7.15,5022,7.06,7.15,7.06,7.15,5022,0.0,1.0
2025-11-07,7.45,7.578,7.0,7.08,13004,7.45,7.578,7.0,7.08,13004,0.0,1.0
2025-11-10,7.11,7.3,7.08,7.3,2896,7.11,7.3,7.08,7.3,2896,0.0,1.0
2025-11-11,7.52,7.61,7.09,7.11,2099,7.52,7.61,7.09,7.11,2099,0.0,1.0
2025-11-12,7.348,7.6,7.11,7.21,12831,7.348,7.6,7.11,7.21,12831,0.0,1.0
2025-11-13,6.97,7.05,6.97,7.01,1696,6.97,7.05,6.97,7.01,1696,0.0,1.0
2025-11-14,6.94,6.94,6.85,6.9,765,6.94,6.94,6.85,6.9,765,0.0,1.0
2025-11-17,6.65,7.12,6.6,6.9,33916,6.65,7.12,6.6,6.9,33916,0.0,1.0
2025-11-18,6.7,7.08,6.53,6.845,41048,6.7,7.08,6.53,6.845,41048,0.0,1.0
2025-11-19,6.769,6.9228,6.53,6.9228,7538,6.769,6.9228,6.53,6.9228,7538,0.0,1.0
2025-11-20,6.64,6.64,6.629,6.64,629,6.64,6.64,6.629,6.64,629,0.0,1.0
2025-11-21,6.77,7.43,6.35,6.35,33811,6.77,7.43,6.35,6.35,33811,0.0,1.0
2025-11-24,6.65,6.67,6.46,6.65,6666,6.65,6.67,6.46,6.65,6666,0.0,1.0
2025-11-25,6.65,6.692,6.5601,6.59,5559,6.65,6.692,6.5601,6.59,5559,0.0,1.0
2025-11-26,6.67,6.67,6.67,6.67,230,6.67,6.67,6.67,6.67,230,0.0,1.0