date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-04-11,20.03,20.07,19.98,20.02,9100,11.3764235115343,11.399142280404,11.3480250504471,11.3707438193168,16021.994945529,0.0,1.0
2013-04-12,20.08,20.1,20.0,20.0,17000,11.4048219726215,11.4161813570564,11.3593844348819,11.3593844348819,29931.1993487905,0.0,1.0
2013-04-15,20.05,20.08,19.99,19.99,1500,11.3877828959691,11.4048219726215,11.3537047426645,11.3537047426645,2640.98817783447,0.0,1.0
2013-04-16,20.01,20.01,19.57,20.0,62300,11.3650641270994,11.3650641270994,11.115157669532,11.3593844348819,109689.042319391,0.0,1.0
2013-04-17,20.0,20.05,19.98,20.05,4600,11.3593844348819,11.3877828959691,11.3480250504471,11.3877828959691,8099.03041202571,0.0,1.0
2013-04-18,20.05,20.05,19.98,19.98,6100,11.3877828959691,11.3877828959691,11.3480250504471,11.3480250504471,10740.0185898602,0.0,1.0
2013-04-19,20.04,20.1,20.03,20.1,5600,11.3821032037517,11.4161813570564,11.3764235115343,11.4161813570564,9859.68919724866,0.0,1.0
2013-04-22,20.0,20.0,19.99,19.99,300,11.3593844348819,11.3593844348819,11.3537047426645,11.3537047426645,528.197635566894,0.0,1.0
2013-04-23,20.0,20.04,19.99,20.03,1800,11.3593844348819,11.3821032037517,11.3537047426645,11.3764235115343,3169.18581340137,0.0,1.0
2013-04-24,20.01,20.01,19.99,20.01,3400,11.3650641270994,11.3650641270994,11.3537047426645,11.3650641270994,5986.2398697581,0.0,1.0
2013-04-25,20.04,20.04,20.01,20.01,8000,11.3821032037517,11.3821032037517,11.3650641270994,11.3650641270994,14085.2702817838,0.0,1.0
2013-04-26,20.0,20.0,19.96,19.97,3400,11.3593844348819,11.3593844348819,11.3366656660122,11.3423453582296,5986.23986975813,0.0,1.0
2013-04-29,20.0,20.05,20.0,20.02,2700,11.3593844348819,11.3877828959691,11.3593844348819,11.3707438193168,4753.77872010205,0.0,1.0
2013-04-30,20.02,20.04,19.8,19.8,3000,11.3707438193168,11.3821032037517,11.2457905905331,11.2457905905331,5281.97635566893,0.0,1.0
2013-05-01,20.02,20.02,20.02,20.02,0,11.3707438193168,11.3707438193168,11.3707438193168,11.3707438193168,0,0.0,1.0
2013-05-02,20.0,20.21,19.9,20.03,16200,11.3593844348819,11.4786579714482,11.3025875127075,11.3764235115343,28522.6723206123,0.0,1.0
2013-05-03,20.3,20.3,20.07,20.07,15100,11.5297752014052,11.5297752014052,11.399142280404,11.399142280404,26585.9476568668,0.0,1.0
2013-05-06,20.0,20.15,19.9,20.15,11900,11.3593844348819,11.4445798181436,11.3025875127075,11.4445798181436,20951.8395441535,0.0,1.0
2013-05-07,20.0,20.0,19.8,19.9,166600,11.3593844348819,11.3593844348819,11.2457905905331,11.3025875127075,293325.753618149,0.0,1.0
2013-05-08,20.0,20.0,19.8,20.0,55900,11.3593844348819,11.3593844348819,11.2457905905331,11.3593844348819,98420.8260939646,0.0,1.0
2013-05-09,19.85,19.89,19.3,19.86,55700,11.2741890516203,11.2969078204901,10.9618059796611,11.2798687438378,98068.6943369199,0.0,1.0
2013-05-10,19.59,19.7,19.41,19.7,14300,11.1265170539669,11.1889936683587,11.0242825940529,11.1889936683587,25177.4206286884,0.0,1.0
2013-05-13,19.41,19.52,19.4,19.5,10400,11.0242825940529,11.0867592084448,11.0186029018355,11.0753998240099,18310.851366319,0.0,1.0
2013-05-14,19.32,19.4,19.28,19.4,8000,10.973165364096,11.0186029018355,10.9504465952262,11.0186029018355,14085.2702817837,0.0,1.0
2013-05-15,19.3,19.48,19.2,19.45,19900,10.9618059796611,11.064040439575,10.9050090574867,11.0470013629227,35037.1098259371,0.0,1.0
2013-05-16,19.23,19.46,19.17,19.3,16900,10.922048134139,11.0526810551401,10.8879699808343,10.9618059796611,29755.1334702682,0.0,1.0
2013-05-17,19.11,19.25,19.0,19.25,3600,10.8538918275297,10.9334075185739,10.7914152131378,10.9334075185739,6338.3716268027,0.0,1.0
2013-05-20,19.01,19.33,19.01,19.22,10200,10.7970949053553,10.9788450563134,10.7970949053553,10.9163684419215,17958.7196092743,0.0,1.0
2013-05-21,18.85,19.2,18.85,19.19,24800,10.7062198298762,10.9050090574867,10.7062198298762,10.8993293652692,43664.3378735299,0.0,1.0
2013-05-22,18.75,19.25,18.75,19.0,21300,10.6494229077018,10.9334075185739,10.6494229077018,10.7914152131378,37502.0321252494,0.0,1.0
2013-05-23,18.92,19.05,18.7,18.7,20000,10.7459776753983,10.8198136742251,10.6210244466146,10.6210244466146,35213.1757044595,0.0,1.0
2013-05-24,19.05,19.06,18.9,19.02,25800,10.8198136742251,10.8254933664425,10.7346182909634,10.8027745975727,45424.9966587525,0.0,1.0
2013-05-28,18.72,19.05,18.7,19.0,41900,10.6323838310495,10.8198136742251,10.6210244466146,10.7914152131378,73771.6031008426,0.0,1.0
2013-05-29,18.65,18.76,18.65,18.71,23400,10.5926259855274,10.6551025999193,10.5926259855274,10.6267041388321,41199.4155742176,0.0,1.0
2013-05-30,17.79,18.65,17.72,18.65,69200,10.1041724548275,10.5926259855274,10.0644146093054,10.5926259855274,121837.58793743,0.0,1.0
2013-05-31,17.25,18.1,16.91,17.94,78000,9.79746907508568,10.2802429135682,9.60435953969268,10.1893678380891,137331.385247392,0.0,1.0
2013-06-03,16.93,17.3,16.81,17.3,75900,9.61571892412756,9.82586753617288,9.54756261751827,9.82586753617288,133634.001798424,0.0,1.0
2013-06-04,17.1,17.38,16.99,17.04,35200,9.71227369182406,9.87130507391241,9.64979707743221,9.67819553851941,61975.1892398487,0.0,1.0
2013-06-05,17.14,17.29,16.81,17.25,26100,9.73499246069382,9.82018784395544,9.54756261751827,9.79746907508568,45953.1942943196,0.0,1.0
2013-06-06,17.3,17.48,17.0,17.05,33500,9.82586753617288,9.92810199608682,9.65547676964965,9.68387523073686,58982.0693049696,0.0,1.0
2013-06-07,17.32,17.44,17.1,17.44,25100,9.83722692060776,9.90538322721705,9.71227369182406,9.90538322721705,44192.5355090967,0.0,1.0
2013-06-10,17.15,17.35,17.1,17.35,36700,9.74067215291126,9.85426599726009,9.71227369182406,9.85426599726009,64616.1774176832,0.0,1.0
2013-06-11,16.83,17.35,16.59,17.35,46000,9.55892200195315,9.85426599726009,9.42260938873457,9.85426599726009,80990.3041202568,0.0,1.0
2013-06-12,17.01,17.15,16.37,16.96,51800,9.66115646186709,9.74067215291126,9.29765615995087,9.63275800077989,91202.1250745501,0.0,1.0
2013-06-13,16.83,17.05,16.83,17.04,31600,9.55892200195315,9.68387523073686,9.55892200195315,9.67819553851941,55636.817613046,0.0,1.0
2013-06-14,16.73,17.15,16.73,16.8,33900,9.50212507977874,9.74067215291126,9.50212507977874,9.54188292530083,59686.3328190589,0.0,1.0
2013-06-17,16.6,17.22,16.16,17.22,97300,9.42828908095201,9.78042999843335,9.17838262338461,9.78042999843335,171312.099802195,0.0,1.0
2013-06-18,16.29,16.4,16.0,16.4,43600,9.25221862221134,9.31469523660319,9.08750754790555,9.31469523660319,76764.7230357217,0.0,1.0
2013-06-19,16.8,16.85,16.3,16.6,62500,9.58211388918463,9.6106320852834,9.29693192819699,9.46804110478958,109579.160939126,0.070833,1.0
2013-06-20,16.85,16.92,16.4,16.45,52300,9.6106320852834,9.65055755982167,9.35396832039452,9.38248651649328,91695.8418738608,0.0,1.0
2013-06-21,16.64,17.0,16.47,16.47,48600,9.49085566166859,9.69618667357969,9.39389379493279,9.39389379493279,85208.7555462646,0.0,1.0
2013-06-24,15.12,16.4,15.12,16.4,104300,8.62390250026617,9.35396832039452,8.62390250026617,9.35396832039452,182865.703775214,0.0,1.0
2013-06-25,15.9,16.24,15.28,15.28,64800,9.06878635940688,9.26271009287848,8.71516072778221,8.71516072778221,113611.674061686,0.0,1.0
2013-06-26,16.3,16.4,15.74,15.91,102500,9.29693192819699,9.35396832039452,8.97752813189084,9.07448999862664,179709.823940167,0.0,1.0
2013-06-27,16.39,16.96,16.19,16.4,61700,9.34826468117477,9.67337211670068,9.23419189677971,9.35396832039452,108176.547679105,0.0,1.0
2013-06-28,16.3,17.34,15.87,16.8,112400,9.29693192819699,9.89011040705128,9.05167544174762,9.58211388918463,197067.163032925,0.0,1.0
2013-07-01,16.65,17.24,15.81,16.3,105300,9.49655930088834,9.83307401485375,9.01745360642911,9.29693192819699,184618.97035024,0.0,1.0
2013-07-02,16.49,17.08,16.27,16.84,24200,9.40530107337229,9.74181578733771,9.27982101053773,9.60492844606364,42429.0511156297,0.0,1.0
2013-07-03,16.15,16.4,15.75,16.29,29300,9.2113773399007,9.35396832039452,8.98323177111059,9.29122828897724,51370.7106482624,0.0,1.0
2013-07-05,15.91,16.1,15.81,15.99,14500,9.07448999862664,9.18285914380194,9.01745360642911,9.12011911238466,25422.3653378773,0.0,1.0
2013-07-08,15.58,15.91,15.48,15.91,35600,8.88626990437479,9.07448999862664,8.82923351217727,9.07448999862664,62416.2900709264,0.0,1.0
2013-07-09,15.08,15.75,14.83,15.75,30000,8.60108794338716,8.98323177111059,8.45849696289334,8.98323177111059,52597.9972507806,0.0,1.0
2013-07-10,14.85,15.12,14.7,14.81,30400,8.46990424133284,8.62390250026617,8.38434965303655,8.44708968445383,53299.303880791,0.0,1.0
2013-07-11,15.25,15.37,14.92,15.05,28800,8.69804981012295,8.76649348075999,8.50982971587111,8.5839770257279,50494.0773607494,0.0,1.0
2013-07-12,14.95,15.49,14.79,15.17,40600,8.52694063353037,8.83493715139702,8.43568240601433,8.65242069636493,71182.6229460565,0.0,1.0
2013-07-15,15.0,15.17,14.47,14.7,76900,8.55545882962913,8.65242069636493,8.25316595098224,8.38434965303655,134826.199619501,0.0,1.0
2013-07-16,14.91,15.11,14.7,14.95,110300,8.50412607665136,8.61819886104641,8.38434965303655,8.52694063353037,193385.30322537,0.0,1.0
2013-07-17,14.91,15.1,14.8,14.86,52500,8.50412607665136,8.61249522182666,8.44138604523408,8.4756078805526,92046.4951888661,0.0,1.0
2013-07-18,14.74,14.97,14.6,14.88,64800,8.40716420991556,8.53834791196988,8.32731326083903,8.4870151589921,113611.674061686,0.0,1.0
2013-07-19,14.56,14.73,14.38,14.73,45000,8.30449870396001,8.40146057069581,8.20183319800446,8.40146057069581,78896.995876171,0.0,1.0
2013-07-22,14.45,14.75,14.25,14.75,99200,8.28215926022801,8.45410720334693,8.16752729814873,8.45410720334693,173075.638243708,0.070833,1.0
2013-07-23,14.43,14.57,14.25,14.33,113900,8.27069606402008,8.35093843747558,8.16752729814873,8.21338008298044,198722.935443129,0.0,1.0
2013-07-24,14.0,14.37,13.91,14.28,106300,8.02423734554963,8.2363064753963,7.97265296261395,8.18472209246062,185463.108319619,0.0,1.0
2013-07-25,14.08,14.08,13.62,13.83,97500,8.07009013038134,8.07009013038134,7.80643661759899,7.92680017778224,170109.62428187,0.0,1.0
2013-07-26,14.37,14.44,14.05,14.1,94100,8.2363064753963,8.27642766212404,8.05289533606945,8.08155332658927,164177.596358195,0.0,1.0
2013-07-29,13.9,14.35,13.71,14.28,39000,7.96692136450999,8.22484327918837,7.85802100053467,8.18472209246062,68043.8497127481,0.0,1.0
2013-07-30,13.95,14.14,13.79,13.98,109300,7.99557935502981,8.10447971900512,7.90387378536638,8.0127741493417,190697.250605215,0.0,1.0
2013-07-31,13.89,13.99,13.67,13.9,57400,7.96118976640602,8.01850574744566,7.83509460811881,7.96692136450999,100146.589064404,0.0,1.0
2013-08-01,13.75,14.05,13.66,13.98,126300,7.88094739295053,8.05289533606945,7.82936301001485,8.0127741493417,220357.390223592,0.0,1.0
2013-08-02,14.0,14.12,13.77,13.77,40700,8.02423734554963,8.09301652279719,7.89241058915845,7.89241058915845,71009.8636745859,0.0,1.0
2013-08-05,13.95,13.98,13.68,13.86,39900,7.99557935502981,8.0127741493417,7.84082620622278,7.94399497209413,69614.0923984269,0.0,1.0
2013-08-06,14.06,14.06,13.83,13.83,40900,8.05862693417341,8.05862693417341,7.92680017778224,7.92680017778224,71358.8064936256,0.0,1.0
2013-08-07,14.2,14.21,13.95,14.15,41300,8.13886930762891,8.14460090573287,7.99557935502981,8.11021131710909,72056.6921317051,0.0,1.0
2013-08-08,14.41,14.49,13.96,14.32,139600,8.25923286781215,8.30508565264386,8.00131095313377,8.20764848487648,243562.087689734,0.0,1.0
2013-08-09,14.37,14.4,14.24,14.29,32300,8.2363064753963,8.25350126970819,8.16179570004476,8.19045369056458,56354.265274917,0.0,1.0
2013-08-12,14.18,14.36,14.12,14.3,39300,8.12740611142098,8.23057487729233,8.09301652279719,8.19618528866855,68567.2639413078,0.0,1.0
2013-08-13,14.1,14.2,13.79,14.09,63000,8.08155332658927,8.13886930762891,7.90387378536638,8.0758217284853,109916.987997516,0.0,1.0
2013-08-14,14.0,14.12,13.92,13.96,34600,8.02423734554963,8.09301652279719,7.97838456071791,8.00131095313377,60367.107693874,0.0,1.0
2013-08-15,14.02,14.03,13.81,13.9,47600,8.03570054175755,8.04143213986152,7.91533698157431,7.96692136450999,83048.3909314568,0.0,1.0
2013-08-16,13.66,14.05,13.66,13.95,38300,7.82936301001485,8.05289533606945,7.82936301001485,7.99557935502981,66822.5498461091,0.0,1.0
2013-08-19,13.68,13.95,13.45,13.95,62100,7.84082620622278,7.99557935502981,7.70899944983161,7.99557935502981,108346.745311837,0.0,1.0
2013-08-20,13.97,14.04,13.64,13.64,76200,8.00704255123773,8.04716373796548,7.81789981380692,7.81789981380692,132947.214054139,0.0,1.0
2013-08-21,13.71,13.92,13.53,13.92,47000,7.89861962938448,8.0196050504035,7.79491783993961,8.0196050504035,81580.0773090543,0.070833,1.0
2013-08-22,13.77,13.92,13.67,13.82,32700,7.93318689253277,8.0196050504035,7.87557478728562,7.96199294515635,56758.9048511931,0.0,1.0
2013-08-23,13.92,14.21,13.6,13.74,85400,8.0196050504035,8.18668015562024,7.83524631361261,7.91590326095863,148232.736216877,0.0,1.0
2013-08-26,13.66,14.0,13.66,13.92,84700,7.8698135767609,8.06569473460122,7.8698135767609,8.0196050504035,147017.71378887,0.0,1.0
2013-08-27,13.82,13.87,13.56,13.75,49100,7.96199294515635,7.99079899777992,7.81220147151375,7.92166447148334,85225.1445930759,0.0,1.0
2013-08-28,13.88,13.94,13.61,13.88,92000,7.99656020830464,8.03112747145293,7.84100752413733,7.99656020830464,159688.66196666,0.0,1.0
2013-08-29,13.9,13.95,13.71,13.77,64100,8.00808262935407,8.03688868197764,7.89861962938448,7.93318689253277,111261.339478944,0.0,1.0
2013-08-30,13.9,13.95,13.85,13.85,24900,8.00808262935407,8.03688868197764,7.97927657673049,7.97927657673049,43220.0835105415,0.0,1.0
2013-09-03,13.77,13.93,13.75,13.9,31100,7.93318689253277,8.02536626092821,7.92166447148334,8.00808262935407,53981.7107300338,0.0,1.0
2013-09-04,13.93,13.93,13.8,13.88,13600,8.02536626092821,8.02536626092821,7.95047052410692,7.99656020830464,23606.150029854,0.0,1.0
2013-09-05,13.92,13.95,13.89,13.95,52800,8.0196050504035,8.03688868197764,8.00232141882935,8.03688868197764,91647.4059982568,0.0,1.0
2013-09-06,13.81,13.97,13.8,13.94,35800,7.95623173463163,8.04841110302707,7.95047052410692,8.03112747145293,62139.7184609393,0.0,1.0
2013-09-09,13.65,13.84,13.63,13.81,25100,7.86405236623619,7.97351536620578,7.85252994518676,7.95623173463163,43567.2327756865,0.0,1.0
2013-09-10,13.76,13.84,13.57,13.65,57100,7.92742568200806,7.97351536620578,7.81796268203847,7.86405236623619,99111.1151988723,0.0,1.0
2013-09-11,14.18,14.2,13.69,13.85,39600,8.16939652404609,8.18091894509552,7.88709720833505,7.97927657673049,68735.5544986926,0.0,1.0
2013-09-12,14.3,14.3,13.97,14.09,46900,8.23853105034267,8.23853105034267,8.04841110302707,8.11754562932366,81406.5026764819,0.0,1.0
2013-09-13,14.33,14.48,14.23,14.3,56600,8.25581468191682,8.34223283978755,8.19820257666967,8.23853105034267,98243.2420360101,0.0,1.0
2013-09-16,14.34,14.37,14.14,14.16,36100,8.26157589244153,8.27885952401568,8.14635168194723,8.15787410299666,62660.4423586567,0.0,1.0
2013-09-17,14.23,14.39,14.01,14.39,46800,8.19820257666967,8.29038194506511,8.07145594512594,8.29038194506511,81232.9280439094,0.0,1.0
2013-09-18,14.6,14.8,14.21,14.21,61100,8.41136736608413,8.52659157657843,8.18668015562024,8.18668015562024,106054.100501771,0.0,1.0
2013-09-19,14.58,14.75,14.44,14.58,35000,8.44065332754441,8.53906972436763,8.35960453016058,8.44065332754441,60457.4053923926,0.070833,1.0
2013-09-20,14.62,14.68,14.24,14.52,30200,8.46381012679694,8.49854532567572,8.24382053389797,8.40591812866563,52166.1040814359,0.0,1.0
2013-09-23,14.32,14.55,14.22,14.47,74900,8.29013413240302,8.42328572810502,8.23224213427171,8.37697212959998,129378.84753972,0.0,1.0
2013-09-24,14.22,14.47,14.18,14.39,114500,8.23224213427171,8.37697212959998,8.20908533501919,8.33065853109493,197782.083355113,0.0,1.0
2013-09-25,14.31,14.35,14.21,14.24,63900,8.28434493258989,8.30750173184241,8.22645293445858,8.24382053389797,110377.948702111,0.0,1.0
2013-09-26,14.38,14.42,14.21,14.33,66000,8.3248693312818,8.34802613053432,8.22645293445858,8.29592333221615,114005.393025655,0.0,1.0
2013-09-27,14.41,14.49,14.33,14.33,39400,8.34223693072119,8.38855052922624,8.29592333221615,8.29592333221615,68057.7649274362,0.0,1.0
2013-09-30,14.48,14.54,14.32,14.32,46300,8.38276132941311,8.41749652829189,8.29013413240302,8.29013413240302,79976.5105619364,0.0,1.0
2013-10-01,14.66,14.74,14.38,14.44,55400,8.48696692604946,8.5332805245545,8.3248693312818,8.35960453016058,95695.4359639585,0.0,1.0
2013-10-02,14.68,14.82,14.46,14.57,49800,8.49854532567572,8.57959412305955,8.37118292978685,8.43486412773128,86022.2511011757,0.0,1.0
2013-10-03,14.4,14.55,14.28,14.55,80800,8.33644773090806,8.42328572810502,8.2669773331505,8.42328572810502,139570.238734438,0.0,1.0
2013-10-04,14.39,14.5,14.23,14.43,25900,8.33065853109493,8.39433972903937,8.23803133408484,8.35381533034746,44738.4799903705,0.0,1.0
2013-10-07,14.3,14.5,14.22,14.38,35600,8.27855573277676,8.39433972903937,8.23224213427171,8.3248693312818,61493.8180562622,0.0,1.0
2013-10-08,14.35,14.51,14.16,14.33,31100,8.30750173184241,8.4001289288525,8.19750693539293,8.29592333221615,53720.7230772403,0.0,1.0
2013-10-09,14.32,14.6,14.16,14.45,42700,8.29013413240302,8.45223172717068,8.19750693539293,8.36539372997372,73758.0345787189,0.0,1.0
2013-10-10,14.23,14.42,14.21,14.29,42600,8.23803133408484,8.34802613053432,8.22645293445858,8.27276653296363,73585.2991347407,0.0,1.0
2013-10-11,14.4,14.47,14.11,14.22,49500,8.33644773090806,8.37697212959998,8.16856093632728,8.23224213427171,85504.044769241,0.0,1.0
2013-10-14,14.51,14.64,14.3,14.41,71900,8.4001289288525,8.4753885264232,8.27855573277676,8.34223693072119,124196.784220372,0.0,1.0
2013-10-15,14.5,14.66,14.28,14.5,55300,8.39433972903937,8.48696692604946,8.2669773331505,8.39433972903937,95522.7005199803,0.0,1.0
2013-10-16,14.22,14.46,14.01,14.45,75900,8.23224213427171,8.37118292978685,8.11066893819597,8.36539372997372,131106.201979503,0.0,1.0
2013-10-17,14.67,14.7,14.22,14.22,73800,8.49275612586259,8.51012372530198,8.23224213427171,8.23224213427171,127478.757655959,0.0,1.0
2013-10-18,14.42,14.66,14.33,14.61,51300,8.34802613053432,8.48696692604946,8.29592333221615,8.4580209269838,88613.2827608497,0.0,1.0
2013-10-21,14.47,14.61,14.32,14.5,62800,8.37697212959998,8.4580209269838,8.29013413240302,8.39433972903937,108477.85881835,0.0,1.0
2013-10-22,14.33,14.62,14.24,14.52,82500,8.3369299712525,8.5056466280329,8.28456962949306,8.44746847052242,141805.797107156,0.070833,1.0
2013-10-23,14.32,14.43,14.21,14.24,96100,8.33111215550145,8.39510812876298,8.26711618223992,8.28456962949306,165182.267903002,0.0,1.0
2013-10-24,14.33,14.38,14.19,14.33,84100,8.3369299712525,8.36601905000774,8.25548055073782,8.3369299712525,144555.970141961,0.0,1.0
2013-10-25,14.5,14.51,14.32,14.41,26900,8.43583283902032,8.44165065477137,8.33111215550145,8.38347249726089,46237.2841476667,0.0,1.0
2013-10-28,14.57,14.72,14.45,14.72,49500,8.47655754927766,8.56382478554339,8.40674376026508,8.56382478554339,85083.4782642937,0.0,1.0
2013-10-29,14.59,14.73,14.53,14.56,51700,8.48819318077976,8.56964260129444,8.45328628627347,8.47073973352661,88864.9661871511,0.0,1.0
2013-10-30,14.55,14.6,14.47,14.47,81200,8.46492191777556,8.49401099653081,8.41837939176718,8.41837939176718,139571.281516377,0.0,1.0
2013-10-31,14.64,14.67,14.5,14.5,90600,8.517282259535,8.53473570678815,8.43583283902032,8.43583283902032,155728.548095859,0.0,1.0
2013-11-01,14.51,14.69,14.41,14.6,62900,8.44165065477137,8.54637133829024,8.38347249726089,8.49401099653081,108116.177430789,0.0,1.0
2013-11-04,14.48,14.56,14.39,14.44,52500,8.42419720751822,8.47073973352661,8.37183686575879,8.40092594451403,90240.0527045539,0.0,1.0
2013-11-05,14.35,14.52,14.29,14.52,57700,8.34856560275459,8.44746847052242,8.3136587082483,8.44746847052242,99178.1150676716,0.0,1.0
2013-11-06,14.59,14.72,14.3,14.41,49300,8.48819318077976,8.56382478554339,8.31947652399935,8.38347249726089,84739.7066349429,0.0,1.0
2013-11-07,14.49,14.55,14.4,14.55,32100,8.43001502326927,8.46492191777556,8.37765468150984,8.46492191777556,55175.3465107844,0.0,1.0
2013-11-08,14.19,14.39,14.17,14.32,43600,8.25548055073782,8.37183686575879,8.24384491923572,8.33111215550145,74942.2151984485,0.0,1.0
2013-11-11,14.17,14.26,14.15,14.23,27500,8.24384491923572,8.29620526099516,8.23220928773362,8.27875181374201,47268.5990357187,0.0,1.0
2013-11-12,14.1,14.19,14.05,14.19,17400,8.20312020897838,8.25548055073782,8.17403113022314,8.25548055073782,29908.1317535093,0.0,1.0
2013-11-13,13.9,14.17,13.82,14.13,70000,8.08676389395741,8.24384491923572,8.04022136794902,8.22057365623153,120320.070272738,0.0,1.0
2013-11-14,13.85,14.27,13.8,13.97,148400,8.05767481520217,8.30202307674621,8.02858573644693,8.12748860421475,255078.548978206,0.0,1.0
2013-11-15,13.98,14.05,13.87,13.87,38000,8.1333064199658,8.17403113022314,8.06931044670427,8.06931044670427,65316.6095766295,0.0,1.0
2013-11-18,14.02,14.21,13.96,14.02,73900,8.15657768296999,8.26711618223992,8.1216707884637,8.15657768296999,127023.617045077,0.0,1.0
2013-11-19,14.03,14.12,14.01,14.07,81300,8.16239549872104,8.21475584048048,8.15075986721894,8.18566676172524,139743.167331052,0.0,1.0
2013-11-20,13.97,14.08,13.93,14.02,82400,8.16869793852415,8.233018394733,8.14530868172093,8.19793450952818,140919.398496938,0.070833,1.0
2013-11-21,14.05,14.17,13.9,13.9,89400,8.21547645213059,8.28564422254025,8.12776673911852,8.12776673911852,152890.706621678,0.0,1.0
2013-11-22,13.93,14.09,13.86,14.03,67200,8.14530868172093,8.23886570893381,8.1043774823153,8.20378182372898,114924.557997503,0.0,1.0
2013-11-25,13.88,14.08,13.87,13.89,122100,8.11607211071691,8.233018394733,8.11022479651611,8.12191942491772,208813.817432963,0.0,1.0
2013-11-26,14.07,14.12,13.94,13.96,91300,8.2271710805322,8.25640765153622,8.15115599592174,8.16285062432335,156140.061684107,0.0,1.0
2013-11-27,14.22,14.24,14.05,14.08,54500,8.31488079354427,8.32657542194588,8.21547645213059,8.233018394733,93205.1846854747,0.0,1.0
2013-11-29,14.21,14.23,14.14,14.14,13300,8.30903347934347,8.32072810774508,8.26810227993783,8.26810227993783,22745.4854370057,0.0,1.0
2013-12-02,14.05,14.29,14.0,14.24,124200,8.21547645213059,8.3558119929499,8.18623988112657,8.32657542194588,212405.209870385,0.0,1.0
2013-12-03,14.23,14.23,14.11,14.15,42200,8.32072810774508,8.32072810774508,8.25056033733542,8.27394959413864,72169.8861234317,0.0,1.0
2013-12-04,14.09,14.32,14.09,14.14,51700,8.23886570893381,8.37335393555232,8.23886570893381,8.26810227993783,88416.6614355787,0.0,1.0
2013-12-05,13.95,14.06,13.93,14.06,111300,8.15700331012254,8.2213237663314,8.14530868172093,8.2213237663314,190343.799183364,0.0,1.0
2013-12-06,13.9,14.06,13.87,14.02,120600,8.12776673911852,8.2213237663314,8.11022479651611,8.19793450952818,206248.537120518,0.0,1.0
2013-12-09,13.88,13.91,13.85,13.88,100500,8.11607211071691,8.13361405331933,8.0985301681145,8.11607211071691,171873.780933765,0.0,1.0
2013-12-10,13.86,13.96,13.85,13.86,127100,8.1043774823153,8.16285062432335,8.0985301681145,8.1043774823153,217364.751807777,0.0,1.0
2013-12-11,13.92,13.99,13.85,13.9,123400,8.13946136752013,8.18039256692576,8.0985301681145,8.12776673911852,211037.060370414,0.0,1.0
2013-12-12,13.93,13.97,13.83,13.85,87100,8.14530868172093,8.16869793852415,8.08683553971289,8.0985301681145,148957.276809263,0.0,1.0
2013-12-13,14.06,14.09,13.87,13.87,80400,8.2213237663314,8.23886570893381,8.11022479651611,8.11022479651611,137499.024747012,0.0,1.0
2013-12-16,14.19,14.28,14.06,14.1,116200,8.29733885094186,8.3499646787491,8.2213237663314,8.24471302313461,198723.714870682,0.0,1.0
2013-12-17,14.47,14.57,14.19,14.2,159700,8.46106364856439,8.51953679057243,8.29733885094186,8.30318616514266,273116.843931565,0.0,1.0
2013-12-18,14.84,14.93,14.56,14.57,205100,8.67741427399416,8.7300401018014,8.51368947637163,8.51953679057243,350759.328054878,0.0,1.0
2013-12-19,14.98,15.0,14.7,14.7,129300,8.75927667280543,8.77097130120704,8.5955518751829,8.5955518751829,221127.162932695,0.0,1.0
2013-12-20,14.73,15.05,14.55,14.89,192200,8.65451209846387,8.84252593902792,8.54875431314659,8.74851901874589,327124.853231473,0.070833,1.0
2013-12-23,14.92,15.11,14.78,14.9,115000,8.76614531629877,8.87777853413368,8.683889261052,8.75439445126352,195730.271184284,0.0,1.0
2013-12-24,15.06,15.24,14.57,14.82,112300,8.84840137154555,8.95415915686282,8.56050517818185,8.70739099112251,191134.864817349,0.0,1.0
2013-12-26,14.91,15.14,14.65,15.14,236300,8.76026988378115,8.89540483168656,8.60750863832286,8.89540483168656,402183.15722475,0.0,1.0
2013-12-27,14.81,14.92,14.61,14.81,179400,8.70151555860488,8.76614531629877,8.58400690825235,8.70151555860488,305339.223047483,0.0,1.0
2013-12-30,14.65,14.89,14.61,14.83,296800,8.60750863832286,8.74851901874589,8.58400690825235,8.71326642364014,505154.299891265,0.0,1.0
2013-12-31,14.6,14.81,14.56,14.56,215400,8.57813147573472,8.70151555860488,8.55462974566422,8.55462974566422,366611.307939955,0.0,1.0
2014-01-02,14.87,14.87,14.54,14.6,90600,8.73676815371064,8.73676815371064,8.54287888062897,8.57813147573472,154201.413646053,0.0,1.0
2014-01-03,14.9,14.94,14.77,14.89,61000,8.75439445126352,8.77789618133403,8.67801382853438,8.74851901874589,103822.143845577,0.0,1.0
2014-01-06,14.98,15.09,14.85,14.98,82200,8.80139791140453,8.86602766909842,8.72501728867539,8.80139791140453,139904.59383781,0.0,1.0
2014-01-07,15.19,15.42,15.03,15.42,78300,8.92478199427469,9.0599169421801,8.83077507399267,9.0599169421801,133266.784641126,0.0,1.0
2014-01-08,15.26,15.3,15.12,15.28,95800,8.96591002189808,8.98941175196858,8.8836539666513,8.97766088693333,163051.825908299,0.0,1.0
2014-01-09,15.24,15.36,15.18,15.21,94600,8.95415915686282,9.02466434707434,8.91890656175706,8.93653285930994,161009.42307855,0.0,1.0
2014-01-10,15.46,15.46,15.29,15.34,46500,9.08341867225061,9.08341867225061,8.98353631945095,9.01291348203909,79143.1096527757,0.0,1.0
2014-01-13,15.32,15.58,15.3,15.52,69900,9.00116261700383,9.15392386246212,8.98941175196858,9.11867126735636,118969.964832882,0.0,1.0
2014-01-14,15.3,15.38,15.19,15.38,59500,8.98941175196858,9.03641521210959,8.92478199427469,9.03641521210959,101269.14030839,0.0,1.0
2014-01-15,15.21,15.4,15.2,15.4,75300,8.93653285930994,9.04816607714485,8.93065742679232,9.04816607714485,128160.777566753,0.0,1.0
2014-01-16,15.45,15.47,15.18,15.28,85100,9.07754323973298,9.08929410476823,8.91890656175706,8.97766088693333,144840.40067637,0.0,1.0
2014-01-17,15.74,15.76,15.4,15.5,100400,9.24793078274415,9.2596816477794,9.04816607714485,9.10692040232111,170881.036755671,0.0,1.0
2014-01-21,15.78,15.89,15.56,15.79,62400,9.27143251281465,9.33606227050855,9.14217299742687,9.27730794533228,106204.947146951,0.0,1.0
2014-01-22,15.73,15.81,15.73,15.79,35500,9.28367280137862,9.33088792052105,9.28367280137862,9.31908414073544,60150.2241566587,0.070833,1.0
2014-01-23,15.86,15.91,15.77,15.85,33000,9.36039736998506,9.38990681944907,9.30728036094984,9.35449548009226,55914.2928780208,0.0,1.0
2014-01-24,15.79,15.93,15.59,15.93,87000,9.31908414073544,9.40171059923468,9.20104634287939,9.40171059923468,147410.4084966,0.0,1.0
2014-01-27,15.94,16.03,15.75,15.94,60900,9.40761248912748,9.46072949816271,9.29547658116423,9.40761248912748,103187.28594762,0.0,1.0
2014-01-28,16.02,16.08,15.73,16.08,95600,9.4548276082699,9.49023894762672,9.28367280137862,9.49023894762672,161982.012095115,0.0,1.0
2014-01-29,16.08,16.1,15.82,15.97,104600,9.49023894762672,9.50204272741233,9.33678981041385,9.42531815880589,177231.364698211,0.0,1.0
2014-01-30,15.94,16.16,15.93,16.16,42900,9.40761248912748,9.53745406676914,9.40171059923468,9.53745406676914,72688.580741427,0.0,1.0
2014-01-31,15.9,16.1,15.81,16.1,87400,9.38400492955627,9.50204272741233,9.33088792052105,9.50204272741233,148088.157501182,0.0,1.0
2014-02-03,15.79,16.02,15.7,15.96,71200,9.31908414073544,9.4548276082699,9.26596713170022,9.41941626891309,120639.322815608,0.0,1.0
2014-02-04,15.7,15.9,15.68,15.9,114200,9.26596713170022,9.38400492955627,9.25416335191461,9.38400492955627,193497.340808181,0.0,1.0
2014-02-05,15.41,15.77,15.32,15.77,58300,9.09481232480894,9.30728036094984,9.04169531577372,9.30728036094984,98781.9174178367,0.0,1.0
2014-02-06,15.6,15.7,15.43,15.49,55400,9.20694823277219,9.26596713170022,9.10661610459455,9.14202744395136,93868.2371346167,0.0,1.0
2014-02-07,15.78,15.78,15.65,15.68,18700,9.31318225084264,9.31318225084264,9.2364576822362,9.25416335191461,31684.7659642118,0.0,1.0
2014-02-10,15.85,15.9,15.78,15.82,42100,9.35449548009226,9.38400492955627,9.31318225084264,9.33678981041385,71333.0827322628,0.0,1.0
2014-02-11,15.9,15.94,15.89,15.91,32600,9.38400492955627,9.40761248912748,9.37810303966347,9.38990681944907,55236.5438734387,0.0,1.0
2014-02-12,15.78,16.02,15.74,16.0,37300,9.31318225084264,9.4548276082699,9.28957469127143,9.4430238284843,63200.094677278,0.0,1.0
2014-02-13,15.79,15.88,15.79,15.88,22000,9.31908414073544,9.37220114977067,9.31908414073544,9.37220114977067,37276.1952520139,0.0,1.0
2014-02-14,15.56,15.86,15.5,15.86,81800,9.18334067320098,9.36039736998506,9.14792933384416,9.36039736998506,138599.671437033,0.0,1.0
2014-02-18,15.59,15.66,15.52,15.62,23200,9.20104634287939,9.24235957212901,9.15973311362977,9.2187520125578,39309.44226576,0.0,1.0
2014-02-19,15.59,15.63,15.51,15.55,50000,9.24285119955708,9.26656601982535,9.19542155902054,9.21913637928881,84335.4483557361,0.070833,1.0
2014-02-20,15.56,15.64,15.51,15.6,30500,9.22506508435588,9.27249472489241,9.19542155902054,9.24877990462415,51444.6234969991,0.0,1.0
2014-02-21,15.57,15.62,15.56,15.62,16900,9.23099378942294,9.26063731475828,9.22506508435588,9.26063731475828,28505.3815442388,0.0,1.0
2014-02-24,15.47,15.68,15.42,15.62,70900,9.17170673875228,9.29620954516068,9.14206321341694,9.26063731475828,119587.665768434,0.0,1.0
2014-02-25,15.49,15.62,15.45,15.52,86100,9.18356414888641,9.26063731475828,9.15984932861814,9.20135026408761,145225.642068578,0.0,1.0
2014-02-26,15.67,15.71,15.6,15.63,32000,9.29028084009361,9.31399566036188,9.24877990462415,9.26656601982535,53974.6869476712,0.0,1.0
2014-02-27,15.79,15.81,15.7,15.75,24800,9.36142530089841,9.37328271103255,9.30806695529481,9.33771048063015,41830.3823844451,0.0,1.0
2014-02-28,15.68,15.79,15.6,15.72,30400,9.29620954516068,9.36142530089841,9.24877990462415,9.31992436542895,51275.9526002876,0.0,1.0
2014-03-03,15.73,15.82,15.67,15.71,25000,9.32585307049601,9.37921141609961,9.29028084009361,9.31399566036188,42167.7241778681,0.0,1.0
2014-03-04,15.8,15.85,15.76,15.82,15100,9.36735400596548,9.39699753130081,9.34363918569721,9.37921141609961,25469.3054034323,0.0,1.0
2014-03-05,15.93,15.95,15.88,15.88,26700,9.44442717183735,9.45628458197148,9.41478364650201,9.41478364650201,45035.1294219631,0.0,1.0
2014-03-06,15.62,16.0,15.57,16.0,98100,9.26063731475828,9.48592810730682,9.23099378942294,9.48592810730682,165466.149673954,0.0,1.0
2014-03-07,15.42,15.6,15.34,15.6,68200,9.14206321341694,9.24877990462415,9.09463357288041,9.24877990462415,115033.551557224,0.0,1.0
2014-03-10,15.64,15.7,15.4,15.4,117500,9.27249472489241,9.30806695529481,9.13020580328281,9.13020580328281,198188.30363598,0.0,1.0
2014-03-11,15.52,15.73,15.35,15.73,74900,9.20135026408761,9.32585307049601,9.10056227794747,9.32585307049601,126334.501636893,0.0,1.0
2014-03-12,15.64,15.64,15.46,15.56,23800,9.27249472489241,9.27249472489241,9.16577803368521,9.22506508435588,40143.6734173304,0.0,1.0
2014-03-13,15.71,15.72,15.64,15.64,9000,9.31399566036188,9.31992436542895,9.27249472489241,9.27249472489241,15180.3807040325,0.0,1.0
2014-03-14,15.71,15.78,15.69,15.78,30800,9.31399566036188,9.35549659583135,9.30213825022775,9.35549659583135,51950.6361871335,0.0,1.0
2014-03-17,15.75,15.82,15.71,15.71,50800,9.33771048063015,9.37921141609961,9.31399566036188,9.31399566036188,85684.8155294279,0.0,1.0
2014-03-18,15.85,15.9,15.8,15.82,58100,9.39699753130081,9.42664105663615,9.36735400596548,9.37921141609961,97997.7909893655,0.0,1.0
2014-03-19,15.68,15.9,15.67,15.9,48300,9.29620954516068,9.42664105663615,9.29028084009361,9.42664105663615,81468.0431116411,0.0,1.0
2014-03-20,15.49,15.64,15.47,15.64,45600,9.22555894548796,9.31489618511503,9.21364731353769,9.31489618511503,76563.8162602017,0.070833,1.0
2014-03-21,15.58,15.67,15.5,15.5,35600,9.2791612892642,9.33276363304044,9.2315147614631,9.2315147614631,59773.5056768241,0.0,1.0
2014-03-24,15.59,15.73,15.47,15.73,35800,9.28511710523934,9.36849852889126,9.21364731353769,9.36849852889126,60109.3118884916,0.0,1.0
2014-03-25,15.59,15.68,15.53,15.56,45500,9.28511710523934,9.33871944901558,9.24938220938851,9.26724965731393,76395.9131543678,0.0,1.0
2014-03-26,15.64,15.7,15.55,15.68,41300,9.31489618511503,9.35063108096585,9.26129384133879,9.33871944901558,69343.9827093493,0.0,1.0
2014-03-27,15.69,15.79,15.65,15.7,24900,9.34467526499071,9.40423342474209,9.32085200109016,9.35063108096585,41807.8733526101,0.0,1.0
2014-03-28,15.74,15.78,15.7,15.78,39800,9.3744543448664,9.39827760876695,9.35063108096585,9.39827760876695,66825.4361218427,0.0,1.0
2014-03-31,15.69,15.76,15.66,15.75,28000,9.34467526499071,9.38636597681668,9.3268078170653,9.38041016084154,47012.8696334572,0.0,1.0
2014-04-01,15.67,15.77,15.65,15.76,20100,9.33276363304044,9.39232179279181,9.32085200109016,9.38636597681668,33748.5242725889,0.0,1.0
2014-04-02,15.59,15.7,15.59,15.7,68800,9.28511710523934,9.35063108096585,9.28511710523934,9.35063108096585,115517.336813638,0.0,1.0
2014-04-03,15.6,15.67,15.55,15.67,25700,9.29107292121448,9.33276363304044,9.26129384133879,9.33276363304044,43151.0981992803,0.0,1.0
2014-04-04,15.68,15.76,15.58,15.76,58400,9.33871944901558,9.38636597681668,9.2791612892642,9.38636597681668,98055.4138069249,0.0,1.0
2014-04-07,15.78,15.81,15.66,15.72,28800,9.39827760876695,9.41614505669236,9.3268078170653,9.36254271291613,48356.0944801274,0.0,1.0
2014-04-08,15.87,15.87,15.8,15.83,15100,9.45187995254319,9.45187995254319,9.41018924071723,9.42805668864264,25353.3689809001,0.0,1.0
2014-04-09,15.87,15.92,15.85,15.92,31000,9.45187995254319,9.48165903241888,9.43996832059291,9.48165903241888,52049.9628084704,0.0,1.0
2014-04-10,15.88,15.97,15.84,15.93,67300,9.45783576851833,9.51143811229456,9.43401250461778,9.48761484839401,112998.790226131,0.0,1.0
2014-04-11,15.94,16.02,15.86,16.0,59800,9.49357066436915,9.54121719217025,9.44592413656805,9.52930556021998,100406.057288598,0.0,1.0
2014-04-14,15.97,16.03,15.93,15.99,62400,9.51143811229456,9.54717300814539,9.48761484839401,9.52334974424484,104771.538040276,0.0,1.0
2014-04-15,16.1,16.13,15.95,16.05,69900,9.58886371997135,9.60673116789676,9.49952648034429,9.55908464009566,117364.270977809,0.0,1.0
2014-04-16,16.21,16.22,16.12,16.16,50300,9.65437769569786,9.660333511673,9.60077535192163,9.62459861582218,84455.2622343891,0.0,1.0
2014-04-17,16.13,16.28,16.11,16.28,37500,9.60673116789676,9.69606840752383,9.59481953594649,9.69606840752383,62963.6646876658,0.0,1.0
2014-04-21,16.17,16.2,16.15,16.15,26400,9.67274126309401,9.69068697972312,9.66077745200793,9.66077745200793,44133.0940618432,0.070833,1.0
2014-04-22,16.2,16.23,16.17,16.23,29900,9.69068697972312,9.70863269635224,9.67274126309401,9.70863269635224,49984.0724412543,0.0,1.0
2014-04-23,16.26,16.39,16.18,16.28,38200,9.72657841298136,9.80434318504086,9.67872316863705,9.73854222406744,63859.2497410004,0.0,1.0
2014-04-24,16.32,16.36,16.21,16.21,57600,9.76246984623959,9.78639746841175,9.69666888526616,9.69666888526616,96290.3870440216,0.0,1.0
2014-04-25,16.39,16.41,16.32,16.35,63200,9.80434318504086,9.81630699612694,9.76246984623959,9.78041556286871,105651.952451079,0.0,1.0
2014-04-28,16.48,16.49,16.38,16.44,74300,9.85818033492821,9.86416224047125,9.79836127949782,9.83425271275606,124207.912454354,0.0,1.0
2014-04-29,16.41,16.57,16.38,16.57,46800,9.81630699612694,9.91201748481556,9.79836127949782,9.91201748481556,78235.9394732675,0.0,1.0
2014-04-30,16.43,16.5,16.38,16.47,56700,9.82827080721302,9.87014414601429,9.79836127949782,9.85219842938517,94785.8497464587,0.0,1.0
2014-05-01,16.52,16.63,16.47,16.49,50100,9.88210795710037,9.9479089180738,9.85219842938517,9.86416224047125,83752.5762309979,0.0,1.0
2014-05-02,16.45,16.55,16.43,16.53,49600,9.8402346182991,9.90005367372949,9.82827080721302,9.88808986264341,82916.7221767963,0.0,1.0
2014-05-05,16.49,16.61,16.48,16.51,47900,9.86416224047125,9.93594510698772,9.85818033492821,9.87612605155733,80074.818392511,0.0,1.0
2014-05-06,16.6,16.62,16.54,16.54,42100,9.92996320144468,9.94192701253076,9.89407176818645,9.89407176818645,70378.9113637727,0.0,1.0
2014-05-07,16.6,16.68,16.58,16.64,43900,9.92996320144468,9.97781844578899,9.9179993903586,9.95389082361684,73387.9859588984,0.0,1.0
2014-05-08,16.65,16.78,16.62,16.7,70900,9.95987272915987,10.0376375012194,9.94192701253076,9.98978225687507,118524.104885784,0.0,1.0
2014-05-09,16.74,16.77,16.68,16.73,33600,10.0137098790472,10.0316555956763,9.97781844578899,10.0077279735042,56169.3924423461,0.0,1.0
2014-05-12,16.8,16.85,16.75,16.81,6398,10.0496013123055,10.0795108400207,10.0196917845903,10.0555832178485,10695.5884775633,0.0,1.0
2014-05-13,16.73,16.92,16.71,16.86,16637,10.0077279735042,10.1213841788219,9.99576416241811,10.0854927455637,27812.2077995032,0.0,1.0
2014-05-14,16.88,16.94,16.75,16.75,34100,10.0974565566498,10.133347989908,10.0196917845903,10.0196917845903,57005.2464965473,0.0,1.0
2014-05-15,16.98,16.98,16.91,16.91,19100,10.1572756120802,10.1572756120802,10.1154022732789,10.1154022732789,31929.6248705001,0.0,1.0
2014-05-16,16.96,17.08,16.95,17.0,59800,10.1453118009941,10.2170946675106,10.139329895451,10.1692394231662,99968.1448825083,0.0,1.0
2014-05-19,16.99,17.05,16.94,16.94,52200,10.1632575176232,10.1991489508814,10.133347989908,10.133347989908,87263.1632586446,0.0,1.0
2014-05-20,16.99,17.04,16.95,17.04,26100,10.1632575176232,10.1931670453384,10.139329895451,10.1931670453384,43631.5816293223,0.0,1.0
2014-05-21,16.86,17.01,16.81,17.0,66300,10.1278643770967,10.2179699320531,10.0978291921112,10.211962895056,110370.553788995,0.070833,1.0
2014-05-22,16.88,16.9,16.81,16.82,41800,10.1398784510909,10.1518925250851,10.0978291921112,10.1038362291083,69585.0550283559,0.0,1.0
2014-05-23,16.88,16.93,16.83,16.88,53000,10.1398784510909,10.1699136360763,10.1098432661054,10.1398784510909,88229.8544617909,0.0,1.0
2014-05-27,16.96,16.97,16.84,16.94,52000,10.1879347470676,10.1939417840647,10.1158503031025,10.1759206730734,86565.1402266631,0.0,1.0
2014-05-28,16.99,17.01,16.9,16.96,77600,10.2059558580589,10.2179699320531,10.1518925250851,10.1879347470676,129181.824645943,0.0,1.0
2014-05-29,17.03,17.09,16.98,16.98,31100,10.2299840060473,10.2660262280298,10.1999488210618,10.1999488210618,51772.6127124847,0.0,1.0
2014-05-30,17.0,17.05,16.97,17.03,21300,10.211962895056,10.2419980800414,10.1939417840647,10.2299840060473,35458.4132082292,0.0,1.0
2014-06-02,16.92,17.02,16.91,17.01,36600,10.1639065990793,10.2239769690502,10.1578995620822,10.2179699320531,60928.5410056894,0.0,1.0
2014-06-03,16.9,16.97,16.9,16.95,36600,10.1518925250851,10.1939417840647,10.1518925250851,10.1819277100705,60928.5410056895,0.0,1.0
2014-06-04,16.84,16.92,16.83,16.91,32500,10.1158503031025,10.1639065990793,10.1098432661054,10.1578995620822,54103.2126416644,0.0,1.0
2014-06-05,16.75,16.95,16.75,16.87,27800,10.0617869701287,10.1819277100705,10.0617869701287,10.1338714140938,46279.0557365621,0.0,1.0
2014-06-06,16.88,16.88,16.8,16.8,21400,10.1398784510909,10.1398784510909,10.0918221551142,10.0918221551142,35624.884631742,0.0,1.0
2014-06-09,16.91,16.91,16.83,16.88,48200,10.1578995620822,10.1578995620822,10.1098432661054,10.1398784510909,80239.2261331757,0.0,1.0
2014-06-10,16.88,16.96,16.84,16.96,12500,10.1398784510909,10.1879347470676,10.1158503031025,10.1879347470676,20808.9279391016,0.0,1.0
2014-06-11,16.77,16.98,16.52,16.93,63500,10.0738010441229,10.1999488210618,9.92362511919558,10.1699136360763,105709.353930636,0.0,1.0
2014-06-12,16.85,16.88,16.75,16.81,24600,10.1218573400996,10.1398784510909,10.0617869701287,10.0978291921112,40951.9701841521,0.0,1.0
2014-06-13,16.73,16.89,16.72,16.88,28400,10.0497728961345,10.145885488088,10.0437658591374,10.1398784510909,47277.884277639,0.0,1.0
2014-06-16,16.71,16.84,16.65,16.82,15200,10.0377588221403,10.1158503031025,10.0017166001578,10.1038362291083,25303.6563739477,0.0,1.0
2014-06-17,16.64,16.74,16.64,16.71,26600,9.99570956316068,10.0557799331316,9.99570956316068,10.0377588221403,44281.3986544084,0.0,1.0
2014-06-18,16.68,16.74,16.64,16.7,30600,10.019737711149,10.0557799331316,9.99570956316068,10.0317517851432,50940.2555949211,0.0,1.0
2014-06-19,16.63,16.71,16.59,16.7,28600,10.0322521713251,10.0805131559135,10.0081216790309,10.07448053284,47408.8960163347,0.070833,1.0
2014-06-20,16.67,16.71,16.6,16.71,13200,10.0563826636193,10.0805131559135,10.0141543021044,10.0805131559135,21881.0289306161,0.0,1.0
2014-06-23,16.62,16.8,16.57,16.73,92200,10.0262195482515,10.1348067635756,9.99605643288375,10.0925784020607,152835.67177294,0.0,1.0
2014-06-24,16.68,16.73,16.63,16.65,29500,10.0624152866929,10.0925784020607,10.0322521713251,10.0443174174722,48900.784352513,0.0,1.0
2014-06-25,16.74,16.79,16.71,16.76,40500,10.0986110251342,10.128774140502,10.0805131559135,10.1106762712813,67134.9751280266,0.0,1.0
2014-06-26,16.75,16.82,16.73,16.8,45500,10.1046436482078,10.1468720097227,10.0925784020607,10.1348067635756,75423.2436623506,0.0,1.0
2014-06-27,16.76,16.81,16.73,16.78,48100,10.1106762712813,10.1408393866491,10.0925784020607,10.1227415174284,79733.1433001996,0.0,1.0
2014-06-30,16.85,16.9,16.8,16.8,35900,10.1649698789433,10.1951329943111,10.1348067635756,10.1348067635756,59509.7680764485,0.0,1.0
2014-07-01,16.81,16.85,16.75,16.85,37700,10.1408393866491,10.1649698789433,10.1046436482078,10.1649698789433,62493.544748805,0.0,1.0
2014-07-02,16.65,16.79,16.61,16.79,51500,10.0443174174722,10.128774140502,10.020186925178,10.128774140502,85369.1659035399,0.0,1.0
2014-07-03,16.46,16.61,16.45,16.61,42600,9.92969757907462,10.020186925178,9.92366495600107,10.020186925178,70616.0479124427,0.0,1.0
2014-07-07,16.45,16.64,16.45,16.51,60100,9.92366495600107,10.0382847943986,9.92366495600107,9.95986069444241,99624.9877825776,0.0,1.0
2014-07-08,16.49,16.6,16.45,16.55,54800,9.94779544829529,10.0141543021044,9.92366495600107,9.98399118673664,90839.4231361939,0.0,1.0
2014-07-09,16.51,16.54,16.42,16.54,14800,9.95986069444241,9.97795856366308,9.9055670867804,9.97795856366308,24533.2748615998,0.0,1.0
2014-07-10,16.49,16.61,16.45,16.54,17541,9.94779544829529,10.020186925178,9.92366495600107,9.97795856366308,29076.9036721164,0.0,1.0
2014-07-11,16.5,16.56,16.47,16.52,8505,9.95382807136885,9.99002380981019,9.93573020214818,9.96589331751596,14098.3447768856,0.0,1.0
2014-07-14,16.55,16.59,16.52,16.58,26000,9.98399118673664,10.0081216790309,9.96589331751596,10.0020890559573,43098.9963784861,0.0,1.0
2014-07-15,16.53,16.57,16.49,16.55,47100,9.97192594058952,9.99605643288375,9.94779544829529,9.98399118673664,78075.4895933346,0.0,1.0
2014-07-16,16.53,16.55,16.46,16.46,38500,9.97192594058952,9.98399118673664,9.92969757907462,9.92969757907462,63819.6677142968,0.0,1.0
2014-07-17,16.65,16.65,16.55,16.55,49300,10.0443174174722,10.0443174174722,9.98399118673664,9.98399118673664,81722.3277484373,0.0,1.0
2014-07-18,16.75,16.79,16.56,16.56,70900,10.1046436482078,10.128774140502,9.99002380981019,9.99002380981019,117527.647816718,0.0,1.0
2014-07-21,17.02,17.04,16.82,16.82,113200,10.2675244711938,10.2795897173409,10.1468720097227,10.1468720097227,187646.399617101,0.0,1.0
2014-07-22,17.02,17.02,16.9,17.0,65100,10.3102553502107,10.3102553502107,10.2375625980353,10.2981398915148,107466.009556917,0.070833,1.0
2014-07-23,16.99,17.07,16.98,17.07,19700,10.2920821621669,10.3405439969505,10.2860244328189,10.3405439969505,32520.4360717551,0.0,1.0
2014-07-24,17.02,17.04,16.92,16.95,44400,10.3102553502107,10.3223708089066,10.2496780567312,10.2678512447751,73294.7899282201,0.0,1.0
2014-07-25,17.08,17.109,17.035,17.07,20413,10.3466017262984,10.3641691414075,10.3193419442327,10.3405439969505,33697.4447478549,0.0,1.0
2014-07-28,17.01,17.15,16.99,17.15,37106,10.3041976208628,10.3890058317341,10.2920821621669,10.3890058317341,61253.9746638856,0.0,1.0
2014-07-29,17.0,17.09,16.99,17.09,136800,10.2981398915148,10.3526594556464,10.2920821621669,10.3526594556464,225827.190589651,0.0,1.0
2014-07-30,16.87,17.05,16.86,17.0,50600,10.2193894099915,10.3284285382546,10.2133316806435,10.2981398915148,83529.6479812594,0.0,1.0
2014-07-31,16.71,16.93,16.67,16.82,41200,10.1224657404243,10.2557357860792,10.0982348230325,10.1891007632517,68012.2825460057,0.0,1.0
2014-08-01,16.66,16.79,16.57,16.79,43800,10.0921770936845,10.1709275752079,10.037657529553,10.1709275752079,72304.3197940549,0.0,1.0
2014-08-04,16.68,16.71,16.63,16.71,34500,10.1042925523804,10.1224657404243,10.0740039056407,10.1224657404243,56952.0327144953,0.0,1.0
2014-08-05,16.78,16.78,16.65,16.67,24600,10.1648698458599,10.1648698458599,10.0861193643366,10.0982348230325,40609.2755007706,0.0,1.0
2014-08-06,16.88,16.89,16.77,16.8,34600,10.2254471393394,10.2315048686874,10.158812116512,10.1769853045558,57117.1110701895,0.0,1.0
2014-08-07,16.94,16.97,16.83,16.88,23600,10.3046822392106,10.3229313813108,10.2377687181768,10.2681839550103,38796.3442947102,0.0708,1.0
2014-08-08,17.1,17.1,16.98,16.98,27000,10.402010997078,10.402010997078,10.3290144286775,10.3290144286775,44385.6481337786,0.0,1.0
2014-08-11,17.13,17.16,17.1,17.12,28800,10.4202601391782,10.4385092812783,10.402010997078,10.4141770918114,47344.6913426969,0.0,1.0
2014-08-12,17.15,17.19,17.09,17.19,20300,10.4324262339116,10.4567584233784,10.3959279497113,10.4567584233784,33371.431745026,0.0,1.0
2014-08-13,17.16,17.2,17.1,17.17,34000,10.4385092812783,10.4628414707451,10.402010997078,10.444592328645,55893.0383906841,0.0,1.0
2014-08-14,17.18,17.2,17.12,17.12,19100,10.4506753760117,10.4628414707451,10.4141770918114,10.4141770918114,31398.7362724138,0.0,1.0
2014-08-15,17.16,17.2,17.13,17.13,31300,10.4385092812783,10.4628414707451,10.4202601391782,10.4202601391782,51454.4735773062,0.0,1.0
2014-08-18,17.19,17.21,17.17,17.19,20100,10.4567584233784,10.4689245181119,10.444592328645,10.4567584233784,33042.6491662575,0.0,1.0
2014-08-19,17.18,17.23,17.17,17.2,23700,10.4506753760117,10.4810906128453,10.444592328645,10.4628414707451,38960.7355840946,0.0,1.0
2014-08-20,17.08,17.2,17.08,17.18,27600,10.4329329517572,10.5062322465002,10.4329329517572,10.4940156973764,45184.6093691805,0.070833,1.0
2014-08-21,17.1,17.13,17.05,17.13,28300,10.4451495008811,10.4634743245668,10.4146081280715,10.4634743245668,46330.5958386884,0.0,1.0
2014-08-22,17.07,17.08,17.01,17.01,27600,10.4268246771953,10.4329329517572,10.3901750298238,10.3901750298238,45184.6093691804,0.0,1.0
2014-08-25,17.08,17.12,17.03,17.12,36800,10.4329329517572,10.4573660500049,10.4023915789476,10.4573660500049,60246.1458255739,0.0,1.0
2014-08-26,17.1,17.19,17.08,17.14,28800,10.4451495008811,10.5001239719383,10.4329329517572,10.4695825991287,47149.1576026228,0.0,1.0
2014-08-27,17.24,17.25,17.14,17.14,28800,10.5306653447479,10.5367736193098,10.4695825991287,10.4695825991287,47149.1576026231,0.0,1.0
2014-08-28,17.26,17.35,17.18,17.3,48100,10.5428818938718,10.597856364929,10.4940156973764,10.5673149921194,78745.6416904916,0.0,1.0
2014-08-29,17.33,17.33,17.27,17.29,17400,10.5856398158052,10.5856398158052,10.5489901684337,10.5612067175575,28485.949384918,0.0,1.0
2014-09-02,17.26,17.33,17.26,17.33,15000,10.5428818938718,10.5856398158052,10.5428818938718,10.5856398158052,24556.8529180327,0.0,1.0
2014-09-03,17.33,17.33,17.25,17.25,25600,10.5856398158052,10.5856398158052,10.5367736193098,10.5367736193098,41910.3623134426,0.0,1.0
2014-09-04,17.24,17.35,17.24,17.32,26400,10.5306653447479,10.597856364929,10.5306653447479,10.5795315412433,43220.0611357378,0.0,1.0
2014-09-05,17.29,17.4,17.29,17.3,18294,10.5612067175575,10.6283977377386,10.5612067175575,10.5673149921194,29949.5378188329,0.0,1.0
2014-09-08,17.36,17.38,17.27,17.27,22200,10.6039646394909,10.6161811886148,10.5489901684337,10.5489901684337,36344.1423186887,0.0,1.0
2014-09-09,17.33,17.37,17.28,17.35,26300,10.5856398158052,10.6100729140529,10.5550984429956,10.597856364929,43056.3487829508,0.0,1.0
2014-09-10,17.35,17.36,17.32,17.34,26700,10.597856364929,10.6039646394909,10.5795315412433,10.5917480903671,43711.1981940985,0.0,1.0
2014-09-11,17.37,17.4,17.35,17.35,14900,10.6100729140529,10.6283977377386,10.597856364929,10.597856364929,24393.1405652458,0.0,1.0
2014-09-12,17.25,17.34,17.25,17.3,15200,10.5367736193098,10.5917480903671,10.5367736193098,10.5673149921194,24884.2776236067,0.0,1.0
2014-09-15,17.3,17.4,17.27,17.35,26200,10.5673149921194,10.6283977377386,10.5489901684337,10.597856364929,42892.6364301641,0.0,1.0
2014-09-16,17.33,17.4,17.21,17.4,23400,10.5856398158052,10.6283977377386,10.5123405210622,10.6283977377386,38308.6905521311,0.0,1.0
2014-09-17,17.35,17.4,17.35,17.4,1200,10.597856364929,10.6283977377386,10.597856364929,10.6283977377386,1964.54823344263,0.0,1.0
2014-09-18,17.28,17.4,17.27,17.4,28100,10.5550984429956,10.6283977377386,10.5489901684337,10.6283977377386,46003.1711331148,0.0,1.0
2014-09-19,17.2,17.28,17.13,17.13,42900,10.5494989877047,10.5985664248568,10.5065649801966,10.5065649801966,69944.5538465845,0.070833,1.0
2014-09-22,17.24,17.26,17.16,17.21,55220,10.5740327062807,10.5862995655688,10.5249652691286,10.5556324173487,90031.1949512451,0.0,1.0
2014-09-23,17.17,17.33,17.16,17.29,28507,10.5310986987726,10.6292335730769,10.5249652691286,10.6046998545008,46478.0745105966,0.0,1.0
2014-09-24,17.2,17.28,17.15,17.24,39927,10.5494989877047,10.5985664248568,10.5188318394846,10.5740327062807,65097.3473527408,0.0,1.0
2014-09-25,17.24,17.3,17.22,17.23,33920,10.5740327062807,10.6108332841448,10.5617658469927,10.5678992766367,55303.4794050387,0.0,1.0
2014-09-26,17.26,17.4,17.2101,17.32,14066,10.5862995655688,10.672167580585,10.5556937516451,10.6231001434329,22933.3355339407,0.0,1.0
2014-09-29,17.3,17.35,17.21,17.3,27963,10.6108332841448,10.6415004323649,10.5556324173487,10.6108332841448,45591.1319163648,0.0,1.0
2014-09-30,17.36,17.43,17.34,17.37,31607,10.6476338620089,10.690567869517,10.6353670027209,10.6537672916529,51532.342970373,0.0,1.0
2014-10-01,17.4147,17.51,17.41,17.45,31192,10.6811837221617,10.7396353066691,10.678301010229,10.702834728805,50855.723160435,0.0,1.0
2014-10-02,17.4799,17.52,17.3292,17.47,43389,10.7211736834407,10.7457687363131,10.6287428987054,10.7151015880931,70741.8239358845,0.0,1.0
2014-10-03,17.44,17.53,17.4,17.53,17239,10.696701299161,10.7519021659572,10.672167580585,10.7519021659572,28106.6238638992,0.0,1.0
2014-10-06,17.58,17.58,17.42,17.48,17183,10.7825693141772,10.7825693141772,10.684434439873,10.7212350177371,28015.3209497871,0.0,1.0
2014-10-07,17.59,17.7,17.5,17.57,34217,10.7887027438212,10.8561704699054,10.7335018770251,10.7764358845332,55787.7109316689,0.0,1.0
2014-10-08,17.65,17.74,17.57,17.61,55946,10.8255033216853,10.8807041884815,10.7764358845332,10.8009696031093,91214.8720163411,0.0,1.0
2014-10-09,17.6729,17.76,17.64,17.64,36880,10.8395488755701,10.8929710477695,10.8193698920413,10.8193698920413,60129.4905795348,0.0,1.0
2014-10-10,17.67,17.78,17.55,17.59,35381,10.8377701809734,10.9052379070575,10.7641690252452,10.7887027438212,57685.5072178555,0.0,1.0
2014-10-13,17.73,17.73,17.6001,17.68,26283,10.8745707588375,10.8745707588375,10.7948975077617,10.8439036106174,42852.0444930017,0.0,1.0
2014-10-14,17.98,17.98,17.68,17.77,40129,11.0279064999378,11.0279064999378,10.8439036106174,10.8991044774135,65426.6900072167,0.0,1.0
2014-10-15,18.12,18.2,17.9,17.98,57581,11.113774514954,11.1628419521061,10.9788390627857,11.0279064999378,93880.5910265779,0.0,1.0
2014-10-16,18.17,18.3,18.04,18.24,76255,11.1444416631741,11.2241762485463,11.0647070778019,11.1873756706822,124326.852064599,0.0,1.0
2014-10-17,18.28,18.29,18.0559,18.1,44662,11.2119093892582,11.2180428189023,11.0744592309359,11.101507655666,72817.3348227546,0.0,1.0
2014-10-20,18.47,18.55,18.25,18.28,37219,11.3284445524945,11.3775119896466,11.1935091003262,11.2119093892582,60682.199291749,0.0,1.0
2014-10-21,18.2,18.5,18.03,18.4,49443,11.1628419521061,11.3468448414266,11.0585736481579,11.2855105449864,80612.3211150743,0.0,1.0
2014-10-22,17.6773,18.17,17.67,18.04,65018,10.8856925068109,11.1890974780512,10.8811971621995,11.1090433959298,105582.873177879,0.070833,1.0
2014-10-23,17.81,17.82,17.7,17.79,18383,10.967409250638,10.973567256955,10.8996711811506,10.9550932380039,29852.194125149,0.0,1.0
2014-10-24,17.7,17.849,17.69,17.74,31602,10.8996711811506,10.9914254752744,10.8935131748336,10.9243032064187,51318.5572944002,0.0,1.0
2014-10-27,17.626,17.7,17.6084,17.64,19599,10.8541019344046,10.8996711811506,10.8432638432866,10.8627231432484,31826.8591991945,0.0,1.0
2014-10-28,17.62,17.71,17.6,17.71,41325,10.8504071306143,10.9058291874676,10.8380911179803,10.9058291874676,67107.7583757703,0.0,1.0
2014-10-29,17.69,17.72,17.65,17.65,28222,10.8935131748336,10.9119871937847,10.8688811495654,10.8688811495654,45829.7678616087,0.0,1.0
2014-10-30,17.72,17.72,17.66,17.67,19536,10.9119871937847,10.9119871937847,10.8750391558825,10.8811971621995,31724.5533606544,0.0,1.0
2014-10-31,17.6,17.75,17.49,17.75,45929,10.8380911179803,10.9304612127358,10.7703530484929,10.9304612127358,74584.2041001993,0.0,1.0
2014-11-03,17.54,17.62,17.5271,17.62,14468,10.8011430800781,10.8504071306143,10.7931992519291,10.8504071306143,23494.6170158654,0.0,1.0
2014-11-04,17.48,17.551,17.48,17.53,32296,10.7641950421759,10.8079168870268,10.7641950421759,10.794985073761,52445.5454205412,0.0,1.0
2014-11-05,17.55,17.57,17.48,17.57,15782,10.8073010863951,10.8196170990292,10.7641950421759,10.8196170990292,25628.4245054181,0.0,1.0
2014-11-06,17.47,17.61,17.44,17.61,16983,10.7580370358588,10.8442491242973,10.7395630169077,10.8442491242973,27578.7310464781,0.0,1.0
2014-11-07,17.52,17.62,17.4769,17.5,22151,10.788827067444,10.8504071306143,10.7622860602176,10.7765110548099,35971.057611172,0.0,1.0
2014-11-10,17.49,17.58,17.49,17.52,20820,10.7703530484929,10.8257751053462,10.7703530484929,10.788827067444,33809.6437842355,0.0,1.0
2014-11-11,17.5,17.55,17.47,17.49,21281,10.7765110548099,10.8073010863951,10.7580370358588,10.7703530484929,34558.262697998,0.0,1.0
2014-11-12,17.49,17.55,17.44,17.54,28304,10.7703530484929,10.8073010863951,10.7395630169077,10.8011430800781,45962.9278419309,0.0,1.0
2014-11-13,17.56,17.579,17.5,17.52,22828,10.8134590927121,10.8251593047145,10.7765110548099,10.788827067444,37070.4393999294,0.0,1.0
2014-11-14,17.48,17.54,17.47,17.54,18859,10.7641950421759,10.8011430800781,10.7580370358588,10.8011430800781,30625.171571897,0.0,1.0
2014-11-17,17.35,17.6199,17.33,17.6,35335,10.6841409600544,10.8503455505512,10.6718249474203,10.8380911179803,57380.5842034565,0.0,1.0
2014-11-18,17.4,17.42,17.34,17.4,13246,10.7149309916396,10.7272470042737,10.6779829537374,10.7149309916396,21510.2085286255,0.0,1.0
2014-11-19,17.19,17.37,17.19,17.35,53121,10.6292318651273,10.7405327223538,10.6292318651273,10.7281659604397,85909.3113770422,0.070833,1.0
2014-11-20,17.2,17.32,17.14,17.24,59139,10.6354152460843,10.7096158175686,10.5983149603422,10.6601487699124,95641.8509728151,0.0,1.0
2014-11-21,17.25,17.32,17.23,17.25,42838,10.6663321508695,10.7096158175686,10.6539653889554,10.6663321508695,69279.2507816065,0.0,1.0
2014-11-24,17.3,17.31,17.25,17.28,61742,10.6972490556546,10.7034324366116,10.6663321508695,10.6848822937405,99851.5220542032,0.0,1.0
2014-11-25,17.27,17.287,17.25,17.25,40332,10.6786989127835,10.6892106604105,10.6663321508695,10.6663321508695,65226.4518073618,0.0,1.0
2014-11-26,17.36,17.36,17.25,17.3,25840,10.7343493413967,10.7343493413967,10.6663321508695,10.6972490556546,41789.4355524704,0.0,1.0
2014-11-28,17.41,17.42,17.3001,17.33,9864,10.7652662461819,10.7714496271389,10.6973108894642,10.7157991985257,15952.4377821039,0.0,1.0
2014-12-01,17.39,17.51,17.38,17.4,23559,10.7528994842678,10.8271000557521,10.7467161033108,10.7590828652249,38100.5151772696,0.0,1.0
2014-12-02,17.49,17.54,17.37,17.37,43336,10.8147332938381,10.8456501986232,10.7405327223538,10.7405327223538,70084.6354141581,0.0,1.0
2014-12-03,17.58,17.6,17.49,17.52,34936,10.8703837224513,10.8827504843654,10.8147332938381,10.8332834367092,56499.8343831695,0.0,1.0
2014-12-04,17.7,17.73,17.5528,17.61,16251,10.9445842939356,10.9631344368067,10.8535649262482,10.8889338653224,26281.7382803094,0.0,1.0
2014-12-05,17.56,17.71,17.54,17.69,41590,10.8580169605373,10.9507676748927,10.8456501986232,10.9384009129786,67260.9374855739,0.0,1.0
2014-12-08,17.59,17.6,17.49,17.54,27584,10.8765671034083,10.8827504843654,10.8147332938381,10.8456501986232,44609.8990046185,0.0,1.0
2014-12-09,17.56,17.6,17.45,17.54,80578,10.8580169605373,10.8827504843654,10.78999977001,10.8456501986232,130313.821127977,0.0,1.0
2014-12-10,17.6,17.67,17.55,17.55,31014,10.8827504843654,10.9260341510646,10.8518335795802,10.8518335795802,50157.0260922719,0.0,1.0
2014-12-11,17.61,17.64,17.59,17.63,25938,10.8889338653224,10.9074840081935,10.8765671034083,10.9013006272364,41947.9248978317,0.0,1.0
2014-12-12,17.65,17.67,17.52,17.57,38272,10.9136673891505,10.9260341510646,10.8332834367092,10.8642003414943,61894.9410783335,0.0,1.0
2014-12-15,17.63,17.74,17.56,17.56,28933,10.9013006272364,10.9693178177637,10.8580169605373,10.8580169605373,46791.5533606666,0.0,1.0
2014-12-16,17.67,17.72,17.61,17.61,47063,10.9260341510646,10.9569510558497,10.8889338653224,10.8889338653224,76112.0822525501,0.0,1.0
2014-12-17,17.65,17.71,17.62,17.64,30257,10.9136673891505,10.9507676748927,10.8951172462794,10.9074840081935,48932.7767612651,0.0,1.0
2014-12-18,17.625,17.7,17.59,17.7,24373,10.8982089367579,10.9445842939356,10.8765671034083,10.9445842939356,39416.9470867012,0.0,1.0
2014-12-19,17.64,17.96,17.58,17.64,21302,10.9074840081935,11.1053521988183,10.8703837224513,10.9074840081935,34450.4085193002,0.0,1.0
2014-12-22,17.47,17.57,17.431,17.49,61090,10.8461652742569,10.9082497921405,10.8219523122823,10.8585821778336,98398.1225634716,0.070833,1.0
2014-12-23,17.41,17.52,17.37,17.38,53415,10.8089145635268,10.8772075331987,10.7840807563734,10.7902892081617,86035.9423265317,0.0,1.0
2014-12-24,17.39,17.46,17.36,17.45,17955,10.7964976599501,10.8399568224686,10.777872304585,10.8337483706802,28920.2535705864,0.0,1.0
2014-12-26,17.4508,17.51,17.36,17.4,27378,10.8342450468233,10.8709990814104,10.777872304585,10.8027061117384,44097.9505572551,0.0,1.0
2014-12-29,17.5055,17.52,17.41,17.5,41037,10.8682052781056,10.8772075331987,10.8089145635268,10.864790629622,66098.6046102009,0.0,1.0
2014-12-30,17.52,17.52,17.41,17.43,38467,10.8772075331987,10.8772075331987,10.8089145635268,10.8213314671035,61959.0862767892,0.0,1.0
2014-12-31,17.51,17.6,17.41,17.47,105141,10.8709990814104,10.9268751475056,10.8089145635268,10.8461652742569,169351.399647175,0.0,1.0
2015-01-02,17.6,17.608,17.44,17.52,30858,10.9268751475056,10.9318419089362,10.8275399188919,10.8772075331987,49703.2127363494,0.0,1.0
2015-01-05,17.67,17.71,17.59,17.6,27165,10.970334310024,10.9951681171775,10.9206666957172,10.9268751475056,43754.8698549142,0.0,1.0
2015-01-06,17.79,17.83,17.69,17.69,34657,11.0448357314843,11.0696695386377,10.9827512136008,10.9827512136008,55822.2906151944,0.0,1.0
2015-01-07,17.9701,17.99,17.78,17.78,28376,11.1566499481926,11.1690047672514,11.038627279696,11.038627279696,45705.4366649379,0.0,1.0
2015-01-08,17.85,17.98,17.83,17.89,24435,11.0820864422144,11.1627963154631,11.0696695386377,11.1069202493679,39357.6383178659,0.0,1.0
2015-01-09,17.882,17.95,17.83,17.94,49407,11.1019534879372,11.144170960098,11.0696695386377,11.1379625083096,79580.2265754365,0.0,1.0
2015-01-12,18.05,18.08,17.89,17.89,33291,11.2062554779815,11.2248808333466,11.1069202493679,11.1069202493679,53622.0641391478,0.0,1.0
2015-01-13,18.08,18.13,18.05,18.07,54376,11.2248808333466,11.2559230922884,11.2062554779815,11.2186723815583,87583.8322558737,0.0,1.0
2015-01-14,18.1,18.19,18.06,18.1,30081,11.2372977369233,11.2931738030185,11.2124639297699,11.2372977369233,48451.6929911898,0.0,1.0
2015-01-15,18.2503,18.26,18.13,18.13,51043,11.3306107673023,11.336632965537,11.2559230922884,11.2559230922884,82215.3440826202,0.0,1.0
2015-01-16,18.24,18.32,18.2,18.31,8395,11.3242160619603,11.3738836762671,11.2993822548069,11.3676752244788,13521.889653304,0.0,1.0
2015-01-20,18.22,18.3,18.21,18.21,38066,11.3117991583836,11.3614667726904,11.3055907065952,11.3055907065952,61313.1925601751,0.0,1.0
2015-01-21,18.1,18.18,18.1,18.15,43494,11.2812740634758,11.3311360482867,11.2812740634758,11.3124378039826,69783.022340426,0.070833,1.0
2015-01-22,18.07,18.14,18.05,18.14,53838,11.2625758191717,11.3062050558813,11.2501103229689,11.3062050558813,86379.2329232504,0.0,1.0
2015-01-23,18.11,18.14,18.06,18.06,34133,11.2875068115772,11.3062050558813,11.2563430710703,11.2563430710703,54763.9651801571,0.0,1.0
2015-01-26,18.09,18.16,18.04,18.14,54111,11.2750413153744,11.318670552084,11.2438775748676,11.3062050558813,86817.2419612544,0.0,1.0
2015-01-27,18.15,18.22,18.09,18.15,61293,11.3124378039826,11.3560670406922,11.2750413153744,11.3124378039826,98340.2489610462,0.0,1.0
2015-01-28,18.34,18.34,18.17,18.17,26057,11.4308600179086,11.4308600179086,11.3249033001854,11.3249033001854,41806.5989130566,0.0,1.0
2015-01-29,18.31,18.37,18.24,18.33,91510,11.4121617736045,11.4495582622127,11.3685325368949,11.4246272698072,146821.271310351,0.0,1.0
2015-01-30,18.32,18.43,18.3,18.3,109259,11.4183945217059,11.4869547508209,11.4059290255031,11.4059290255031,175298.276495438,0.0,1.0
2015-02-02,18.41,18.45,18.25,18.39,42392,11.4744892546182,11.4994202470237,11.3747652849963,11.4620237584155,68014.9419013045,0.0,1.0
2015-02-03,18.34,18.44,18.31,18.36,53192,11.4308600179086,11.4931874989223,11.4121617736045,11.4433255141113,85342.7719761794,0.0,1.0
2015-02-04,18.28,18.35,18.17,18.33,63490,11.3934635293004,11.43709276601,11.3249033001854,11.4246272698072,101865.178838315,0.0,1.0
2015-02-05,18.25,18.3,18.18,18.26,50010,11.3747652849963,11.4059290255031,11.3311360482867,11.3809980330977,80237.4798189339,0.0,1.0
2015-02-06,18.1052,18.19,18.0,18.19,100397,11.2845150924885,11.3373687963881,11.2189465824621,11.3373687963881,161079.829261778,0.0,1.0
2015-02-09,17.95,18.19,17.94,18.14,32209,11.1877828419553,11.3373687963881,11.1815500938539,11.3062050558813,51677.0443408925,0.0,1.0
2015-02-10,17.92,17.99,17.9,17.92,55922,11.1690845976512,11.2127138343607,11.1566191014484,11.1690845976512,89722.8623562168,0.0,1.0
2015-02-11,17.59,17.92,17.55,17.86,86711,10.963403910306,11.1690845976512,10.9384729179006,11.131688109043,139121.617928006,0.0,1.0
2015-02-12,17.52,17.63,17.49,17.54,177607,10.9197746735965,10.9883349027115,10.9010764292923,10.9322401697992,284957.770010024,0.0,1.0
2015-02-13,17.52,17.54,17.47,17.49,56780,10.9197746735965,10.9322401697992,10.8886109330896,10.9010764292923,91099.4621899429,0.0,1.0
2015-02-17,17.25,17.54,17.19,17.48,72653,10.7514904748595,10.9322401697992,10.7140939862513,10.894843681191,116566.559113877,0.0,1.0
2015-02-18,17.35,17.3899,17.2017,17.25,109374,10.8579663804996,10.8829365740778,10.7651573652703,10.7953844417071,174769.273867717,0.070833,1.0
2015-02-19,17.35,17.42,17.27,17.31,129805,10.8579663804996,10.9017737376544,10.8079008294656,10.8329336049826,207416.073238604,0.0,1.0
2015-02-20,17.37,17.5,17.33,17.37,56577,10.8704827682581,10.9518392886884,10.8454499927411,10.8704827682581,90404.6775980931,0.0,1.0
2015-02-23,17.46,17.54,17.37,17.37,63369,10.9268065131714,10.9768720642054,10.8704827682581,10.8704827682581,101257.649127977,0.0,1.0
2015-02-24,17.52,17.52,17.42,17.42,44306,10.9643556764469,10.9643556764469,10.9017737376544,10.9017737376544,70796.7839521554,0.0,1.0
2015-02-25,17.57,17.61,17.526,17.57,25959,10.9956466458431,11.0206794213601,10.9681105927744,10.9956466458431,41480.018837494,0.0,1.0
2015-02-26,17.46,17.5699,17.42,17.55,62964,10.9268065131714,10.9955840639043,10.9017737376544,10.9831302580846,100610.497557069,0.0,1.0
2015-02-27,17.56,17.63,17.51,17.51,41569,10.9893884519639,11.0331958091186,10.9580974825676,10.9580974825676,66423.3176569121,0.0,1.0
2015-03-02,17.49,17.59,17.49,17.58,41294,10.9455810948091,11.0081630336016,10.9455810948091,11.0019048397224,65983.8937507407,0.0,1.0
2015-03-03,17.4832,17.52,17.44,17.47,37845,10.9413255229712,10.9643556764469,10.9142901254129,10.9330647070506,60472.7190147911,0.0,1.0
2015-03-04,17.57,17.57,17.52,17.52,33389,10.9956466458431,10.9956466458431,10.9643556764469,10.9643556764469,53352.4538296964,0.0,1.0
2015-03-05,17.58,17.58,17.51,17.52,26802,11.0019048397224,11.0019048397224,10.9580974825676,10.9643556764469,42827.0528480492,0.0,1.0
2015-03-06,17.35,17.52,17.3,17.52,57837,10.8579663804996,10.9643556764469,10.8266754111034,10.9643556764469,92418.0380409161,0.0,1.0
2015-03-09,17.33,17.39,17.31,17.38,19858,10.8454499927411,10.8829991560166,10.8329336049826,10.8767409621374,31731.1997409359,0.0,1.0
2015-03-10,17.355,17.46,17.355,17.37,33216,10.8610954774392,10.9268065131714,10.8610954774392,10.8704827682581,53076.0162450866,0.0,1.0
2015-03-11,17.2855,17.42,17.28,17.35,25202,10.8176010299785,10.9017737376544,10.8141590233449,10.8579663804996,40270.4046666866,0.0,1.0
2015-03-12,17.32,17.4,17.32,17.34,14646,10.8391917988619,10.8892573498959,10.8391917988619,10.8517081866204,23402.9182901473,0.0,1.0
2015-03-13,17.36,17.43,17.31,17.32,44483,10.8642245743789,10.9080319315336,10.8329336049826,10.8391917988619,71079.6131572186,0.0,1.0
2015-03-16,17.3899,17.5,17.36,17.48,45503,10.8829365740778,10.9518392886884,10.8642245743789,10.9393229009299,72709.4763728376,0.0,1.0
2015-03-17,17.42,17.44,17.36,17.4,44472,10.9017737376544,10.9142901254129,10.8642245743789,10.8892573498959,71062.0362009718,0.0,1.0
2015-03-18,17.7,17.72,17.42,17.45,33822,11.0770031662734,11.0895195540319,10.9017737376544,10.9205483192921,54044.3467437774,0.0,1.0
2015-03-19,17.69,17.75,17.61,17.71,67440,11.0707449723941,11.1082941356696,11.0206794213601,11.0832613601526,107762.720844432,0.0,1.0
2015-03-20,17.77,17.77,17.63,17.63,24577,11.165139188133,11.165139188133,11.077175232796,11.077175232796,39115.7944957988,0.070833,1.0
2015-03-23,17.85,17.86,17.79,17.82,33056,11.2154043054685,11.2216874451354,11.1777054674669,11.1965548864677,52610.6401453846,0.0,1.0
2015-03-24,18.0,18.0,17.8,17.86,42937,11.3096514004724,11.3096514004724,11.1839886071338,11.2216874451354,68336.8543054932,0.0,1.0
2015-03-25,17.97,18.0,17.9,17.95,56995,11.2908019814716,11.3096514004724,11.2468200038031,11.2782357021378,90711.0187284065,0.0,1.0
2015-03-26,17.92,17.97,17.9,17.97,30917,11.259386283137,11.2908019814716,11.2468200038031,11.2908019814716,49206.2911838957,0.0,1.0
2015-03-27,17.99,18.0028,17.9438,17.95,26363,11.3033682608055,11.3114106795791,11.2743401555443,11.2782357021378,41958.3224271773,0.0,1.0
2015-03-30,17.79,17.9762,17.76,17.97,44606,11.1777054674669,11.2946975280651,11.1588560484661,11.2908019814716,70993.1696008298,0.0,1.0
2015-03-31,17.82,17.87,17.77,17.8,34277,11.1965548864677,11.2279705848023,11.165139188133,11.1839886071338,54553.9361163888,0.0,1.0
2015-04-01,17.86,17.91,17.79,17.83,51978,11.2216874451354,11.25310314347,11.1777054674669,11.2028380261346,82726.1572324784,0.0,1.0
2015-04-02,17.74,17.79,17.68,17.73,71081,11.1462897691322,11.1777054674669,11.1085909311307,11.1400066294653,113129.746859091,0.0,1.0
2015-04-06,17.84,17.89,17.8,17.82,30800,11.2091211658015,11.2405368641362,11.1839886071338,11.1965548864677,49020.0785478538,0.0,1.0
2015-04-07,17.98,18.03,17.77,17.77,46253,11.2970851211385,11.3285008194732,11.165139188133,11.165139188133,73614.4705543468,0.0,1.0
2015-04-08,17.98,18.02,17.9401,18.0,30563,11.2970851211385,11.3222176798063,11.2720153938675,11.3096514004724,48642.878592794,0.0,1.0
2015-04-09,17.9,18.01,17.89,18.01,14759,11.2468200038031,11.3159345401393,11.2405368641362,11.3159345401393,23489.8486781744,0.0,1.0
2015-04-10,17.86,17.96,17.83,17.95,22459,11.2216874451354,11.2845188418047,11.2028380261346,11.2782357021378,35744.8683151378,0.0,1.0
2015-04-13,17.81,17.9,17.8,17.9,12340,11.1902717468008,11.2468200038031,11.1839886071338,11.2468200038031,19639.8626389776,0.0,1.0
2015-04-14,17.87,17.95,17.87,17.9,41553,11.2279705848023,11.2782357021378,11.2279705848023,11.2468200038031,66134.1338928236,0.0,1.0
2015-04-15,17.89,17.96,17.85,17.96,15599,11.2405368641362,11.2845188418047,11.2154043054685,11.2845188418047,24826.7599112977,0.0,1.0
2015-04-16,17.92,17.95,17.88,17.94,20404,11.259386283137,11.2782357021378,11.2342537244693,11.2719525624708,32474.2104769611,0.0,1.0
2015-04-17,17.92,17.94,17.87,17.94,24176,11.259386283137,11.2719525624708,11.2279705848023,11.2719525624708,38477.5785380814,0.0,1.0
2015-04-20,17.9,17.96,17.87,17.95,34231,11.2468200038031,11.2845188418047,11.2279705848023,11.2782357021378,54480.7243107656,0.0,1.0
2015-04-21,17.83,17.87,17.83,17.87,14903,11.2473433893374,11.2725757917812,11.2473433893374,11.2725757917812,23625.1780355444,0.070833,1.0
2015-04-22,17.83,17.86,17.78,17.86,22983,11.2473433893374,11.2662676911702,11.2158028862826,11.2662676911702,36434.1049983841,0.0,1.0
2015-04-23,17.82,17.84,17.757,17.84,27015,11.2410352887264,11.2536514899483,11.2012942548774,11.2536514899483,42825.8863739003,0.0,1.0
2015-04-24,17.72,17.82,17.71,17.82,23462,11.1779542826168,11.2410352887264,11.1716461820059,11.2410352887264,37193.4460893744,0.0,1.0
2015-04-27,17.7,17.79,17.68,17.79,27946,11.1653380813949,11.2221109868935,11.152721880173,11.2221109868935,44301.7664484552,0.0,1.0
2015-04-28,17.7,17.73,17.65,17.65,28105,11.1653380813949,11.1842623832278,11.1337975783401,11.1337975783401,44553.8233032933,0.0,1.0
2015-04-29,17.67,17.7,17.62,17.65,37436,11.146413779562,11.1653380813949,11.1148732765073,11.1337975783401,59345.9145768401,0.0,1.0
2015-04-30,17.63,17.7,17.6,17.7,24644,11.1211813771182,11.1653380813949,11.1022570752853,11.1653380813949,39067.2272366611,0.0,1.0
2015-05-01,17.61,17.65,17.54,17.63,22861,11.1085651758963,11.1337975783401,11.0644084716196,11.1211813771182,36240.7028833512,0.0,1.0
2015-05-04,17.54,17.65,17.52,17.65,31758,11.0644084716196,11.1337975783401,11.0517922703977,11.1337975783401,50344.7899116166,0.0,1.0
2015-05-05,17.5,17.6,17.5,17.6,30366,11.0391760691758,11.1022570752853,11.0391760691758,11.1022570752853,48138.103484355,0.0,1.0
2015-05-06,17.3,17.54,17.26,17.54,33232,10.9130140569566,11.0644084716196,10.8877816545128,11.0644084716196,52681.4679243922,0.0,1.0
2015-05-07,17.33,17.35,17.22,17.31,9260,10.9319383587895,10.9445545600114,10.862549252069,10.9193221575676,14679.5375836504,0.0,1.0
2015-05-08,17.36,17.4479,17.29,17.39,53669,10.9508626606224,11.0063108649927,10.9067059563457,10.9697869624552,85079.4927188911,0.0,1.0
2015-05-11,17.26,17.4,17.26,17.4,56344,10.8877816545128,10.9760950630662,10.8877816545128,10.9760950630662,89320.071880475,0.0,1.0
2015-05-12,17.32,17.3469,17.1901,17.2,17135,10.9256302581785,10.942599048822,10.8436880312422,10.849933050847,27163.4855827053,0.0,1.0
2015-05-13,17.3292,17.4,17.2946,17.35,10227,10.9314337107406,10.9760950630662,10.9096076826267,10.9445545600114,16212.4871347725,0.0,1.0
2015-05-14,17.34,17.37,17.253,17.27,33724,10.9382464594004,10.9571707612333,10.8833659840851,10.8940897551237,53461.4174374761,0.0,1.0
2015-05-15,17.51,17.51,17.36,17.39,26565,11.0454841697867,11.0454841697867,10.9508626606224,10.9697869624552,42112.5179168115,0.0,1.0
2015-05-18,17.445,17.51,16.88,17.51,63166,11.0044815158155,11.0454841697867,10.6480738312964,11.0454841697867,100134.737689942,0.0,1.0
2015-05-19,17.36,17.41,17.32,17.33,51981,10.9508626606224,10.9824031636771,10.9256302581785,10.9319383587895,82403.568373189,0.0,1.0
2015-05-20,17.2604,17.33,17.25,17.32,15679,10.9327161475948,10.9768007020589,10.926128800376,10.9704667143486,24753.7581646202,0.070833,1.0
2015-05-21,17.29,17.33,17.22,17.26,47351,10.9514647512175,10.9768007020589,10.907126837245,10.9324627880864,74757.0127465354,0.0,1.0
2015-05-22,17.28,17.34,17.24,17.34,9074,10.9451307635071,10.9831346897693,10.9197948126657,10.9831346897693,14325.8882317599,0.0,1.0
2015-05-26,17.26,17.28,17.19,17.19,15441,10.9324627880864,10.9451307635071,10.8881248741139,10.8881248741139,24378.0075145035,0.0,1.0
2015-05-27,17.28,17.3,17.21,17.25,25098,10.9451307635071,10.9577987389279,10.9007928495346,10.926128800376,39624.326960625,0.0,1.0
2015-05-28,17.27,17.29,17.21,17.24,35600,10.9387967757968,10.9514647512175,10.9007928495346,10.9197948126657,56204.7190930847,0.0,1.0
2015-05-29,17.29,17.36,17.29,17.32,19404,10.9514647512175,10.99580266519,10.9514647512175,10.9704667143486,30634.7294742196,0.0,1.0
2015-06-01,17.22,17.33,17.21,17.32,44682,10.907126837245,10.9768007020589,10.9007928495346,10.9704667143486,70543.237598798,0.0,1.0
2015-06-02,17.17,17.25,17.1,17.24,44825,10.8754568986931,10.926128800376,10.8311189847206,10.9197948126657,70769.0037457174,0.0,1.0
2015-06-03,17.03,17.14,17.01,17.14,32712,10.7867810707481,10.8564549355621,10.7741130953273,10.8564549355621,51645.1901958704,0.0,1.0
2015-06-04,17.068,17.068,17.03,17.05,45939,10.8108502240474,10.8108502240474,10.7867810707481,10.7994490461688,72527.7693937426,0.0,1.0
2015-06-05,16.9317,17.03,16.88,17.03,35427,10.7245179715552,10.7867810707481,10.6917712550926,10.7867810707481,55931.5894188403,0.0,1.0
2015-06-08,16.87,16.95,16.84,16.94,36833,10.6854372673823,10.7361091690652,10.6664353042512,10.7297751813548,58151.3600661682,0.0,1.0
2015-06-09,16.77,16.85,16.74,16.85,25392,10.6220973902786,10.6727692919615,10.6030954271475,10.6727692919615,40088.4895284161,0.0,1.0
2015-06-10,16.73,16.84,16.69,16.72,22076,10.5967614394372,10.6664353042512,10.5714254885957,10.5904274517268,34853.2409746893,0.0,1.0
2015-06-11,16.83,16.84,16.74,16.74,26541,10.6601013165408,10.6664353042512,10.6030954271475,10.6030954271475,41902.5126249878,0.0,1.0
2015-06-12,16.93,16.94,16.78,16.78,21768,10.7234411936444,10.7297751813548,10.628431377989,10.628431377989,34366.9754274796,0.0,1.0
2015-06-15,17.07,17.08,16.949,16.97,24314,10.8121170215895,10.8184510092999,10.7354757702941,10.7487771444859,38386.5601131817,0.0,1.0
2015-06-16,17.16,17.17,17.04,17.09,25921,10.8691229109828,10.8754568986931,10.7931150584584,10.8247849970102,40923.6663935913,0.0,1.0
2015-06-17,17.23,17.2332,17.14,17.16,26328,10.9134608249553,10.9154877010226,10.8564549355621,10.8691229109828,41566.2315809759,0.0,1.0
2015-06-18,17.36,17.36,17.2,17.2,26576,10.99580266519,10.99580266519,10.8944588618242,10.8944588618242,41957.7700735345,0.0,1.0
2015-06-19,17.38,17.4,17.23,17.23,19739,11.0533361757596,11.0660557801045,10.9579391431725,10.9579391431725,31037.1289305714,0.070833,1.0
2015-06-22,17.315,17.38,17.3,17.33,10594,11.0119974616385,11.0533361757596,11.0024577583798,11.0215371648972,16657.7508430252,0.0,1.0
2015-06-23,17.36,17.37,17.25,17.25,29963,11.0406165714146,11.0469763735871,10.9706587475174,10.9706587475174,47113.1006710936,0.0,1.0
2015-06-24,17.31,17.4,17.29,17.39,17530,11.0088175605523,11.0660557801045,10.9960979562073,11.059695977932,27563.7504510318,0.0,1.0
2015-06-25,17.3099,17.34,17.263,17.3,15368,11.0087539625305,11.0278969670697,10.9789264903416,11.0024577583798,24164.2736412698,0.0,1.0
2015-06-26,17.08,17.26,17.05,17.23,48938,10.8625421105854,10.9770185496899,10.8434627040679,10.9579391431725,76948.9343737931,0.0,1.0
2015-06-29,16.83,17.06,16.83,17.06,38323,10.7035470562735,10.8498225062404,10.7035470562735,10.8498225062404,60258.1636357613,0.0,1.0
2015-06-30,16.94,16.98,16.87,16.88,64513,10.7735048801707,10.7989440888606,10.7289862649634,10.7353460671359,101438.689837275,0.0,1.0
2015-07-01,16.96,16.99,16.87,16.99,46490,10.7862244845157,10.8053038910331,10.7289862649634,10.8053038910331,73099.7580415556,0.0,1.0
2015-07-02,16.9,16.96,16.86,16.95,42032,10.7480656714808,10.7862244845157,10.7226264627909,10.7798646823432,66090.1060443682,0.0,1.0
2015-07-06,16.92,17.0,16.87,16.87,15344,10.7607852758258,10.8116636932056,10.7289862649634,10.7289862649634,24126.5366184046,0.0,1.0
2015-07-07,17.14,17.23,17.02,17.06,40691,10.9007009236202,10.9579391431725,10.8243832975505,10.8498225062404,63981.549891782,0.0,1.0
2015-07-08,17.16,17.28,17.06,17.09,36110,10.9134205279651,10.9897381540348,10.8498225062404,10.8689019127578,56778.4956524111,0.0,1.0
2015-07-09,17.15,17.28,17.13,17.28,30552,10.9070607257927,10.9897381540348,10.8943411214477,10.9897381540348,48039.2301072404,0.0,1.0
2015-07-10,17.11,17.16,17.06,17.14,27305,10.8816215171028,10.9134205279651,10.8498225062404,10.9007009236202,42933.7253887863,0.0,1.0
2015-07-13,17.05,17.22,17.04,17.11,9694,10.8434627040679,10.951579341,10.8371029018955,10.8816215171028,15242.6124855849,0.0,1.0
2015-07-14,17.108,17.131,17.0743,17.1,18252,10.8803495566683,10.894977101665,10.858917023347,10.8752617149303,28699.0058888895,0.0,1.0
2015-07-15,17.02,17.15,17.02,17.13,23036,10.8243832975505,10.9070607257927,10.8243832975505,10.8943411214477,36221.2524466612,0.0,1.0
2015-07-16,17.12,17.19,17.1,17.1,71070,10.8879813192753,10.9324999344826,10.8752617149303,10.8752617149303,111748.758959203,0.0,1.0
2015-07-17,17.16,17.18,17.12,17.15,34039,10.9134205279651,10.9261401323101,10.8879813192753,10.9070607257927,53522.1050543456,0.0,1.0
2015-07-20,17.14,17.21,17.12,17.21,17418,10.9007009236202,10.9452195388275,10.8879813192753,10.9452195388275,27387.6443443282,0.0,1.0
2015-07-21,17.18,17.2,17.11,17.11,26468,10.9261401323101,10.938859736655,10.8816215171028,10.8816215171028,41617.6467163669,0.0,1.0
2015-07-22,17.05,17.16,17.02,17.02,36449,10.8885110907962,10.9587595494465,10.8693524202552,10.8693524202552,57074.4195251178,0.070833,1.0
2015-07-23,17.18,17.18,17.05,17.12,38838,10.9715319964738,10.9715319964738,10.8885110907962,10.9332146553919,60815.2845212908,0.0,1.0
2015-07-24,17.23,17.23,17.14,17.22,44755,11.0034631140422,11.0034631140422,10.9459871024192,10.9970768905285,70080.5411903381,0.0,1.0
2015-07-27,17.23,17.27,17.22,17.26,14288,11.0034631140422,11.0290080080968,10.9970768905285,11.0226217845832,22373.1599268808,0.0,1.0
2015-07-28,17.276,17.31,17.25,17.31,27387,11.032839742205,11.0545529021515,11.0162355610695,11.0545529021515,42884.499644281,0.0,1.0
2015-07-29,17.2254,17.31,17.19,17.3,16462,11.0005254512259,11.0545529021515,10.9779182199875,11.0481666786378,25777.3627321047,0.0,1.0
2015-07-30,17.2101,17.27,17.2,17.27,15352,10.99075452925,11.0290080080968,10.9843044435012,11.0290080080968,24039.2463044145,0.0,1.0
2015-07-31,17.28,17.3,17.23,17.29,18828,11.0353942316105,11.0481666786378,11.0034631140422,11.0417804551241,29482.2127031994,0.0,1.0
2015-08-03,17.27,17.36,17.23,17.33,16909,11.0290080080968,11.0864840197198,11.0034631140422,11.0673253491788,26477.3069151476,0.0,1.0
2015-08-04,17.24,17.37,17.23,17.32,22772,11.0098493375558,11.0928702432335,11.0034631140422,11.0609391256651,35658.0065687943,0.0,1.0
2015-08-05,17.15,17.25,17.12,17.24,26634,10.9523733259329,11.0162355610695,10.9332146553919,11.0098493375558,41705.3990406315,0.0,1.0
2015-08-06,17.19,17.22,17.1,17.14,25995,10.9779182199875,10.9970768905285,10.9204422083645,10.9459871024192,40704.8076917182,0.0,1.0
2015-08-07,17.07,17.24,17.07,17.23,17731,10.9012835378235,11.0098493375558,10.9012835378235,11.0034631140422,27764.4525940318,0.0,1.0
2015-08-10,17.0562,17.16,17.02,17.15,25808,10.8924705493747,10.9587595494465,10.8693524202552,10.9523733259329,40411.9898791252,0.0,1.0
2015-08-11,17.23,17.23,17.04,17.12,18742,11.0034631140422,11.0034631140422,10.8821248672826,10.9332146553919,29347.5478268197,0.0,1.0
2015-08-12,17.25,17.35,17.24,17.27,39161,11.0162355610695,11.0800977962061,11.0098493375558,11.0290080080968,61321.0607430418,0.0,1.0
2015-08-13,17.24,17.31,17.2,17.28,18177,11.0098493375558,11.0545529021515,10.9843044435012,11.0353942316105,28462.830906419,0.0,1.0
2015-08-14,17.23,17.27,17.19,17.19,9859,11.0034631140422,11.0290080080968,10.9779182199875,10.9779182199875,15437.9187933313,0.0,1.0
2015-08-17,17.27,17.3,17.2,17.3,10089,11.0290080080968,11.0481666786378,10.9843044435012,11.0481666786378,15798.069044114,0.0,1.0
2015-08-18,17.19,17.29,17.18,17.28,26040,10.9779182199875,11.0417804551241,10.9715319964738,11.0353942316105,40775.2718712191,0.0,1.0
2015-08-19,17.29,17.3,17.21,17.24,33338,11.0417804551241,11.0481666786378,10.9906906670148,11.0098493375558,52202.9959156185,0.0,1.0
2015-08-20,17.23,17.24,17.14,17.16,23687,11.0486986510565,11.0551111285092,10.9909863539819,11.0038113088874,36938.9213055398,0.070833,1.0
2015-08-21,17.26,17.31,17.13,17.29,27190,11.0679360834147,11.0999984706784,10.9845738765292,11.0871735157729,42401.7085446712,0.0,1.0
2015-08-24,17.09,17.24,16.96,17.15,36247,10.9589239667183,11.0551111285092,10.8755617598327,10.9973988314346,56525.7348149574,0.0,1.0
2015-08-25,17.1,17.16,17.03,17.04,26058,10.965336444171,11.0038113088874,10.9204491020019,10.9268615794546,40636.4001933447,0.0,1.0
2015-08-26,17.03,17.12,16.98,17.11,40630,10.9204491020019,10.9781613990765,10.8883867147382,10.9717489216237,63360.8465674876,0.0,1.0
2015-08-27,17.13,17.18,17.0,17.08,16854,10.9845738765292,11.0166362637928,10.9012116696437,10.9525114892655,26283.1333509337,0.0,1.0
2015-08-28,17.19,17.35,17.1001,17.18,21126,11.0230487412456,11.1256483804893,10.9654005689455,11.0166362637928,32945.1450796147,0.0,1.0
2015-08-31,17.25,17.34,17.19,17.28,27943,11.061523605962,11.1192359030365,11.0230487412456,11.0807610383202,43575.9816794316,0.0,1.0
2015-09-01,17.34,17.3424,17.23,17.34,15812,11.1192359030365,11.1207748976252,11.0486986510565,11.1192359030365,24658.1763702959,0.0,1.0
2015-09-02,17.26,17.35,17.26,17.34,15810,11.0679360834147,11.1256483804893,11.0679360834147,11.1192359030365,24655.0574509471,0.0,1.0
2015-09-03,17.3216,17.37,17.27,17.36,21450,11.1074369445235,11.1384733353947,11.0743485608674,11.132060857942,33450.4100140934,0.0,1.0
2015-09-04,17.41,17.41,17.34,17.37,9505,11.1641232452057,11.1641232452057,11.1192359030365,11.1384733353947,14822.6642043802,0.0,1.0
2015-09-08,17.47,17.47,17.3699,17.41,11283,11.2025981099221,11.2025981099221,11.1384092106202,11.1641232452057,17595.3835053153,0.0,1.0
2015-09-09,17.37,17.49,17.31,17.49,22533,11.1384733353947,11.2154230648275,11.0999984706784,11.2154230648275,35139.3048413785,0.0,1.0
2015-09-10,17.32,17.42,17.31,17.42,5338,11.1064109481311,11.1705357226584,11.0999984706784,11.1705357226584,8324.39574150257,0.0,1.0
2015-09-11,17.29,17.37,17.2406,17.36,13509,11.0871735157729,11.1384733353947,11.0554958771564,11.132060857942,21066.7407403444,0.0,1.0
2015-09-14,17.26,17.34,17.25,17.34,4673,11.0679360834147,11.1192359030365,11.061523605962,11.1192359030365,7287.35505808196,0.0,1.0
2015-09-15,17.24,17.31,17.21,17.31,10212,11.0551111285092,11.0999984706784,11.035873696151,11.0999984706784,15925.2021941222,0.0,1.0
2015-09-16,17.37,17.37,17.2582,17.27,15139,11.1384733353947,11.1384733353947,11.0667818374732,11.0743485608674,23608.6600094807,0.0,1.0
2015-09-17,17.46,17.5,17.33,17.41,17177,11.1961856324693,11.2218355422803,11.1128234255838,11.1641232452057,26786.8388257381,0.0,1.0
2015-09-18,17.57,17.61,17.25,17.25,37172,11.2667228844494,11.2923727942603,11.061523605962,11.061523605962,57968.2350137005,0.0,1.0
2015-09-21,17.6,17.6,17.5101,17.55,9708,11.3313818183485,11.3313818183485,11.2735016350832,11.2991903927282,15078.549354266,0.070833,1.0
2015-09-22,17.54,17.64,17.5,17.58,25523,11.2927521076041,11.3571349588447,11.2669989671079,11.3185052481004,39642.5437957284,0.0,1.0
2015-09-23,17.49,17.61,17.49,17.61,14085,11.2605606819838,11.3378201034726,11.2605606819838,11.3378201034726,21876.9435161554,0.0,1.0
2015-09-24,17.56,17.57,17.4999,17.5,39619,11.3056286778523,11.3120669629763,11.2669345842566,11.2669989671079,61536.5726067842,0.0,1.0
2015-09-25,17.51,17.58,17.48,17.58,13391,11.2734372522319,11.3185052481004,11.2541223968598,11.3185052481004,20799.016728778,0.0,1.0
2015-09-28,17.38,17.59,17.35,17.59,27911,11.1897395456191,11.3249435332244,11.170424690247,11.3249435332244,43351.6059978285,0.0,1.0
2015-09-29,17.42,17.47,17.34,17.47,42388,11.2154926861154,11.2476841117357,11.1639864051229,11.2476841117357,65837.4072959029,0.0,1.0
2015-09-30,17.32,17.48,17.24,17.47,70919,11.1511098348748,11.2541223968598,11.0996035538823,11.2476841117357,110152.002642685,0.0,1.0
2015-10-01,17.35,17.39,17.28,17.36,61863,11.170424690247,11.1961778307432,11.1253566943785,11.176862975371,96086.145313448,0.0,1.0
2015-10-02,17.42,17.5,17.35,17.36,44558,11.2154926861154,11.2669989671079,11.170424690247,11.176862975371,69207.8700172417,0.0,1.0
2015-10-05,17.35,17.5,17.3447,17.48,24327,11.170424690247,11.2669989671079,11.1670123991312,11.2541223968598,37784.9062774235,0.0,1.0
2015-10-06,17.47,17.5,17.36,17.42,46699,11.2476841117357,11.2669989671079,11.176862975371,11.2154926861154,72533.2896883876,0.0,1.0
2015-10-07,17.4,17.51,17.39,17.51,29620,11.2026161158673,11.2734372522319,11.1961778307432,11.2734372522319,46006.0395419609,0.0,1.0
2015-10-08,17.38,17.4,17.37,17.38,17805,11.1897395456191,11.2026161158673,11.1833012604951,11.1897395456191,27654.8796098791,0.0,1.0
2015-10-09,17.3999,17.4,17.37,17.39,12126,11.202551733016,11.2026161158673,11.1833012604951,11.1961778307432,18834.2078151864,0.0,1.0
2015-10-12,17.37,17.4,17.37,17.4,19186,11.1833012604951,11.2026161158673,11.1833012604951,11.2026161158673,29799.8607242425,0.0,1.0
2015-10-13,17.38,17.44,17.37,17.4,52870,11.1897395456191,11.2283692563635,11.1833012604951,11.2026161158673,82118.1401277344,0.0,1.0
2015-10-14,17.51,17.52,17.41,17.44,23053,11.2734372522319,11.279875537356,11.2090544009913,11.2283692563635,35806.1184861861,0.0,1.0
2015-10-15,17.5,17.55,17.5,17.53,8349,11.2669989671079,11.2991903927282,11.2669989671079,11.2863138224801,12967.738829704,0.0,1.0
2015-10-16,17.5,17.58,17.45,17.58,32658,11.2669989671079,11.3185052481004,11.2348075414876,11.3185052481004,50724.6873518353,0.0,1.0
2015-10-19,17.51,17.6,17.4601,17.55,35888,11.2734372522319,11.3313818183485,11.2413102094629,11.2991903927282,55741.5512181602,0.0,1.0
2015-10-20,17.56,17.612,17.55,17.55,11717,11.3056286778523,11.3391077604974,11.2991903927282,11.2991903927282,18198.9454866022,0.0,1.0
2015-10-21,17.47,17.555,17.47,17.53,34443,11.293288416755,11.3482357273116,11.293288416755,11.3320747536185,53281.1336959459,0.070833,1.0
2015-10-22,17.52,17.55,17.47,17.55,24926,11.3256103641412,11.345003532573,11.293288416755,11.345003532573,38558.939073401,0.0,1.0
2015-10-23,17.49,17.58,17.47,17.57,30036,11.3062171957095,11.3643967010047,11.293288416755,11.3579323115275,46463.7845626522,0.0,1.0
2015-10-26,17.46,17.54,17.45,17.48,44571,11.2868240272777,11.3385391430957,11.2803596378005,11.2997528062322,68948.5065169124,0.0,1.0
2015-10-27,17.53,17.56,17.47,17.47,28209,11.3320747536185,11.3514679220502,11.293288416755,11.293288416755,43637.5315863582,0.0,1.0
2015-10-28,17.61,17.61,17.52,17.55,35592,11.3837898694365,11.3837898694365,11.3256103641412,11.345003532573,55058.5637286562,0.0,1.0
2015-10-29,17.65,17.65,17.58,17.58,27929,11.4096474273455,11.4096474273455,11.3643967010047,11.3643967010047,43204.3893677691,0.0,1.0
2015-10-30,17.64,17.75,17.6,17.71,20606,11.4031830378682,11.474291322118,11.3773254799592,11.448433764209,31876.173415169,0.0,1.0
2015-11-02,17.71,17.755,17.64,17.69,21999,11.448433764209,11.4775235168566,11.4031830378682,11.4355049852545,34031.0559526497,0.0,1.0
2015-11-03,17.79,17.8,17.76,17.79,35827,11.500148880027,11.5066132695042,11.4807557115952,11.500148880027,55422.093804972,0.0,1.0
2015-11-04,17.75,17.8285,17.73,17.78,34034,11.474291322118,11.5250367795144,11.4613625431635,11.4936844905497,52648.4366695067,0.0,1.0
2015-11-05,17.76,17.8,17.721,17.8,18575,11.4807557115952,11.5066132695042,11.4555445926339,11.5066132695042,28734.3453939029,0.0,1.0
2015-11-06,17.5,17.7,17.5,17.7,32739,11.3126815851867,11.4419693747317,11.3126815851867,11.4419693747317,50645.1539085323,0.0,1.0
2015-11-09,17.33,17.5,17.33,17.45,74091,11.2027869640735,11.3126815851867,11.2027869640735,11.2803596378005,114614.071848164,0.0,1.0
2015-11-10,17.36,17.3899,17.28,17.36,47177,11.2221801325052,11.2415086570422,11.1704650166872,11.2221801325052,72979.8230227811,0.0,1.0
2015-11-11,17.34,17.39,17.29,17.39,18359,11.2092513535507,11.241573300937,11.1769294061645,11.241573300937,28400.2071109913,0.0,1.0
2015-11-12,17.48,17.52,17.35,17.4,37723,11.2997528062322,11.3256103641412,11.215715743028,11.2480376904142,58355.0853994186,0.0,1.0
2015-11-13,17.5799,17.64,17.4483,17.54,31976,11.3643320571099,11.4031830378682,11.2792606915893,11.3385391430957,49464.8413628771,0.0,1.0
2015-11-16,17.5043,17.6,17.5,17.6,12494,11.3154612726619,11.3773254799592,11.3126815851867,11.3773254799592,19327.4245680444,0.0,1.0
2015-11-17,17.48,17.63,17.46,17.54,46679,11.2997528062322,11.396718648391,11.2868240272777,11.3385391430957,72209.4486482904,0.0,1.0
2015-11-18,17.43,17.53,17.37,17.53,72494,11.267430858846,11.3320747536185,11.2286445219825,11.3320747536185,112143.614265711,0.0,1.0
2015-11-19,17.41,17.42,17.369,17.41,35340,11.3002912898757,11.3067819798756,11.273679460876,11.3002912898757,54447.2159360387,0.070833,1.0
2015-11-20,17.43,17.49,17.42,17.44,61766,11.3132726698755,11.3522168098751,11.3067819798756,11.3197633598755,95160.9150963607,0.0,1.0
2015-11-23,17.52,17.53,17.47,17.48,23670,11.3716888798749,11.3781795698748,11.3392354298752,11.3457261198752,36467.6174648002,0.0,1.0
2015-11-24,17.59,17.61,17.53,17.58,10294,11.4171237098744,11.4301050898742,11.3781795698748,11.4106330198745,15859.6389599769,0.0,1.0
2015-11-25,17.56,17.61,17.51,17.61,11461,11.3976516398746,11.4301050898742,11.365198189875,11.4301050898742,17657.5988071008,0.0,1.0
2015-11-27,17.6209,17.65,17.59,17.61,22997,11.4371799419742,11.456067849874,11.4171237098744,11.4301050898742,35430.7477329112,0.0,1.0
2015-11-30,17.77,17.77,17.63,17.68,51253,11.5339561298731,11.5339561298731,11.4430864698741,11.4755399198737,78963.869789751,0.0,1.0
2015-12-01,17.842,17.86,17.8,17.85,64590,11.5806890978726,11.5923723398725,11.5534281998729,11.5858816498725,99511.7622328451,0.0,1.0
2015-12-02,17.85,18.0,17.82,17.88,61892,11.5858816498725,11.6832419998715,11.5664095798727,11.6053537198723,95355.0392957931,0.0,1.0
2015-12-03,17.71,17.86,17.65,17.85,80877,11.4950119898735,11.5923723398725,11.456067849874,11.5858816498725,124604.626011857,0.0,1.0
2015-12-04,17.67,17.8,17.58,17.77,45383,11.4690492298738,11.5534281998729,11.4106330198745,11.5339561298731,69920.1471654006,0.0,1.0
2015-12-07,17.66,17.75,17.57,17.74,20453,11.4625585398739,11.5209747498732,11.4041423298745,11.5144840598733,31511.2877062762,0.0,1.0
2015-12-08,17.95,17.96,17.66,17.66,42376,11.6507885498718,11.6572792398717,11.4625585398739,11.4625585398739,65287.3577392639,0.0,1.0
2015-12-09,18.05,18.11,17.935,17.96,44787,11.7156954498711,11.7546395898707,11.6410525148719,11.6572792398717,69001.9088887202,0.0,1.0
2015-12-10,17.99,18.1199,17.97,18.09,57891,11.6767513098715,11.7610653729706,11.6637699298717,11.7416582098708,89190.8256296897,0.0,1.0
2015-12-11,17.88,18.15,17.79,18.01,71052,11.6053537198723,11.7806023498704,11.546937509873,11.6897326898714,109467.560460878,0.0,1.0
2015-12-14,17.84,17.93,17.73,17.93,28143,11.5793909598726,11.637807169872,11.5079933698734,11.637807169872,43359.0265446503,0.0,1.0
2015-12-15,17.88,17.99,17.7,17.9,55393,11.6053537198723,11.6767513098715,11.4885212998736,11.6183350998722,85342.2363425299,0.0,1.0
2015-12-16,17.99,18.01,17.79,17.79,53245,11.6767513098715,11.6897326898714,11.546937509873,11.546937509873,82032.8809426824,0.0,1.0
2015-12-17,18.18,18.4,18.07,18.09,46412,11.8000744198702,11.9428695998686,11.728676829871,11.7416582098708,71505.4947940982,0.0,1.0
2015-12-18,18.22,18.22,18.07,18.1,49541,11.8260371798699,11.8260371798699,11.728676829871,11.7481488998707,76326.2457466695,0.0,1.0
2015-12-21,18.33,18.33,18.11,18.28,16730,11.9434102743456,11.9434102743456,11.800063287965,11.9108314138046,25676.1588989961,0.070833,1.0
2015-12-22,18.29,18.37,18.2,18.37,19706,11.9173471859128,11.9694733627784,11.8587052369389,11.9694733627784,30243.5377922065,0.0,1.0
2015-12-23,18.31,18.335,18.2,18.33,53142,11.9303787301292,11.9466681603997,11.8587052369389,11.9434102743456,81559.021889447,0.0,1.0
2015-12-24,18.35,18.35,18.3,18.33,12522,11.956441818562,11.956441818562,11.923862958021,11.9434102743456,19217.9833671984,0.0,1.0
2015-12-28,18.3,18.36,18.3,18.36,22215,11.923862958021,11.9629575906702,11.923862958021,11.9629575906702,34094.1942582903,0.0,1.0
2015-12-29,18.48,18.49,18.19,18.3,97194,12.0411468559687,12.0476626280769,11.8521894648307,11.923862958021,149167.279619189,0.0,1.0
2015-12-30,18.49,18.5499,18.48,18.48,37606,12.0476626280769,12.0866921030051,12.0411468559687,12.0411468559687,57715.3396028481,0.0,1.0
2015-12-31,18.49,18.65,18.48,18.49,23569,12.0476626280769,12.1519149818083,12.0411468559687,12.0476626280769,36172.2288756988,0.0,1.0
2016-01-04,18.78,18.78,18.49,18.56,49626,12.236620019215,12.236620019215,12.0476626280769,12.0932730328344,76162.8847293232,0.0,1.0
2016-01-05,18.95,18.97,18.76,18.84,51354,12.3473881450545,12.3604196892709,12.2235884749985,12.2757146518642,78814.9111834456,0.0,1.0
2016-01-06,18.93,19.07,18.9,19.03,74429,12.3343566008381,12.425577410353,12.3148092845135,12.3995143219202,114228.979718672,0.0,1.0
2016-01-07,18.82,19.04,18.82,19.0,49555,12.2626831076478,12.4060300940284,12.2626831076478,12.3799670055955,76053.9183645996,0.0,1.0
2016-01-08,18.85,18.9,18.75,18.9,69182,12.2822304239724,12.3148092845135,12.2170727028903,12.3148092845135,106176.211891832,0.0,1.0
2016-01-11,18.78,18.8899,18.695,18.87,26556,12.236620019215,12.3082283546842,12.1812359562952,12.2952619681888,40756.4898817536,0.0,1.0
2016-01-12,18.78,18.78,18.67,18.76,52255,12.236620019215,12.236620019215,12.1649465260247,12.2235884749985,80197.7096991654,0.0,1.0
2016-01-13,18.68,18.862,18.68,18.83,27032,12.1714622981329,12.2900493505023,12.1714622981329,12.269198879756,41487.0249466624,0.0,1.0
2016-01-14,18.71,18.76,18.61,18.76,34306,12.1910096144575,12.2235884749985,12.1258518933754,12.2235884749985,52650.7057494896,0.0,1.0
2016-01-15,18.79,18.79,18.6501,18.71,62858,12.2431357913232,12.2431357913232,12.1519801395293,12.1910096144575,96470.5317437593,0.0,1.0
2016-01-19,18.74,18.86,18.69,18.86,21869,12.2105569307821,12.2887461960806,12.1779780702411,12.2887461960806,33563.1750724535,0.0,1.0
2016-01-20,18.67,18.74,18.46,18.74,60646,12.2110996945987,12.2568831428377,12.0737493498818,12.2568831428377,92723.9027047523,0.070833,1.0
2016-01-21,18.83,18.83,18.63,18.69,36694,12.3157475762879,12.3157475762879,12.1849377241765,12.2241806798099,56102.8078661108,0.0,1.0
2016-01-22,18.86,18.96,18.7301,18.87,23745,12.3353690541046,12.4007739801603,12.2504080551582,12.3419095467101,36304.6049158119,0.0,1.0
2016-01-25,18.78,18.95,18.75,18.95,45434,12.28304511326,12.3942334875547,12.2634236354433,12.3942334875547,69465.7157188884,0.0,1.0
2016-01-26,18.78,18.86,18.7,18.74,35176,12.28304511326,12.3353690541046,12.2307211724155,12.2568831428377,53781.8817653655,0.0,1.0
2016-01-27,18.63,18.85,18.6,18.81,51795,12.1849377241765,12.328828561499,12.1653162463598,12.3026665910767,79191.2828643705,0.0,1.0
2016-01-28,18.84,18.84,18.66,18.7,25044,12.3222880688934,12.3222880688934,12.2045592019932,12.2307211724155,38290.6938518256,0.0,1.0
2016-01-29,18.97,18.97,18.89,18.9,28402,12.4073144727658,12.4073144727658,12.3549905319213,12.3615310245268,43424.8637110506,0.0,1.0
2016-02-01,18.98,19.03,18.9,18.9,27229,12.4138549653714,12.4465574283993,12.3615310245268,12.3615310245268,41631.4208150198,0.0,1.0
2016-02-02,19.04,19.15,18.9,18.9,27651,12.4530979210048,12.5250433396661,12.3615310245268,12.3615310245268,42276.6321552798,0.0,1.0
2016-02-03,19.3,19.37,19.06,19.14,100073,12.6231507287496,12.6689341769886,12.466178906216,12.5185028470605,153005.294914301,0.0,1.0
2016-02-04,19.27,19.34,19.23,19.25,77766,12.6035292509329,12.6493126991719,12.5773672805107,12.5904482657218,118899.301153213,0.0,1.0
2016-02-05,19.27,19.35,19.19,19.35,50672,12.6035292509329,12.6558531917775,12.5512053100884,12.6558531917775,77474.2868096033,0.0,1.0
2016-02-08,19.33,19.34,19.2277,19.25,17641,12.6427722065663,12.6493126991719,12.5758629672114,12.5904482657218,26971.9745344216,0.0,1.0
2016-02-09,19.53,19.57,19.3201,19.33,57860,12.7735820586777,12.7997440291,12.6362971188868,12.6427722065663,88464.2847095763,0.0,1.0
2016-02-10,19.38,19.59,19.36,19.59,34728,12.6754746695942,12.8128250143112,12.6623936843831,12.8128250143112,53096.9180676487,0.0,1.0
2016-02-11,19.37,19.42,19.25,19.4,49247,12.6689341769886,12.7016366400165,12.5904482657218,12.6885556548053,75295.551833607,0.0,1.0
2016-02-12,19.33,19.3999,19.3,19.31,18624,12.6427722065663,12.6884902498793,12.6231507287496,12.6296912213552,28474.9194336528,0.0,1.0
2016-02-16,19.263,19.35,19.26,19.35,35206,12.598950906109,12.6558531917775,12.5969887583274,12.6558531917775,53827.7498701234,0.0,1.0
2016-02-17,19.25,19.34,19.2,19.25,52608,12.5904482657218,12.6493126991719,12.5577458026939,12.5904482657218,80434.3085033075,0.0,1.0
2016-02-18,19.26,19.26,19.1899,19.2,24046,12.6433170296004,12.6433170296004,12.5972995569226,12.6039297491343,36630.0994363848,0.070833,1.0
2016-02-19,19.32,19.32,19.22,19.26,30642,12.6827043100664,12.6827043100664,12.617058842623,12.6433170296004,46678.0132633164,0.0,1.0
2016-02-22,19.47,19.47,19.21,19.28,91739,12.7811725112315,12.7811725112315,12.6104942958787,12.6564461230891,139749.176253619,0.0,1.0
2016-02-23,19.61,19.61,19.37,19.44,45483,12.8730761656523,12.8730761656523,12.7155270437881,12.7614788709985,69285.8193739122,0.0,1.0
2016-02-24,19.66,19.69,19.565,19.61,65089,12.905898899374,12.925592539607,12.8435357053028,12.8730761656523,99152.3139904706,0.0,1.0
2016-02-25,19.58,19.68,19.58,19.66,47748,12.8533825254193,12.9190279928627,12.8533825254193,12.905898899374,72736.171832675,0.0,1.0
2016-02-26,19.42,19.58,19.42,19.57,50850,12.7483497775098,12.8533825254193,12.7483497775098,12.846817978675,77461.5552000406,0.0,1.0
2016-02-29,19.47,19.5,19.418,19.5,29847,12.7811725112315,12.8008661514646,12.747036868161,12.8008661514646,45466.962400307,0.0,1.0
2016-03-01,19.45,19.49,19.36,19.47,75825,12.7680434177429,12.7943016047202,12.7089624970438,12.7811725112315,115506.832311564,0.0,1.0
2016-03-02,19.27,19.5,19.27,19.49,35977,12.6498815763447,12.8008661514646,12.6498815763447,12.7943016047202,54805.0023880404,0.0,1.0
2016-03-03,19.25,19.37,19.24,19.37,29421,12.6367524828561,12.7155270437881,12.6301879361117,12.7155270437881,44818.0219378638,0.0,1.0
2016-03-04,19.39,19.57,19.25,19.3,43372,12.7286561372768,12.846817978675,12.6367524828561,12.6695752165778,66070.0604156569,0.0,1.0
2016-03-07,19.41,19.46,19.34,19.45,22816,12.7417852307655,12.7746079644872,12.6958334035551,12.7680434177429,34756.3981011626,0.0,1.0
2016-03-08,19.37,19.5,19.32,19.46,38173,12.7155270437881,12.8008661514646,12.6827043100664,12.7746079644872,58150.2447719006,0.0,1.0
2016-03-09,19.5,19.57,19.42,19.46,61717,12.8008661514646,12.846817978675,12.7483497775098,12.7746079644872,94015.6303300074,0.0,1.0
2016-03-10,19.38,19.4886,19.35,19.46,76781,12.7220915905325,12.793382568176,12.7023979502995,12.7746079644872,116963.140016013,0.0,1.0
2016-03-11,19.41,19.53,19.39,19.5,42701,12.7417852307655,12.8205597916976,12.7286561372768,12.8008661514646,65047.9030205884,0.0,1.0
2016-03-14,19.47,19.49,19.4001,19.47,19830,12.7811725112315,12.7943016047202,12.7352863294886,12.7811725112315,30207.7215263875,0.0,1.0
2016-03-15,19.42,19.535,19.41,19.43,28470,12.7483497775098,12.8238420650698,12.7417852307655,12.7549143242542,43369.3309055094,0.0,1.0
2016-03-16,19.57,19.6,19.42,19.49,23994,12.846817978675,12.866511618908,12.7483497775098,12.7943016047202,36550.886046603,0.0,1.0
2016-03-17,19.46,19.55,19.38,19.55,55826,12.7746079644872,12.8336888851863,12.7220915905325,12.8336888851863,85041.6672683864,0.0,1.0
2016-03-18,19.43,19.54,19.37,19.5,42530,12.7549143242542,12.8271243384419,12.7155270437881,12.8008661514646,64787.4128349599,0.0,1.0
2016-03-21,19.36,19.46,19.33,19.43,51605,12.7089624970438,12.7746079644872,12.6892688568108,12.7549143242542,78611.6726862946,0.0,1.0
2016-03-22,19.4053,19.435,19.31,19.34,29670,12.7851985477499,12.8047664182217,12.7224100610168,12.742175586746,45032.9534461026,0.070833,1.0
2016-03-23,19.34,19.43,19.31,19.41,70048,12.742175586746,12.8014721639335,12.7224100610168,12.7882951467808,106318.44701694,0.0,1.0
2016-03-24,19.35,19.41,19.31,19.39,46656,12.7487640953224,12.7882951467808,12.7224100610168,12.775118129628,70814.2054594328,0.0,1.0
2016-03-28,19.34,19.4498,19.33,19.44,24033,12.742175586746,12.8145174109148,12.7355870781696,12.8080606725099,36477.1476295985,0.0,1.0
2016-03-29,19.4,19.49,19.4,19.45,35808,12.7817066382044,12.8410032153919,12.7817066382044,12.8146491810863,54349.1741489061,0.0,1.0
2016-03-30,19.48,19.55,19.43,19.46,38729,12.8344147068155,12.8805342668503,12.8014721639335,12.8212376896627,58782.650961042,0.0,1.0
2016-03-31,19.75,19.78,19.5521,19.57,42646,13.0123044383782,13.0320699641073,12.8819178536513,12.8937112840031,64727.8507806705,0.0,1.0
2016-04-01,20.04,20.04,19.78,19.79,23223,13.2033711870936,13.2033711870936,13.0320699641073,13.0386584726837,35247.7343403722,0.0,1.0
2016-04-04,19.8301,20.07,19.8301,20.07,34299,13.0650783920751,13.2231367128228,13.0650783920751,13.2231367128228,52058.8227249031,0.0,1.0
2016-04-05,19.99,20.02,19.93,19.94,41166,13.1704286442116,13.1901941699408,13.1308975927532,13.1374861013296,62481.5153880104,0.0,1.0
2016-04-06,19.98,20.43,19.93,20.1,71730,13.1638401356352,13.4603230215729,13.1308975927532,13.2429022385519,108871.376834815,0.0,1.0
2016-04-07,19.99,20.06,19.93,19.93,40421,13.1704286442116,13.2165482042464,13.1308975927532,13.1308975927532,61350.7587207591,0.0,1.0
2016-04-08,19.84,20.14,19.84,20.14,36778,13.0716010155657,13.2692562728575,13.0716010155657,13.2692562728575,55821.4345076093,0.0,1.0
2016-04-11,20.0,20.0,19.88,19.88,34137,13.177017152788,13.177017152788,13.0979550498713,13.0979550498713,51812.940067058,0.0,1.0
2016-04-12,20.03,20.14,20.0,20.03,40244,13.1967826785172,13.2692562728575,13.177017152788,13.1967826785172,61082.1091501503,0.0,1.0
2016-04-13,20.09,20.1,19.94,20.01,51263,13.2363137299756,13.2429022385519,13.1374861013296,13.1836056613644,77806.6832661799,0.0,1.0
2016-04-14,20.0899,20.26,20.05,20.14,23938,13.2362478448898,13.3483183757742,13.20995969567,13.2692562728575,36332.9571820966,0.0,1.0
2016-04-15,20.07,20.3,20.06,20.16,34775,13.2231367128228,13.3746724100798,13.2165482042464,13.2824332900103,52781.2927565966,0.0,1.0
2016-04-18,20.23,20.33,20.15,20.23,27439,13.3285528500451,13.394437935809,13.2758447814339,13.3285528500451,41646.7546210856,0.0,1.0
2016-04-19,20.18,20.29,20.15,20.29,17517,13.2956103071631,13.3680839015034,13.2758447814339,13.3680839015034,26587.2007251561,0.0,1.0
2016-04-20,19.96,20.36,19.94,20.22,47755,13.1973315012816,13.4618070824696,13.1841077222222,13.3692406290538,72225.9496101492,0.070833,1.0
2016-04-21,19.91,20.08,19.87,20.05,67077,13.1642720536331,13.276674175638,13.1378244955143,13.2568385070489,101449.063386032,0.0,1.0
2016-04-22,19.93,20.04,19.93,20.02,42090,13.1774958326925,13.2502266175192,13.1774958326925,13.2370028384598,63658.0508656933,0.0,1.0
2016-04-25,19.8701,19.94,19.85,19.91,39828,13.1378906144096,13.1841077222222,13.1246007164549,13.1642720536331,60236.9410757622,0.0,1.0
2016-04-26,19.79,19.94,19.78,19.94,32092,13.0849293792767,13.1841077222222,13.078317489747,13.1841077222222,48536.8060912765,0.0,1.0
2016-04-27,19.87,19.9,19.8,19.9,44861,13.1378244955143,13.1576601641034,13.0915412688064,13.1576601641034,67848.9859797069,0.0,1.0
2016-04-28,19.84,19.91,19.82,19.85,39825,13.1179888269252,13.1642720536331,13.1047650478658,13.1246007164549,60232.4037948737,0.0,1.0
2016-04-29,19.83,19.9294,19.79,19.89,44317,13.1113769373955,13.1770991193207,13.0849293792767,13.1510482745737,67026.2257119251,0.0,1.0
2016-05-02,19.79,19.88,19.79,19.83,42320,13.0849293792767,13.144436385044,13.0849293792767,13.1113769373955,64005.9090671451,0.0,1.0
2016-05-03,19.98,19.99,19.85,19.88,39880,13.210555280341,13.2171671698707,13.1246007164549,13.144436385044,60315.5872778296,0.0,1.0
2016-05-04,19.97,20.0,19.92,19.99,37675,13.2039433908113,13.2237790594004,13.1708839431628,13.2171671698707,56980.6858247801,0.0,1.0
2016-05-05,20.03,20.1,19.92,19.92,47892,13.2436147279895,13.2898979546974,13.1708839431628,13.1708839431628,72433.1521040575,0.0,1.0
2016-05-06,20.05,20.13,20.004,20.13,38373,13.2568385070489,13.3097336232865,13.2264238152123,13.3097336232865,58036.3598448384,0.0,1.0
2016-05-09,20.11,20.12,20.02,20.02,39518,13.2965098442271,13.3031217337568,13.2370028384598,13.2370028384598,59768.0887172836,0.0,1.0
2016-05-10,20.21,20.25,20.1,20.15,22839,13.3626287395241,13.3890762976429,13.2898979546974,13.3229574023459,34542.3194041713,0.0,1.0
2016-05-11,20.29,20.32,20.22,20.28,19831,13.4155238557617,13.4353595243508,13.3692406290538,13.408911966232,29992.9390999659,0.0,1.0
2016-05-12,20.38,20.44,20.22,20.22,79100,13.475030861529,13.5147021987072,13.3692406290538,13.3692406290538,119632.972760189,0.0,1.0
2016-05-13,20.4601,20.52,20.41,20.47,41682,13.5279920966619,13.5675973149448,13.4948665301181,13.5345378672963,63040.9806648569,0.0,1.0
2016-05-16,20.54,20.69,20.47,20.63,39227,13.5808210940042,13.6799994369497,13.5345378672963,13.6403280997715,59327.9724710989,0.0,1.0
2016-05-17,20.5,20.59,20.46,20.59,48274,13.5543735358854,13.6138805416527,13.5279259777666,13.6138805416527,73010.8992038603,0.0,1.0
2016-05-18,20.34,20.6,20.32,20.56,60080,13.4485833034102,13.6204924311824,13.4353595243508,13.5940448730636,90866.6119270813,0.0,1.0
2016-05-19,19.91,20.32,19.91,20.26,81594,13.1642720536331,13.4353595243508,13.1642720536331,13.3956881871726,123404.965605497,0.0,1.0
2016-05-20,19.77,19.98,19.74,19.95,108788,13.118539597323,13.257886755413,13.098632860453,13.237980018543,163946.508225571,0.070833,1.0
2016-05-23,19.96,20.0,19.87,19.88,25485,13.2446155974996,13.2711579133263,13.1848953868897,13.1915309658463,38406.5959676498,0.0,1.0
2016-05-24,20.0,20.04,19.96,20.04,23315,13.2711579133263,13.2977002291529,13.2446155974996,13.2977002291529,35136.3462815677,0.0,1.0
2016-05-25,20.13,20.13,20.0,20.0,42322,13.3574204397629,13.3574204397629,13.2711579133263,13.2711579133263,63780.4180711349,0.0,1.0
2016-05-26,20.0,20.19,19.945,20.14,109105,13.2711579133263,13.3972339135029,13.2346622290646,13.3640560187196,164424.23594469,0.0,1.0
2016-05-27,19.78,20.09,19.76,20.01,124627,13.1251751762797,13.3308781239362,13.1119040183664,13.2777934922829,187816.316878959,0.0,1.0
2016-05-31,19.88,19.88,19.75,19.79,65149,13.1915309658463,13.1915309658463,13.1052684394097,13.1318107552364,98181.3349302106,0.0,1.0
2016-06-01,20.01,20.02,19.9001,19.93,29911,13.2777934922829,13.2844290712396,13.2048684795492,13.2247088606296,45076.6997052531,0.0,1.0
2016-06-02,20.26,20.26,19.99,20.06,117257,13.4436829661995,13.4436829661995,13.2645223343696,13.3109713870663,176709.524166322,0.0,1.0
2016-06-03,20.47,20.5427,20.365,20.38,59753,13.5830301242894,13.6312707833044,13.5133565452445,13.5233099136795,90049.4145126538,0.0,1.0
2016-06-06,20.51,20.58,20.42,20.42,18486,13.6095724401161,13.6560214928127,13.5498522295061,13.5498522295061,27858.9104594064,0.0,1.0
2016-06-07,20.56,20.6,20.49,20.6,11634,13.6427503348994,13.6692926507261,13.5963012822028,13.6692926507261,17532.7579944139,0.0,1.0
2016-06-08,20.5414,20.71,20.5,20.67,51985,13.63040815804,13.7422840192494,13.6029368611594,13.7157417034227,78342.8248529831,0.0,1.0
2016-06-09,20.6,20.66,20.585,20.61,63030,13.6692926507261,13.709106124466,13.6593392822911,13.6759282296827,94987.9436468887,0.0,1.0
2016-06-10,20.66,20.69,20.53,20.56,49474,13.709106124466,13.729012861336,13.6228435980294,13.6427503348994,74558.6787876598,0.0,1.0
2016-06-13,20.67,20.7499,20.58,20.66,44817,13.7157417034227,13.7687599792864,13.6560214928127,13.709106124466,67540.4516963767,0.0,1.0
2016-06-14,20.72,20.78,20.7,20.77,27974,13.748919598206,13.788733071946,13.7356484402927,13.7820974929893,42157.5874278609,0.0,1.0
2016-06-15,20.74,20.765,20.68,20.7,22642,13.7621907561193,13.778779703511,13.7223772823794,13.7356484402927,34122.1167706309,0.0,1.0
2016-06-16,20.95,21.0,20.73,20.74,66275,13.9015379142093,13.9347158089926,13.7555551771627,13.7621907561193,99878.2479009606,0.0,1.0
2016-06-17,20.89,21.07,20.88,21.0,32642,13.8617244404693,13.9811648616892,13.8550888615126,13.9347158089926,49192.3918216999,0.0,1.0
2016-06-20,20.8,20.93,20.75,20.93,44371,13.8020042298593,13.888266756296,13.768826335076,13.888266756296,66868.3174290991,0.0,1.0
2016-06-21,20.83,20.85,20.74,20.83,40904,13.868912763153,13.8822290500116,13.8089894722897,13.868912763153,61434.5431794537,0.070833,1.0
2016-06-22,20.81,20.9,20.7,20.75,50398,13.8555964762945,13.9155197671579,13.7823568985726,13.815647615719,75693.7734001101,0.0,1.0
2016-06-23,20.75,20.89,20.7,20.89,38873,13.815647615719,13.9088616237286,13.7823568985726,13.9088616237286,58384.1432870841,0.0,1.0
2016-06-24,21.03,21.09,20.66,20.66,61766,14.0020756317383,14.0420244923139,13.7557243248556,13.7557243248556,92767.6020443508,0.0,1.0
2016-06-27,21.15,21.23,20.74,21.05,98652,14.0819733528894,14.1352385003235,13.8089894722897,14.0153919185968,148167.429927133,0.0,1.0
2016-06-28,21.24,21.24,20.96,21.23,71303,14.1418966437528,14.1418966437528,13.9554686277335,14.1352385003235,107091.414832891,0.0,1.0
2016-06-29,21.34,21.48,21.14,21.24,53942,14.2084780780454,14.3016920860551,14.0753152094602,14.1418966437528,81016.5785298769,0.0,1.0
2016-06-30,21.24,21.5199,21.19,21.43,34058,14.1418966437528,14.3282580783378,14.1086059266065,14.2684013689088,51152.3976042888,0.0,1.0
2016-07-01,21.15,21.35,21.05,21.26,69033,14.0819733528894,14.2151362214747,14.0153919185968,14.1552129306113,103682.056016703,0.0,1.0
2016-07-05,21.21,21.34,21.0,21.14,86429,14.121922213465,14.2084780780454,13.9821012014505,14.0753152094602,129809.459526134,0.0,1.0
2016-07-06,21.36,21.425,21.29,21.31,71368,14.2217943649039,14.2650722971942,14.1751873608991,14.1885036477576,107189.039644809,0.0,1.0
2016-07-07,21.49,21.49,21.26,21.3,69904,14.3083502294844,14.3083502294844,14.1552129306113,14.1818455043284,104990.228496394,0.0,1.0
2016-07-08,21.48,21.67,21.48,21.67,54548,14.3016920860551,14.4281968112111,14.3016920860551,14.4281968112111,81926.7421609825,0.0,1.0
2016-07-11,21.32,21.6,21.31,21.6,36451,14.1951617911869,14.3815898072062,14.1885036477576,14.3815898072062,54746.4926030281,0.0,1.0
2016-07-12,20.94,21.27,20.9162,21.15,79517,13.9421523408749,14.1618710740406,13.9263059595133,14.0819733528894,119428.187218869,0.0,1.0
2016-07-13,20.6,20.98,20.57,20.88,83685,13.71577546428,13.968784914592,13.6958010339922,13.9022034802994,125688.190543042,0.0,1.0
2016-07-14,20.71,20.77,20.58,20.63,143650,13.7890150420019,13.8289639025775,13.7024591774215,13.7357498945678,215750.834337192,0.0,1.0
2016-07-15,20.64,20.9899,20.57,20.65,87100,13.7424080379971,13.975376476587,13.6958010339922,13.7490661814263,130817.247969157,0.0,1.0
2016-07-18,20.89,20.92,20.69,20.76,31953,13.9088616237286,13.9288360540164,13.7756987551434,13.8223057591482,47990.8556183523,0.0,1.0
2016-07-19,21.07,21.07,20.94,20.98,43091,14.0287082054553,14.0287082054553,13.9421523408749,13.968784914592,64719.2426204244,0.0,1.0
2016-07-20,21.06,21.1,20.9707,21.05,26983,14.0692116893786,14.0959338388361,14.0095544907147,14.0625311520142,40390.4634137393,0.070833,1.0
2016-07-21,21.025,21.16,20.98,21.15,29117,14.0458298086033,14.1360170630223,14.0157673904636,14.129336525658,43584.817226322,0.0,1.0
2016-07-22,21.0,21.079,20.97,21.01,20561,14.0291284651923,14.0819047103709,14.0090868530992,14.0358090025567,30777.4642645331,0.0,1.0
2016-07-25,21.0,21.03,20.99,21.0,19192,14.0291284651923,14.0491700772854,14.0224479278279,14.0291284651923,28728.2279152239,0.0,1.0
2016-07-26,21.09,21.09,20.97,21.09,28173,14.0892533014717,14.0892533014717,14.0090868530992,14.0892533014717,42171.7572454983,0.0,1.0
2016-07-27,21.05,21.22,21.0,21.13,37751,14.0625311520142,14.1761002872086,14.0291284651923,14.1159754509292,56508.9272627979,0.0,1.0
2016-07-28,21.03,21.12,21.0,21.12,32894,14.0491700772854,14.1092949135648,14.0291284651923,14.1092949135648,49238.5540351906,0.0,1.0
2016-07-29,21.0999,21.1199,21.08,21.09,21021,14.0958670334624,14.1092281081912,14.0825727641073,14.0892533014717,31466.0316280702,0.0,1.0
2016-08-01,21.0,21.08,20.97,21.03,19985,14.0291284651923,14.0825727641073,14.0090868530992,14.0491700772854,29915.2581745389,0.0,1.0
2016-08-02,21.0,21.01,20.84,20.88,33009,14.0291284651923,14.0358090025567,13.9222398673623,13.9489620168198,49410.6958760747,0.0,1.0
2016-08-03,21.03,21.09,20.97,21.01,40642,14.0491700772854,14.0892533014717,14.0090868530992,14.0358090025567,60836.4234540711,0.0,1.0
2016-08-04,21.11,21.16,21.01,21.01,35215,14.1026143762005,14.1360170630223,14.0358090025567,14.0358090025567,52712.8254499066,0.0,1.0
2016-08-05,21.21,21.29,21.11,21.16,39016,14.1694197498442,14.2228640487593,14.1026143762005,14.1360170630223,58402.4875125249,0.0,1.0
2016-08-08,21.44,21.44,21.24,21.28,21602,14.3230721092249,14.3230721092249,14.1894613619374,14.2161835113949,32335.7221459289,0.0,1.0
2016-08-09,21.37,21.46,21.37,21.46,38016,14.2763083476743,14.3364331839537,14.2763083476743,14.3364331839537,56905.6019396181,0.0,1.0
2016-08-10,21.38,21.5,21.31,21.5,25027,14.2829888850386,14.3631553334112,14.236225123488,14.3631553334112,37462.5552331342,0.0,1.0
2016-08-11,21.46,21.49,21.347,21.48,65455,14.3364331839537,14.3564747960468,14.2609431117362,14.3497942586824,97978.6451746028,0.0,1.0
2016-08-12,21.51,21.53,21.41,21.48,25474,14.3698358707756,14.3831969455043,14.3030304971318,14.3497942586824,38131.6630842232,0.0,1.0
2016-08-15,21.52,21.58,21.41,21.46,60575,14.3765164081399,14.4165996323262,14.3030304971318,14.3364331839537,90673.8435788189,0.0,1.0
2016-08-16,21.42,21.59,21.41,21.59,32437,14.3097110344962,14.4232801696906,14.3030304971318,14.4232801696906,48554.477328372,0.0,1.0
2016-08-17,21.61,21.68,21.42,21.49,46761,14.4366412444193,14.48340500597,14.3097110344962,14.3564747960468,69995.8662746867,0.0,1.0
2016-08-18,21.6,21.62,21.52,21.57,70955,14.4299607070549,14.4433217817837,14.3765164081399,14.4099190949618,106211.51582559,0.0,1.0
2016-08-19,21.51,21.58,21.5,21.51,25037,14.3698358707756,14.4165996323262,14.3631553334112,14.3698358707756,37477.524088863,0.0,1.0
2016-08-22,21.59,21.59,21.5,21.57,44959,14.4706004200037,14.4706004200037,14.410278324691,14.4571955099342,67078.4059974584,0.070833,1.0
2016-08-23,21.53,21.59,21.53,21.53,23766,14.4303856897952,14.4706004200037,14.4303856897952,14.4303856897952,35458.6489231434,0.0,1.0
2016-08-24,21.39,21.5499,21.38,21.51,58974,14.3365513193089,14.4437235753144,14.3298488642741,14.4169807797257,87988.6544472544,0.0,1.0
2016-08-25,21.29,21.42,21.2801,21.42,51066,14.2695267689615,14.3566586844131,14.2628913384771,14.3566586844131,76189.9926747972,0.0,1.0
2016-08-26,21.09,21.3,21.09,21.18,47585,14.1354776682667,14.2762292239962,14.1354776682667,14.1957997635793,70996.373348808,0.0,1.0
2016-08-29,21.15,21.21,21.09,21.2,35427,14.1756923984751,14.2159071286835,14.1354776682667,14.2092046736488,52856.7514684927,0.0,1.0
2016-08-30,21.02,21.2,21.0,21.2,35595,14.0885604830235,14.2092046736488,14.075155572954,14.2092046736488,53107.4058915798,0.0,1.0
2016-08-31,20.91,21.1,20.84,21.1,42703,14.0148334776413,14.1421801233014,13.9679162923982,14.1421801233014,63712.4751731462,0.0,1.0
2016-09-01,20.9,20.96,20.84,20.84,47192,14.0081310226066,14.048345752815,13.9679162923982,13.9679162923982,70410.021037658,0.0,1.0
2016-09-02,20.85,20.96,20.83,20.96,31938,13.9746187474329,14.048345752815,13.9612138373634,14.048345752815,47651.1962175945,0.0,1.0
2016-09-06,21.24,21.27,20.841,20.93,82045,14.2360144937878,14.256121858892,13.9685865379016,14.0282383877108,122410.369893936,0.0,1.0
2016-09-07,21.285,21.3,21.2,21.29,36460,14.2661755414441,14.2762292239962,14.2092046736488,14.2695267689615,54397.9777723556,0.0,1.0
2016-09-08,21.3,21.32,21.24,21.32,30565,14.2762292239962,14.2896341340657,14.2360144937878,14.2896341340657,45602.6931051029,0.0,1.0
2016-09-09,21.12,21.2367,21.03,21.2,80461,14.1555850333709,14.2338026836263,14.0952629380582,14.2092046736488,120047.056761972,0.0,1.0
2016-09-12,21.14,21.17,21.0,21.06,22869,14.1689899434404,14.1890973085446,14.075155572954,14.1153703031624,34120.3333427317,0.0,1.0
2016-09-13,20.9332,21.17,20.9116,21.17,42906,14.0303831733219,14.1890973085446,14.0159058704469,14.1890973085446,64015.3492677098,0.0,1.0
2016-09-14,21.0099,21.0799,20.91,20.91,15636,14.0817910034384,14.1287081886816,14.0148334776413,14.0148334776413,23328.7652344639,0.0,1.0
2016-09-15,20.96,21.06,20.9401,21.06,18154,14.048345752815,14.1153703031624,14.0350078672959,14.1153703031624,27085.5975995433,0.0,1.0
2016-09-16,21.03,21.04,20.87,20.91,30726,14.0952629380582,14.101965393093,13.9880236575024,14.0148334776413,45842.9035938948,0.0,1.0
2016-09-19,20.9809,21.1,20.9149,21.08,18698,14.0623538838376,14.1421801233014,14.0181176806084,14.1287752132319,27897.2404933491,0.0,1.0
2016-09-20,20.95,21.05,20.89,21.02,22463,14.0416432977803,14.1086678481277,14.0014285675719,14.0885604830235,33514.5851536047,0.0,1.0
2016-09-21,20.99,20.99,20.885,20.99,22955,14.1159286176668,14.1159286176668,14.0453153492126,14.1159286176668,34133.4575322924,0.070833,1.0
2016-09-22,21.2,21.28,21.07,21.07,26433,14.2571551545754,14.3109557400643,14.1697292031558,14.1697292031558,39305.1484622557,0.0,1.0
2016-09-23,21.19,21.25,21.11,21.25,15594,14.2504300813892,14.290780520506,14.1966294959003,14.290780520506,23187.851742913,0.0,1.0
2016-09-26,21.21,21.25,21.16,21.25,13684,14.2638802277615,14.290780520506,14.2302548618309,14.290780520506,20347.7339521624,0.0,1.0
2016-09-27,21.17,21.28,21.15,21.22,23813,14.236979935017,14.3109557400643,14.2235297886448,14.2706053009476,35409.280079132,0.0,1.0
2016-09-28,21.39,21.39,21.17,21.17,35424,14.3849315451117,14.3849315451117,14.236979935017,14.236979935017,52674.5196960975,0.0,1.0
2016-09-29,21.29,21.39,21.26,21.39,15141,14.3176808132505,14.3849315451117,14.2975055936921,14.3849315451117,22514.2531255254,0.0,1.0
2016-09-30,21.18,21.35,21.14,21.26,24170,14.2437050082031,14.3580312523672,14.2168047154586,14.2975055936921,35940.1293206493,0.0,1.0
2016-10-03,21.03,21.28,20.94,21.28,28014,14.1428289104113,14.3109557400643,14.0823032517362,14.3109557400643,41656.0522461179,0.0,1.0
2016-10-04,20.601,20.96,20.5,20.96,34243,13.8543232707268,14.0957533981085,13.7864000315469,14.0957533981085,50918.4049783611,0.0,1.0
2016-10-05,20.57,20.918,20.42,20.71,20361,13.8334755438498,14.0675080907268,13.732599446058,13.9276265684555,30276.2504384666,0.0,1.0
2016-10-06,20.62,20.68,20.4736,20.53,25327,13.8671009097804,13.9074513488971,13.7686458383356,13.8065752511053,37660.556694418,0.0,1.0
2016-10-07,20.73,20.75,20.57,20.57,27577,13.9410767148277,13.9545268611999,13.8334755438498,13.8334755438498,41006.2451913755,0.0,1.0
2016-10-10,20.68,20.78,20.6569,20.76,23577,13.9074513488971,13.9747020807583,13.8919164298372,13.9612519343861,35058.3545301178,0.0,1.0
2016-10-11,20.63,20.749,20.59,20.71,31082,13.8738259829665,13.9538543538813,13.846925690222,13.9276265684555,46218.0843833025,0.0,1.0
2016-10-12,20.52,20.6399,20.51,20.62,15810,13.7998501779192,13.8804838054208,13.7931251047331,13.8671009097804,23509.0378386208,0.0,1.0
2016-10-13,20.21,20.52,20.21,20.52,17937,13.5913729091494,13.7998501779192,13.5913729091494,13.7998501779192,26671.8286977446,0.0,1.0
2016-10-14,19.88,20.125,19.8501,20.09,29809,13.3694454940075,13.5342097870674,13.349337525181,13.510672030916,44325.1681803571,0.0,1.0
2016-10-17,19.56,19.8,19.55,19.78,44736,13.1542431520516,13.3156449085185,13.1475180788655,13.3021947621463,66521.2091555055,0.0,1.0
2016-10-18,19.52,19.65,19.45,19.64,95133,13.1273428593071,13.2147688107267,13.0802673470043,13.2080437375406,141460.170569356,0.0,1.0
2016-10-19,19.58,19.74,19.5,19.59,133502,13.1676932984239,13.2752944694018,13.1138927129349,13.17441837161,198513.824764803,0.0,1.0
2016-10-20,19.53,19.73,19.48,19.65,53110,13.1817036433925,13.3166929280151,13.1479563222369,13.262697214166,78687.7271755331,0.070833,1.0
2016-10-21,19.6865,19.83,19.63,19.63,55347,13.2873327586096,13.3841875703263,13.2491982857038,13.2491982857038,82002.0643190406,0.0,1.0
2016-10-24,19.61,19.71,19.59,19.71,43502,13.2356993572415,13.3031939995528,13.2222004287793,13.3031939995528,64452.5232082479,0.0,1.0
2016-10-25,19.61,19.72,19.5764,19.6,70098,13.2356993572415,13.3099434637839,13.2130211574249,13.2289498930104,103857.132358323,0.0,1.0
2016-10-26,19.52,19.63,19.51,19.61,58705,13.1749541791614,13.2491982857038,13.1682047149302,13.2356993572415,86977.2740320027,0.0,1.0
2016-10-27,19.33,19.44,19.33,19.33,27727,13.0467143587699,13.1209584653124,13.0467143587699,13.0467143587699,41080.2977103373,0.0,1.0
2016-10-28,19.34,19.43,19.3,19.32,56534,13.0534638230011,13.1142090010812,13.0264659660766,13.0399648945388,83760.7224278211,0.0,1.0
2016-10-31,19.449,19.47,19.35,19.47,55462,13.1270329831204,13.1412068580057,13.0602132872322,13.1412068580057,82172.4482133197,0.0,1.0
2016-11-01,19.4,19.54,19.33,19.54,49730,13.0939606083878,13.1884531076236,13.0467143587699,13.1884531076236,73679.9222827956,0.0,1.0
2016-11-02,19.5,19.5299,19.41,19.51,48291,13.1614552506991,13.1816361487502,13.100710072619,13.1682047149302,71547.9012056802,0.0,1.0
2016-11-03,19.54,19.5899,19.4511,19.54,36752,13.1884531076236,13.222132934137,13.1284503706089,13.1884531076236,54451.7294135794,0.0,1.0
2016-11-04,19.66,19.67,19.6,19.66,23625,13.2694466783972,13.2761961426283,13.2289498930104,13.2694466783972,35002.7782813399,0.0,1.0
2016-11-07,19.7,19.71,19.593,19.67,19367,13.2964445353217,13.3031939995528,13.2242252680486,13.2761961426283,28694.129395755,0.0,1.0
2016-11-08,19.77,19.79,19.69,19.75,21418,13.3436907849396,13.3571897134018,13.2896950710905,13.3301918564773,31732.8891102535,0.0,1.0
2016-11-09,19.6001,19.69,19.48,19.48,53547,13.2290173876527,13.2896950710905,13.1479563222369,13.1479563222369,79335.1859737954,0.0,1.0
2016-11-10,19.15,19.5,19.15,19.5,46852,12.9252240026096,13.1614552506991,12.9252240026096,13.1614552506991,69415.8801285651,0.0,1.0
2016-11-11,19.1,19.1399,18.85,19.0,34433,12.891476681454,12.9184070437362,12.7227400756758,12.8239820391427,51015.9011454554,0.0,1.0
2016-11-14,18.9,19.0,18.641,19.0,92126,12.7564873968314,12.8239820391427,12.5816762732452,12.8239820391427,136493.796907799,0.0,1.0
2016-11-15,19.0,19.0,18.8,18.9,102709,12.8239820391427,12.8239820391427,12.6889927545202,12.7564873968314,152173.559978758,0.0,1.0
2016-11-16,19.14,19.15,18.98,19.0,46944,12.9184745383785,12.9252240026096,12.8104831106805,12.8239820391427,69552.1872439885,0.0,1.0
2016-11-17,19.06,19.15,19.05,19.12,73829,12.8644788245295,12.9252240026096,12.8577293602984,12.9049756099163,109384.978528383,0.0,1.0
2016-11-18,19.27,19.4299,19.0,19.0,44037,13.0062175733832,13.1141415064389,12.8239820391427,12.8239820391427,65245.1787164177,0.0,1.0
2016-11-21,19.21,19.31,19.15,19.15,47146,13.0135292679848,13.0812727831747,12.9728831588708,12.9728831588708,69594.8532753596,0.070833,1.0
2016-11-22,19.16,19.2515,19.15,19.24,41586,12.9796575103898,13.0416428267886,12.9728831588708,13.0338523225417,61387.4256206065,0.0,1.0
2016-11-23,19.08,19.15,18.83,19.11,41793,12.9254626982379,12.9728831588708,12.756103910263,12.9457857527948,61692.98992358,0.0,1.0
2016-11-25,19.19,19.32,18.94,18.94,4617,12.9999805649468,13.0880471346937,12.830621776972,12.830621776972,6815.41249676188,0.0,1.0
2016-11-28,19.2801,19.31,19.18,19.2,26339,13.0610174721329,13.0812727831747,12.9932062134278,13.0067549164658,38880.4742803144,0.0,1.0
2016-11-29,19.24,19.3,19.19,19.3,26253,13.0338523225417,13.0744984316557,12.9999805649468,13.0744984316557,38753.5248597554,0.0,1.0
2016-11-30,19.31,19.39,19.1,19.17,32124,13.0812727831747,13.1354675953266,12.9390114012758,12.9864318619088,47420.0370469956,0.0,1.0
2016-12-01,18.93,19.13,18.92,19.12,54556,12.823847425453,12.9593344558328,12.817073073934,12.9525601043138,80533.1696281873,0.0,1.0
2016-12-02,19.06,19.1399,18.85,18.85,34471,12.9119139951999,12.9660410638366,12.769652613301,12.769652613301,50884.5753034175,0.0,1.0
2016-12-05,19.28,19.36,18.94,18.96,40124,13.0609497286177,13.1151445407696,12.830621776972,12.8441704800099,59229.2854711012,0.0,1.0
2016-12-06,19.25,19.29,19.19,19.19,47454,13.0406266740607,13.0677240801367,12.9999805649468,12.9999805649468,70049.509339688,0.0,1.0
2016-12-07,19.31,19.3362,19.24,19.24,80293,13.0812727831747,13.0990215841544,13.0338523225417,13.0338523225417,118524.997964588,0.0,1.0
2016-12-08,19.32,19.34,19.21,19.26,26872,13.0880471346937,13.1015958377317,13.0135292679848,13.0474010255797,39667.2654565704,0.0,1.0
2016-12-09,19.36,19.36,19.2,19.2,34954,13.1151445407696,13.1151445407696,13.0067549164658,13.0067549164658,51597.5586770232,0.0,1.0
2016-12-12,19.25,19.37,19.2,19.23,52593,13.0406266740607,13.1219188922886,13.0067549164658,13.0270779710227,77635.4752961228,0.0,1.0
2016-12-13,19.24,19.28,19.2,19.28,26789,13.0338523225417,13.0609497286177,13.0067549164658,13.0609497286177,39544.7445041704,0.0,1.0
2016-12-14,19.38,19.43,19.25,19.25,35338,13.1286932438076,13.1625650014026,13.0406266740607,13.0406266740607,52164.4026013802,0.0,1.0
2016-12-15,19.32,19.33,19.25,19.32,34095,13.0880471346937,13.0948214862127,13.0406266740607,13.0880471346937,50329.5406274846,0.0,1.0
2016-12-16,19.28,19.33,19.27,19.27,24751,13.0609497286177,13.0948214862127,13.0541753770987,13.0541753770987,36536.3384681295,0.0,1.0
2016-12-19,19.34,19.3899,19.28,19.33,70831,13.1015958377317,13.1353998518114,13.0609497286177,13.0948214862127,104557.609390977,0.0,1.0
2016-12-20,19.2899,19.38,19.23,19.38,34518,13.0676563366215,13.1286932438076,13.0270779710227,13.1286932438076,50953.9546379093,0.0,1.0
2016-12-21,19.34,19.39,19.23,19.34,29378,13.1496259900013,13.183621920689,13.0748349424884,13.1496259900013,43208.1125677662,0.0709,1.0
2016-12-22,19.3,19.3359,19.25,19.3,92392,13.1224292454512,13.1468383236849,13.0884333147635,13.1224292454512,135886.851942305,0.0,1.0
2016-12-23,19.28,19.42,19.2501,19.42,22142,13.1088308731761,13.2040194791016,13.0885013066248,13.2040194791016,32565.6623485423,0.0,1.0
2016-12-27,19.29,19.35,19.06,19.06,41355,13.1156300593136,13.1564251761389,12.9592487781502,12.9592487781502,60823.4561658374,0.0,1.0
2016-12-28,19.2,19.319,19.17,19.23,28134,13.0544373840758,13.1353476991125,13.0340398256632,13.0748349424884,41378.4818225042,0.0,1.0
2016-12-29,19.7,19.8,19.28,19.34,38073,13.3943966909527,13.4623885523281,13.1088308731761,13.1496259900013,55996.407849158,0.0,1.0
2016-12-30,19.61,19.7125,19.59,19.6,28542,13.3332040157149,13.4028956736247,13.3196056434398,13.3264048295773,41978.5536424937,0.0,1.0
2017-01-03,19.8,19.8105,19.51,19.51,12271,13.4623885523281,13.4695276977726,13.2652121543395,13.2652121543395,18047.7482918871,0.0,1.0
2017-01-04,19.68,19.75,19.59,19.75,48105,13.3807983186777,13.4283926216404,13.3196056434398,13.4283926216404,70751.1149524264,0.0,1.0
2017-01-05,19.55,19.639,19.4,19.55,53198,13.2924088988897,13.3529216555138,13.1904211068266,13.2924088988897,78241.717352441,0.0,1.0
2017-01-06,19.48,19.5971,19.48,19.53,34167,13.2448145959269,13.3244330655975,13.2448145959269,13.2788105266146,50251.6026313181,0.0,1.0
2017-01-09,19.62,19.66,19.48,19.48,28459,13.3400032018524,13.3671999464026,13.2448145959269,13.2448145959269,41856.4802085254,0.0,1.0
2017-01-10,19.599,19.65,19.57,19.57,41252,13.3257249109636,13.360400760265,13.3060072711647,13.3060072711647,60671.9674465752,0.0,1.0
2017-01-11,19.59,19.6595,19.5,19.55,34941,13.3196056434398,13.3668599870957,13.258412968202,13.2924088988897,51389.9741721804,0.0,1.0
2017-01-12,19.61,19.69,19.59,19.59,26588,13.3332040157149,13.3875975048152,13.3196056434398,13.3196056434398,39104.6802693092,0.0,1.0
2017-01-13,19.57,19.63,19.57,19.59,32981,13.3060072711647,13.34680238799,13.3060072711647,13.3196056434398,48507.2762134079,0.0,1.0
2017-01-17,19.6,19.67,19.59,19.67,21139,13.3264048295773,13.3739991325401,13.3196056434398,13.3739991325401,31090.4857910685,0.0,1.0
2017-01-18,19.61,19.6624,19.53,19.65,23275,13.3332040157149,13.3688317510756,13.2788105266146,13.360400760265,34232.0382604246,0.0,1.0
2017-01-19,19.54,19.56,19.44,19.51,32131,13.2856097127521,13.2992080850272,13.2176178513767,13.2652121543395,47257.1265884299,0.0,1.0
2017-01-20,19.36,19.43,19.34,19.37,21662,13.2114305919916,13.2591991943386,13.1977824198924,13.2182546780411,31743.44497213,0.0709,1.0
2017-01-23,19.41,19.46,19.34,19.34,35729,13.2455510222395,13.2796714524874,13.1977824198924,13.1977824198924,52357.1944146078,0.0,1.0
2017-01-24,19.29,19.4499,19.29,19.33,39126,13.1636619896445,13.2727791255773,13.1636619896445,13.1909583338428,57335.1504006814,0.0,1.0
2017-01-25,19.24,19.31,19.19,19.31,54597,13.1295415593966,13.1773101617436,13.0954211291487,13.1773101617436,80006.3182136175,0.0,1.0
2017-01-26,19.25,19.27,19.2,19.25,21067,13.1363656454461,13.1500138175453,13.1022452151982,13.1363656454461,30871.533340775,0.0,1.0
2017-01-27,19.32,19.33,19.25,19.27,25406,13.1841342477932,13.1909583338428,13.1363656454461,13.1500138175453,37229.8939600193,0.0,1.0
2017-01-30,19.44,19.44,19.26,19.34,28184,13.2660232803882,13.2660232803882,13.1431897314957,13.1977824198924,41300.7687699435,0.0,1.0
2017-01-31,19.58,19.58,19.44,19.45,31370,13.3615604850824,13.3615604850824,13.2660232803882,13.2728473664378,45969.5258413682,0.0,1.0
2017-02-01,19.5822,19.5822,19.47,19.5,13960,13.3630617840133,13.3630617840133,13.286495538537,13.3069677966857,20456.9518886038,0.0,1.0
2017-02-02,19.62,19.67,19.59,19.59,22514,13.3888568292807,13.4229772595286,13.368384571132,13.368384571132,32991.9638123228,0.0,1.0
2017-02-03,19.62,19.6799,19.6,19.66,40383,13.3888568292807,13.4297331047177,13.3752086571815,13.416153173479,59177.1553092757,0.0,1.0
2017-02-06,19.69,19.71,19.64,19.64,14816,13.4366254316278,13.4502736037269,13.4025050013799,13.4025050013799,21711.3323195955,0.0,1.0
2017-02-07,19.77,19.79,19.68,19.68,21929,13.4912181200244,13.5048662921236,13.4298013455782,13.4298013455782,32134.7061579652,0.0,1.0
2017-02-08,19.84,19.88,19.77,19.77,31882,13.5389867223715,13.5662830665698,13.4912181200244,13.4912181200244,46719.8094636438,0.0,1.0
2017-02-09,19.74,19.8,19.74,19.78,14388,13.4707458618757,13.5116903781732,13.4707458618757,13.498042206074,21084.1421040997,0.0,1.0
2017-02-10,19.7,19.77,19.7,19.71,10948,13.4434495176774,13.4912181200244,13.4434495176774,13.4502736037269,16043.1740169365,0.0,1.0
2017-02-13,19.691,19.74,19.69,19.69,14522,13.4373078402327,13.4707458618757,13.4366254316278,13.4366254316278,21280.5053958672,0.0,1.0
2017-02-14,19.5955,19.69,19.59,19.69,26666,13.3721378184592,13.4366254316278,13.368384571132,13.4366254316278,39076.2950617128,0.0,1.0
2017-02-15,19.48,19.63,19.48,19.49,26021,13.2933196245865,13.3956809153303,13.2933196245865,13.3001437106361,38131.1135453698,0.0,1.0
2017-02-16,19.42,19.5501,19.39,19.43,26403,13.3007578783806,13.3898633675658,13.2802108785685,13.307606878318,38550.1536595468,0.0709,1.0
2017-02-17,19.61,19.62,19.38,19.44,33257,13.4308888771907,13.4377378771281,13.2733618786311,13.3144558782553,48557.454086867,0.0,1.0
2017-02-21,19.4,19.5799,19.39,19.51,27547,13.2870598785058,13.4102733873792,13.2802108785685,13.362398877817,40220.4705093944,0.0,1.0
2017-02-22,19.43,19.49,19.38,19.4,24479,13.307606878318,13.3487008779422,13.2733618786311,13.2870598785058,35740.9844120761,0.0,1.0
2017-02-23,19.43,19.51,19.4,19.49,24608,13.307606878318,13.362398877817,13.2870598785058,13.3487008779422,35929.3330778368,0.0,1.0
2017-02-24,19.54,19.57,19.45,19.45,16895,13.3829458776291,13.4034928774412,13.3213048781927,13.3213048781927,24667.8349459547,0.0,1.0
2017-02-27,19.45,19.52,19.41,19.5,20896,13.3213048781927,13.3692478777543,13.2939088784432,13.3555498778796,30509.5637188915,0.0,1.0
2017-02-28,19.49,19.51,19.42,19.42,28676,13.3487008779422,13.362398877817,13.3007578783806,13.3007578783806,41868.8863515951,0.0,1.0
2017-03-01,19.3,19.44,19.28,19.44,40114,13.2185698791321,13.3144558782553,13.2048718792574,13.3144558782553,58569.1347157165,0.0,1.0
2017-03-02,19.28,19.3,19.21,19.21,24841,13.2048718792574,13.2185698791321,13.1569288796957,13.1569288796957,36269.5287299473,0.0,1.0
2017-03-03,19.17,19.21,19.08,19.2,42114,13.1295328799462,13.1569288796957,13.0678918805099,13.1500798797584,61489.2690685968,0.0,1.0
2017-03-06,19.18,19.18,19.1,19.17,29205,13.1363818798836,13.1363818798836,13.0815898803846,13.1295328799462,42641.2618879319,0.0,1.0
2017-03-07,19.101,19.15,19.1,19.14,37615,13.0822747803784,13.1158348800715,13.0815898803846,13.1089858801341,54920.4268417926,0.0,1.0
2017-03-08,19.06,19.16,18.994,19.04,34257,13.0541938806351,13.1226838800089,13.0089904810485,13.0404958807604,50017.5212633071,0.0,1.0
2017-03-09,18.87,19.01,18.8359,19.01,48412,12.924062881825,13.0199488809483,12.9007077920386,13.0199488809483,70684.7721458161,0.0,1.0
2017-03-10,18.8,18.93,18.69,18.89,28321,12.8761198822634,12.9651568814493,12.8007808829523,12.9377608816998,41350.5625039589,0.0,1.0
2017-03-13,18.83,18.83,18.71,18.78,24027,12.8966668820755,12.8966668820755,12.814478882827,12.8624218823886,35081.0340483253,0.0,1.0
2017-03-14,18.8,18.81,18.74,18.75,27711,12.8761198822634,12.8829688822008,12.8350258826391,12.8418748825765,40459.9215263304,0.0,1.0
2017-03-15,19.02,19.03,18.75,18.75,26433,13.0267978808856,13.033646880823,12.8418748825765,12.8418748825765,38593.9556748401,0.0,1.0
2017-03-16,19.08,19.08,18.78,18.91,58278,13.0678918805099,13.0678918805099,12.8624218823886,12.9514588815745,85089.7949085735,0.0,1.0
2017-03-17,19.0749,19.09,18.98,18.98,17818,13.0643988905418,13.0747408804472,12.9994018811361,12.9994018811361,26015.476949809,0.0,1.0
2017-03-20,19.1598,19.18,19.05,19.07,18907,13.1225469000101,13.1363818798836,13.0473448806977,13.0610428805725,27605.4901049522,0.0,1.0
2017-03-21,19.28,19.34,19.15,19.16,18251,13.2048718792574,13.2459658788816,13.1158348800715,13.1226838800089,26647.6860372074,0.0,1.0
2017-03-22,19.3,19.3,19.23,19.23,18111,13.2671292886881,13.2671292886881,13.2190101669156,13.2190101669156,26346.4908190824,0.0709,1.0
2017-03-23,19.34,19.34,19.24,19.3,14352,13.2946259297009,13.2946259297009,13.2258843271688,13.2671292886881,20878.1865294832,0.0,1.0
2017-03-24,19.36,19.54,19.29,19.29,64561,13.3083742502073,13.432109134765,13.2602551284349,13.2602551284349,93918.3807504159,0.0,1.0
2017-03-27,19.46,19.52,19.38,19.41,21726,13.3771158527394,13.4183608142586,13.3221225707137,13.3427450514734,31605.3149762787,0.0,1.0
2017-03-28,19.5,19.5579,19.49,19.49,8245,13.4046124937522,13.4444138816183,13.397738333499,13.397738333499,11994.1923032044,0.0,1.0
2017-03-29,19.5,19.5634,19.49,19.53,38517,13.4046124937522,13.4481946697575,13.397738333499,13.4252349745118,56031.5712483352,0.0,1.0
2017-03-30,19.53,19.57,19.43,19.52,34739,13.4252349745118,13.4527316155247,13.3564933719798,13.4183608142586,50535.627219044,0.0,1.0
2017-03-31,19.57,19.62,19.42,19.55,43747,13.4527316155247,13.4871024167907,13.3496192117266,13.4389832950182,63639.7732793548,0.0,1.0
2017-04-03,19.5003,19.61,19.49,19.61,46159,13.4048187185598,13.4802282565375,13.397738333499,13.4802282565375,67148.5654971026,0.0,1.0
2017-04-04,19.53,19.5794,19.5,19.55,58658,13.4252349745118,13.4591933261627,13.4046124937522,13.4389832950182,85331.1500450411,0.0,1.0
2017-04-05,19.53,19.58,19.47,19.47,20831,13.4252349745118,13.4596057757779,13.3839900129926,13.3839900129926,30303.3377644695,0.0,1.0
2017-04-06,19.63,19.64,19.52,19.52,17855,13.4939765770439,13.5008507372971,13.4183608142586,13.4183608142586,25974.0816948107,0.0,1.0
2017-04-07,19.81,19.84,19.64,19.64,35294,13.6177114616016,13.6383339423612,13.5008507372971,13.5008507372971,51342.9985626799,0.0,1.0
2017-04-10,20.05,20.05,19.833,19.84,90741,13.7826913076786,13.7826913076786,13.633522030184,13.6383339423612,132003.032599765,0.0,1.0
2017-04-11,20.07,20.11,19.99,20.07,46059,13.796439628185,13.8239362691978,13.7414463461593,13.796439628185,67003.0931829338,0.0,1.0
2017-04-12,20.27,20.4367,20.06,20.06,54616,13.9339228332491,14.04851508467,13.7895654679318,13.7895654679318,79451.1591063445,0.0,1.0
2017-04-13,20.3,20.81,20.22,20.22,62825,13.9545453140087,14.3051274869222,13.8995520319831,13.8995520319831,91392.9813764482,0.0,1.0
2017-04-17,20.26,20.43,20.25,20.43,67269,13.9270486729959,14.0439093973004,13.9201745127427,14.0439093973004,97857.7710181024,0.0,1.0
2017-04-18,20.3,20.35,20.25,20.34,29686,13.9545453140087,13.9889161152747,13.9201745127427,13.9820419550215,43184.9111841025,0.0,1.0
2017-04-19,20.21,20.4299,20.2,20.25,28805,13.9414156679251,14.0931087557715,13.9345173919885,13.9690087716716,41756.8103459784,0.0709,1.0
2017-04-20,20.26,20.2999,20.2,20.2,31428,13.9759070476082,14.0034311685954,13.9345173919885,13.9345173919885,45559.2097050308,0.0,1.0
2017-04-21,20.15,20.43,20.15,20.43,26296,13.9000260123053,14.0931777385309,13.9000260123053,14.0931777385309,38119.6696704687,0.0,1.0
2017-04-24,20.08,20.2,20.08,20.15,32274,13.8517380807489,13.9345173919885,13.8517380807489,13.9000260123053,46785.6030934251,0.0,1.0
2017-04-25,20.14,20.22,20.01,20.06,22377,13.8931277363687,13.9483139438617,13.8034501491925,13.8379415288757,32438.5400143016,0.0,1.0
2017-04-26,20.21,20.3499,20.13,20.13,36757,13.9414156679251,14.0379225482785,13.8862294604321,13.8862294604321,53284.3283418548,0.0,1.0
2017-04-27,20.12,20.3,20.11,20.21,33543,13.8793311844954,14.0035001513547,13.8724329085588,13.9414156679251,48625.1931760166,0.0,1.0
2017-04-28,20.2528,20.28,20.05,20.09,44683,13.9709402889339,13.9897035994815,13.831043252939,13.8586363566856,64774.1557607828,0.0,1.0
2017-05-01,20.37,20.38,20.16,20.16,19748,14.0517880829111,14.0586863588478,13.9069242882419,13.9069242882419,28627.4428297998,0.0,1.0
2017-05-02,20.23,20.3,20.23,20.3,26982,13.9552122197983,14.0035001513547,13.9552122197983,14.0035001513547,39114.1210468736,0.0,1.0
2017-05-03,20.44,20.5423,20.2,20.24,31320,14.1000760144675,14.1706453772992,13.9345173919885,13.962110495735,45402.6488469379,0.0,1.0
2017-05-04,20.32,20.43,20.31,20.43,14065,14.017296703228,14.0931777385309,14.0103984272914,14.0931777385309,20389.1524914489,0.0,1.0
2017-05-05,20.38,20.42,20.28,20.31,37568,14.0586863588478,14.0862794625943,13.9897035994815,14.0103984272914,54459.9844151263,0.0,1.0
2017-05-08,20.06,20.34,20.03,20.34,50232,13.8379415288757,14.0310932551013,13.8172467010658,14.0310932551013,72818.1946640925,0.0,1.0
2017-05-09,20.0,20.094,20.0,20.01,43977,13.7965518732559,13.8613956670602,13.7965518732559,13.8034501491925,63750.7116328795,0.0,1.0
2017-05-10,19.98,20.1,19.98,20.1,13930,13.7827553213826,13.8655346326222,13.7827553213826,13.8655346326222,20193.4514188329,0.0,1.0
2017-05-11,20.0,20.06,19.98,19.98,23883,13.7965518732559,13.8379415288757,13.7827553213826,13.7827553213826,34621.6942021525,0.0,1.0
2017-05-12,20.27,20.2785,20.01,20.01,22924,13.9828053235449,13.988668858091,13.8034501491925,13.8034501491925,33231.4917677905,0.0,1.0
2017-05-15,20.35,20.35,20.22,20.22,7333,14.0379915310379,14.0379915310379,13.9483139438617,13.9483139438617,10630.1923369922,0.0,1.0
2017-05-16,20.41,20.42,20.26,20.26,20805,14.0793811866576,14.0862794625943,13.9759070476082,13.9759070476082,30159.7097465053,0.0,1.0
2017-05-17,20.43,20.46,20.3,20.43,15607,14.0931777385309,14.1138725663408,14.0035001513547,14.0931777385309,22624.4936319974,0.0,1.0
2017-05-18,20.46,20.49,20.38,20.42,10472,14.1138725663408,14.1345673941507,14.0586863588478,14.0862794625943,15180.6046847105,0.0,1.0
2017-05-19,20.51,20.58,20.43,20.43,11839,14.1483639460239,14.1966518775803,14.0931777385309,14.0931777385309,17162.2592496455,0.0,1.0
2017-05-22,20.57,20.57,20.39,20.5,34760,14.2386623780344,14.2386623780344,14.1140654296607,14.1902080092224,50216.3181495919,0.0709,1.0
2017-05-23,20.76,20.76,20.5949,20.62,21536,14.3701813790955,14.3701813790955,14.2558982892261,14.2732726414715,31112.1584484928,0.0,1.0
2017-05-24,20.69,20.88,20.63,20.88,6572,14.3217270102835,14.4532460113446,14.2801946941589,14.4532460113446,9494.29352356496,0.0,1.0
2017-05-25,20.47,20.74,20.46,20.62,35209,14.1694418511601,14.3563372737206,14.1625197984727,14.2732726414715,50864.9696699938,0.0,1.0
2017-05-26,20.46,20.54,20.4,20.42,24103,14.1625197984727,14.2178962199721,14.1209874823482,14.134831587723,34820.5959827277,0.0,1.0
2017-05-30,20.525,20.64,20.503,20.64,10602,14.207513140941,14.2871167468464,14.1922846250286,14.2871167468464,15316.2659672604,0.0,1.0
2017-05-31,20.58,20.63,20.5,20.5,9001,14.2455844307218,14.2801946941589,14.1902080092224,14.1902080092224,13003.368229703,0.0,1.0
2017-06-01,20.654,20.72,20.62,20.6799,20293,14.2968076206088,14.3424931683458,14.2732726414715,14.3147357370692,29316.4483374472,0.0,1.0
2017-06-02,20.55,20.72,20.49,20.7,42042,14.2248182726595,14.3424931683458,14.183285956535,14.3286490629709,60736.3189771332,0.0,1.0
2017-06-05,20.58,20.5846,20.51,20.51,7954,14.2455844307218,14.248768574958,14.1971300619098,14.1971300619098,11490.8111208819,0.0,1.0
2017-06-06,20.6,20.64,20.58,20.6,9959,14.2594285360967,14.2871167468464,14.2455844307218,14.2594285360967,14387.3507609835,0.0,1.0
2017-06-07,20.68,20.73,20.6,20.6,20159,14.3148049575961,14.3494152210332,14.2594285360967,14.2594285360967,29122.8641420489,0.0,1.0
2017-06-08,20.68,20.7299,20.67,20.67,10874,14.3148049575961,14.3493460005063,14.3078829049086,14.3078829049086,15709.2129907555,0.0,1.0
2017-06-09,20.68,20.73,20.63,20.68,8523,14.3148049575961,14.3494152210332,14.2801946941589,14.3148049575961,12312.8216222374,0.0,1.0
2017-06-12,20.58,20.6499,20.57,20.6,26428,14.2455844307218,14.2939695790069,14.2386623780344,14.2594285360967,38179.4262387059,0.0,1.0
2017-06-13,20.66,20.66,20.57,20.58,20063,14.3009608522212,14.3009608522212,14.2386623780344,14.2455844307218,28984.1769572861,0.0,1.0
2017-06-14,20.78,20.83,20.662,20.68,35394,14.3840254844703,14.4186357479075,14.3023452627587,14.3148049575961,51132.2314322975,0.0,1.0
2017-06-15,20.86,20.86,20.78,20.86,16418,14.4394019059697,14.4394019059697,14.3840254844703,14.4394019059697,23718.3979108171,0.0,1.0
2017-06-16,20.52,20.89,20.52,20.85,40419,14.2040521145973,14.460168064032,14.2040521145973,14.4324798532823,58391.6387597339,0.0,1.0
2017-06-19,20.67,20.69,20.57,20.57,10786,14.3078829049086,14.3217270102835,14.2386623780344,14.2386623780344,15582.0830713895,0.0,1.0
2017-06-20,20.78,20.79,20.59,20.61,29715,14.3840254844703,14.3909475371577,14.2525064834092,14.2663505887841,42928.017658663,0.0,1.0
2017-06-21,20.65,20.73,20.63,20.7,14171,14.3431161530876,14.3986827047703,14.329224515167,14.3778452478893,20402.2017863256,0.0709,1.0
2017-06-22,20.81,20.82,20.68,20.68,14627,14.454249256453,14.4611950754133,14.3639536099686,14.3639536099686,21058.711843101,0.0,1.0
2017-06-23,20.8,20.87,20.76,20.77,5741,14.4473034374926,14.495924170215,14.4195201616513,14.4264659806116,8265.40402620108,0.0,1.0
2017-06-26,20.78,20.85,20.73,20.83,8534,14.433411799572,14.4820325322943,14.3986827047703,14.4681408943736,12286.5281239505,0.0,1.0
2017-06-27,20.64,20.78,20.59,20.78,20935,14.3361703341273,14.433411799572,14.3014412393256,14.433411799572,30140.434295161,0.0,1.0
2017-06-28,20.51,20.65,20.51,20.64,21535,14.245874687643,14.3431161530876,14.245874687643,14.3361703341273,31004.2633172338,0.0,1.0
2017-06-29,20.2,20.55,20.2,20.55,41533,14.0305542998727,14.2736579634843,14.0305542998727,14.2736579634843,59795.6846229241,0.0,1.0
2017-06-30,20.08,20.29,20.08,20.29,31893,13.9472044723487,14.0930666705157,13.9472044723487,14.0930666705157,45916.8316682859,0.0,1.0
2017-07-03,20.1692,20.2,20.11,20.11,13572,14.0091611774748,14.0305542998727,13.9680419292297,13.9680419292297,19539.8124792895,0.0,1.0
2017-07-05,20.09,20.21,20.05,20.08,27902,13.954150291309,14.037500118833,13.9263670154677,13.9472044723487,40170.9289564643,0.0,1.0
2017-07-06,20.1,20.111,20.0,20.05,21719,13.9610961102693,13.9687365111257,13.891637920666,13.9263670154677,31269.170884003,0.0,1.0
2017-07-07,20.21,20.21,20.03,20.13,22281,14.037500118833,14.037500118833,13.912475377547,13.9819335671503,32078.2907346779,0.0,1.0
2017-07-10,20.29,20.36,20.12,20.12,26592,14.0930666705157,14.141687403238,13.97498774819,13.97498774819,38284.9022582717,0.0,1.0
2017-07-11,20.33,20.411,20.28,20.28,17094,14.120849946357,14.1771110799357,14.0861208515553,14.0861208515553,24610.4888388575,0.0,1.0
2017-07-12,20.33,20.38,20.33,20.35,30679,14.120849946357,14.1555790411586,14.120849946357,14.1347415842777,44169.0176136251,0.0,1.0
2017-07-13,20.36,20.41,20.32,20.32,21855,14.141687403238,14.1764164980396,14.1139041273967,14.1139041273967,31464.9721290061,0.0,1.0
2017-07-14,20.5,20.5199,20.4,20.5,28188,14.2389288686826,14.2527510484137,14.1694706790793,14.2389288686826,40582.6874569859,0.0,1.0
2017-07-17,20.45,20.54,20.44,20.48,11574,14.204199773881,14.266712144524,14.1972539549206,14.225037230762,16663.2618357866,0.0,1.0
2017-07-18,20.49,20.5,20.34,20.43,9886,14.2319830497223,14.2389288686826,14.1277957653173,14.1903081359603,14233.0228536882,0.0,1.0
2017-07-19,20.48,20.52,20.37,20.41,10360,14.225037230762,14.2528205066033,14.1486332221983,14.1764164980396,14915.4477811257,0.0,1.0
2017-07-20,20.52,20.64,20.38,20.41,30980,14.3020663630321,14.3857041780206,14.2044889122122,14.2253983659593,44448.7938919916,0.0709,1.0
2017-07-21,20.51,20.55,20.46,20.53,21818,14.2950965451164,14.3229758167792,14.2602474555378,14.3090361809478,31303.5437422683,0.0,1.0
2017-07-24,20.4878,20.53,20.41,20.44,29025,14.2796235493435,14.3090361809478,14.2253983659593,14.2463078197064,41643.8425666578,0.0,1.0
2017-07-25,20.36,20.4559,20.36,20.38,14222,14.1905492763808,14.2573898301924,14.1905492763808,14.2044889122122,20405.1241682345,0.0,1.0
2017-07-26,20.37,20.45,20.33,20.35,28914,14.1975190942965,14.2532776376221,14.1696398226336,14.183579458465,41484.584460718,0.0,1.0
2017-07-27,20.4,20.4099,20.32,20.37,20348,14.2184285480436,14.2253286677801,14.1626700047179,14.1975190942965,29194.4499068511,0.0,1.0
2017-07-28,20.56,20.56,20.32,20.35,9938,14.3299456346949,14.3299456346949,14.1626700047179,14.183579458465,14258.6221335899,0.0,1.0
2017-07-31,20.62,20.65,20.52,20.57,34487,14.3717645421892,14.3926739959363,14.3020663630321,14.3369154526106,49480.4891850585,0.0,1.0
2017-08-01,20.68,20.7099,20.61,20.61,10672,14.4135834496834,14.4344232052514,14.3647947242734,14.3647947242734,15311.7342935873,0.0,1.0
2017-08-02,20.76,20.76,20.68,20.68,15349,14.4693419930091,14.4693419930091,14.4135834496834,14.4135834496834,22022.0961087211,0.0,1.0
2017-08-03,20.75,20.76,20.72,20.76,4882,14.4623721750933,14.4693419930091,14.4414627213462,14.4693419930091,7004.48714592331,0.0,1.0
2017-08-04,20.63,20.7167,20.63,20.7145,8033,14.3787343601049,14.439162681434,14.3787343601049,14.4376293214926,11525.4086938143,0.0,1.0
2017-08-07,20.68,20.74,20.61,20.73,21666,14.4135834496834,14.4554023571776,14.3647947242734,14.4484325392619,31085.4605701708,0.0,1.0
2017-08-08,20.48,20.62,20.48,20.6,18883,14.2741870913692,14.3717645421892,14.2741870913692,14.3578249063577,27092.5298599897,0.0,1.0
2017-08-09,20.44,20.5582,20.42,20.5,14728,14.2463078197064,14.3286910674701,14.232368183875,14.2881267272007,21131.1115700857,0.0,1.0
2017-08-10,20.49,20.6,20.42,20.44,49173,14.2811569092849,14.3578249063577,14.232368183875,14.2463078197064,70551.3409312755,0.0,1.0
2017-08-11,20.44,20.54,20.32,20.42,25384,14.2463078197064,14.3160059988635,14.1626700047179,14.232368183875,36419.8897402943,0.0,1.0
2017-08-14,20.39,20.5232,20.38,20.41,17070,14.2114587301279,14.3042967047651,14.2044889122122,14.2253983659593,24491.3141296416,0.0,1.0
2017-08-15,20.31,20.3884,20.2895,20.36,11953,14.1557001868022,14.2103435592614,14.141412060075,14.1905492763808,17149.6589215938,0.0,1.0
2017-08-16,20.39,20.39,20.3199,20.32,6176,14.2114587301279,14.2114587301279,14.1626003065388,14.1626700047179,8861.06362417496,0.0,1.0
2017-08-17,20.48,20.48,20.311,20.38,19640,14.2741870913692,14.2741870913692,14.1563971685938,14.2044889122122,28178.6414473441,0.0,1.0
2017-08-18,20.5,20.5584,20.4167,20.46,11734,14.2881267272007,14.3288304638284,14.2300681439628,14.2602474555378,16835.4469828479,0.0,1.0
2017-08-21,20.55,20.59,20.5,20.542,9247,14.3229758167792,14.350855088442,14.2881267272007,14.3173999624466,13267.2045551726,0.0,1.0
2017-08-22,20.58,20.58,20.49,20.52,15105,14.3933012795487,14.3933012795487,14.3303568133116,14.3513383020573,21597.6094686282,0.0709,1.0
2017-08-23,20.65,20.65,20.56,20.56,12848,14.442258086622,14.442258086622,14.3793136203849,14.3793136203849,18370.4790766591,0.0,1.0
2017-08-24,20.63,20.6699,20.59,20.61,9662,14.4282704274582,14.45617580749,14.4002951091306,14.4142827682944,13815.0349345174,0.0,1.0
2017-08-25,20.59,20.6555,20.58,20.62,5586,14.4002951091306,14.446104692892,14.3933012795487,14.4212765978763,7987.04048273799,0.0,1.0
2017-08-28,20.63,20.63,20.56,20.58,8009,14.4282704274582,14.4282704274582,14.3793136203849,14.3933012795487,11451.5229549317,0.0,1.0
2017-08-29,20.7,20.73,20.56,20.56,8865,14.4772272345315,14.4982087232772,14.3793136203849,14.3793136203849,12675.4589830777,0.0,1.0
2017-08-30,20.67,20.74,20.67,20.6901,8409,14.4562457457858,14.5052025528591,14.4562457457858,14.4703033432454,12023.4556783644,0.0,1.0
2017-08-31,20.67,20.7317,20.6401,20.69,11734,14.4562457457858,14.4993976743061,14.4353341953359,14.4702334049496,16777.646441899,0.0,1.0
2017-09-01,20.6,20.688,20.6,20.67,17971,14.4072889387125,14.4688346390332,14.4072889387125,14.4562457457858,25695.5074320237,0.0,1.0
2017-09-05,20.59,20.669,20.5784,20.65,13350,14.4002951091306,14.4555463628276,14.3921822668156,14.442258086622,19088.2546445672,0.0,1.0
2017-09-06,20.54,20.649,20.54,20.55,20418,14.3653259612211,14.4415587036638,14.3653259612211,14.372319790803,29194.3058676234,0.0,1.0
2017-09-07,20.62,20.64,20.57,20.57,16228,14.4212765978763,14.4352642570401,14.3863074499668,14.3863074499668,23203.3105896656,0.0,1.0
2017-09-08,20.74,20.8,20.602,20.62,26153,14.5052025528591,14.5471655303505,14.4086877046289,14.4212765978763,37394.3912898401,0.0,1.0
2017-09-11,20.85,20.85,20.73,20.73,16693,14.58213467826,14.58213467826,14.4982087232772,14.4982087232772,23868.1823806561,0.0,1.0
2017-09-12,20.79,20.85,20.74,20.78,18400,14.5401717007686,14.58213467826,14.5052025528591,14.5331778711867,26308.9052779053,0.0,1.0
2017-09-13,20.9,20.9,20.82,20.86,10201,14.6171038261695,14.6171038261695,14.5611531895143,14.5891285078419,14585.714279343,0.0,1.0
2017-09-14,20.86,20.9,20.79,20.79,20355,14.5891285078419,14.6171038261695,14.5401717007686,14.5401717007686,29104.2264636827,0.0,1.0
2017-09-15,21.02,21.17,21.02,21.02,32993,14.7010297811523,14.8059372248807,14.7010297811523,14.7010297811523,47174.4408605396,0.0,1.0
2017-09-18,21.0,21.09,20.99,21.02,10208,14.6870421219885,14.7499865882255,14.6800482924066,14.7010297811523,14595.7231020031,0.0,1.0
2017-09-19,20.97,21.08,20.9638,20.97,22558,14.6660606332428,14.7429927586437,14.661724458902,14.6660606332428,32254.1459379884,0.0,1.0
2017-09-20,20.99,21.07,20.92,21.0,18526,14.6800482924066,14.7359989290618,14.6310914853333,14.6870421219885,26489.0640857866,0.0,1.0
2017-09-21,20.65,20.89,20.64,20.89,31293,14.4918443383576,14.6602725534282,14.484826496063,14.6602725534282,44590.6286951765,0.0709,1.0
2017-09-22,20.68,20.795,20.63,20.63,20489,14.5128978652415,14.5936030516294,14.4778086537684,14.4778086537684,29195.5833999766,0.0,1.0
2017-09-25,20.77,20.78,20.59,20.61,27754,14.5760584458929,14.5830762881875,14.44973728459,14.4637729691792,39547.7681528113,0.0,1.0
2017-09-26,20.64,20.81,20.61,20.81,26623,14.484826496063,14.6041298150713,14.4637729691792,14.6041298150713,37936.1616895691,0.0,1.0
2017-09-27,20.48,20.61,20.42,20.61,49405,14.3725410193494,14.4637729691792,14.3304339655818,14.4637729691792,70399.1311374808,0.0,1.0
2017-09-28,20.41,20.5,20.31,20.43,39581,14.3234161232871,14.3865767039386,14.2532377003411,14.3374518078764,56400.5264558777,0.0,1.0
2017-09-29,20.47,20.56,20.43,20.56,28783,14.3655231770548,14.4286837577062,14.3374518078764,14.4286837577062,41014.0307970875,0.0,1.0
2017-10-02,20.36,20.6,20.36,20.48,35288,14.2883269118141,14.4567551268846,14.2883269118141,14.3725410193494,50283.2616046843,0.0,1.0
2017-10-03,20.26,20.43,20.23,20.43,32877,14.2181484888681,14.3374518078764,14.1970949619843,14.3374518078764,46847.7327073567,0.0,1.0
2017-10-04,20.36,20.36,20.17,20.2,41757,14.2883269118141,14.2883269118141,14.1549879082167,14.1760414351005,59501.1945938224,0.0,1.0
2017-10-05,20.26,20.36,20.1,20.3459,60634,14.2181484888681,14.2883269118141,14.1058630121544,14.2784317541787,86399.7756783729,0.0,1.0
2017-10-06,20.2,20.2699,20.15,20.2699,21332,14.1760414351005,14.2250961527397,14.1409522236274,14.2250961527397,30396.8073155498,0.0,1.0
2017-10-09,20.35,20.35,20.12,20.25,18554,14.2813090695195,14.2813090695195,14.1198986967436,14.2111306465735,26438.3256578246,0.0,1.0
2017-10-10,20.27,20.35,20.24,20.35,11200,14.2251663311627,14.2813090695195,14.2041128042789,14.2813090695195,15959.3212982448,0.0,1.0
2017-10-11,20.36,20.36,20.271,20.36,19126,14.2883269118141,14.2883269118141,14.2258681153922,14.2883269118141,27253.3909955564,0.0,1.0
2017-10-12,20.31,20.35,20.3,20.31,7544,14.2532377003411,14.2813090695195,14.2462198580465,14.2532377003411,10749.7428458892,0.0,1.0
2017-10-13,20.34,20.35,20.33,20.33,7420,14.2742912272249,14.2813090695195,14.2672733849303,14.2672733849303,10573.0503600872,0.0,1.0
2017-10-16,20.36,20.37,20.3,20.3,19099,14.2883269118141,14.2953447541087,14.2462198580465,14.2462198580465,27214.9176317124,0.0,1.0
2017-10-17,20.32,20.354,20.32,20.35,22974,14.2602555426357,14.2841162064374,14.2602555426357,14.2813090695195,32736.5578130247,0.0,1.0
2017-10-18,20.185,20.3462,20.15,20.33,23619,14.1655146716586,14.2786422894476,14.1409522236274,14.2672733849303,33655.6437270753,0.0,1.0
2017-10-19,20.33,20.33,20.22,20.22,24534,14.2672733849303,14.2672733849303,14.1900771196897,14.1900771196897,34959.463279566,0.0,1.0
2017-10-20,20.21,20.31,20.17,20.3,12962,14.1830592773951,14.2532377003411,14.1549879082167,14.2462198580465,18470.0645239151,0.0,1.0
2017-10-23,20.17,20.24,20.1283,20.19,20133,14.2047444100854,14.2540419861244,14.1753771397879,14.2188294318108,28587.8153296219,0.0709,1.0
2017-10-24,20.17,20.24,20.07,20.18,18888,14.2047444100854,14.2540419861244,14.1343193014583,14.2117869209481,26819.9799307554,0.0,1.0
2017-10-25,20.13,20.17,20.0,20.07,26697,14.1765743666346,14.2047444100854,14.0850217254193,14.1343193014583,37908.3547337661,0.0,1.0
2017-10-26,19.98,20.12,19.9339,20.05,41262,14.0709367036939,14.1695318557718,14.0384707286168,14.1202342797329,58589.898978337,0.0,1.0
2017-10-27,19.99,20.05,19.891,20.05,14507,14.0779792145566,14.1202342797329,14.0082583570158,14.1202342797329,20599.1872541015,0.0,1.0
2017-10-30,20.05,20.07,19.9799,20.07,19734,14.1202342797329,14.1343193014583,14.0708662785853,14.1343193014583,28021.2560331176,0.0,1.0
2017-10-31,20.06,20.1,20.05,20.05,18062,14.1272767905956,14.1554468340464,14.1202342797329,14.1202342797329,25647.1027906239,0.0,1.0
2017-11-01,20.091,20.13,20.05,20.088,20926,14.14910857427,14.1765743666346,14.1202342797329,14.1469958210112,29713.8341820726,0.0,1.0
2017-11-02,20.14,20.17,20.05,20.05,9827,14.1836168774973,14.2047444100854,14.1202342797329,14.1202342797329,13953.8300920972,0.0,1.0
2017-11-03,20.01,20.18,19.98,20.18,25136,14.092064236282,14.2117869209481,14.0709367036939,14.2117869209481,35691.8157316534,0.0,1.0
2017-11-06,19.93,20.06,19.91,20.01,36775,14.0357241493804,14.1272767905956,14.0216391276549,14.092064236282,52218.5918018597,0.0,1.0
2017-11-07,20.1,20.1,19.94,19.94,14158,14.1554468340464,14.1554468340464,14.0427666602431,14.0427666602431,20103.6253631743,0.0,1.0
2017-11-08,20.19,20.19,20.05,20.05,19114,14.2188294318108,14.2188294318108,14.1202342797329,14.1202342797329,27140.8882039633,0.0,1.0
2017-11-09,20.05,20.18,20.01,20.18,32064,14.1202342797329,14.2117869209481,14.092064236282,14.2117869209481,45529.2162483979,0.0,1.0
2017-11-10,19.94,20.08,19.93,19.95,31186,14.0427666602431,14.141361812321,14.0357241493804,14.0498091711058,44282.5018064663,0.0,1.0
2017-11-13,19.86,19.97,19.86,19.97,32609,13.9864265733414,14.0638941928312,13.9864265733414,14.0638941928312,46303.0879691869,0.0,1.0
2017-11-14,19.87,19.89,19.79,19.79,34686,13.9934690842041,14.0075541059295,13.9371289973024,13.9371289973024,49252.3201968542,0.0,1.0
2017-11-15,19.87,19.93,19.86,19.86,22319,13.9934690842041,14.0357241493804,13.9864265733414,13.9864265733414,31691.8219014469,0.0,1.0
2017-11-16,19.87,19.98,19.83,19.83,24878,13.9934690842041,14.0709367036939,13.9652990407533,13.9652990407533,35325.4691188761,0.0,1.0
2017-11-17,19.91,20.05,19.88,19.91,33351,14.0216391276549,14.1202342797329,14.0005115950668,14.0216391276549,47356.6894679493,0.0,1.0
2017-11-20,19.77,19.98,19.77,19.98,75272,13.923043975577,14.0709367036939,13.923043975577,14.0709367036939,106882.334251791,0.0,1.0
2017-11-21,19.74,19.75,19.67,19.75,40562,13.9518478450055,13.9589156503981,13.9023732072572,13.9589156503981,57389.8087834031,0.0709,1.0
2017-11-22,19.74,19.77,19.61,19.74,38988,13.9518478450055,13.9730512611833,13.8599663749016,13.9518478450055,55162.8091525891,0.0,1.0
2017-11-24,19.72,19.79,19.65,19.73,11184,13.9377122342203,13.9871868719685,13.888237596472,13.9447800396129,15823.8652293669,0.0,1.0
2017-11-27,19.7,20.02,19.69,20.02,37082,13.9235766234351,14.1497463959985,13.9165088180425,14.1497463959985,52466.0738944369,0.0,1.0
2017-11-28,19.795,19.84,19.71,19.71,26085,13.9907207746648,14.0225258989316,13.9306444288277,13.9306444288277,36906.7886720347,0.0,1.0
2017-11-29,19.88,19.89,19.74,19.8,38221,14.050797120502,14.0578649258946,13.9518478450055,13.9942546773611,54077.6066641302,0.0,1.0
2017-11-30,19.84,19.92,19.79,19.89,29158,14.0225258989316,14.0790683420724,13.9871868719685,14.0578649258946,41254.6729576072,0.0,1.0
2017-12-01,19.99,20.06,19.81,19.81,51035,14.1285429798207,14.1780176175689,14.0013224827537,14.0013224827537,72207.7040397655,0.0,1.0
2017-12-04,20.05,20.11,19.95,19.95,18217,14.1709498121763,14.2133566445319,14.1002717582502,14.1002717582502,25774.6202506596,0.0,1.0
2017-12-05,20.16,20.16,20.06,20.06,10958,14.248695671495,14.248695671495,14.1780176175689,14.1780176175689,15504.1054348536,0.0,1.0
2017-12-06,20.32,20.32,20.17,20.17,15679,14.3617805577767,14.3617805577767,14.2557634768876,14.2557634768876,22183.6894609481,0.0,1.0
2017-12-07,20.37,20.37,20.24,20.24,16713,14.3971195847397,14.3971195847397,14.3052381146358,14.3052381146358,23646.6612641639,0.0,1.0
2017-12-08,20.24,20.37,20.2,20.32,37226,14.3052381146358,14.3971195847397,14.2769668930654,14.3617805577767,52669.8146484633,0.0,1.0
2017-12-11,20.29,20.3,20.21,20.24,10623,14.3405771415989,14.3476449469915,14.284034698458,14.3052381146358,15030.1252084732,0.0,1.0
2017-12-12,20.26,20.29,20.21,20.29,8430,14.319373725421,14.3405771415989,14.284034698458,14.3405771415989,11927.3233086162,0.0,1.0
2017-12-13,20.27,20.33,20.18,20.18,24065,14.3264415308136,14.3688483631693,14.2628312822802,14.2628312822802,34048.7586502786,0.0,1.0
2017-12-14,20.39,20.39,20.21,20.25,35233,14.4112551955249,14.4112551955249,14.284034698458,14.3123059200284,49849.986018087,0.0,1.0
2017-12-15,20.35,20.44,20.32,20.39,13027,14.3829839739545,14.446594222488,14.3617805577767,14.4112551955249,18431.4639076326,0.0,1.0
2017-12-18,20.3,20.36,20.26,20.36,8293,14.3476449469915,14.3900517793471,14.319373725421,14.3900517793471,11733.4866190218,0.0,1.0
2017-12-19,20.32,20.32,20.21,20.25,20239,14.3617805577767,14.3617805577767,14.284034698458,14.3123059200284,28635.4800051105,0.0,1.0
2017-12-20,20.4,20.41,20.26,20.32,24798,14.4183230009175,14.4253908063101,14.319373725421,14.3617805577767,35085.8556829257,0.0,1.0
2017-12-21,20.57,20.89,20.3,20.3,17359,14.5885864328254,14.8155357599282,14.3970979380825,14.3970979380825,24476.300815311,0.0709,1.0
2017-12-22,20.5,21.2,20.3,20.52,26857,14.5389412675217,15.035392920559,14.3970979380825,14.5531256004656,37868.5414480562,0.0,1.0
2017-12-26,20.49,20.52,20.29,20.52,14770,14.5318491010497,14.5531256004656,14.3900057716105,14.5531256004656,20825.7942878129,0.0,1.0
2017-12-27,20.46,20.49,20.34,20.37,8280,14.5105726016338,14.5318491010497,14.4254666039703,14.4467431033862,11674.8528573521,0.0,1.0
2017-12-28,20.56,20.7,20.34,20.36,29328,14.5814942663535,14.6807845969609,14.4254666039703,14.4396509369142,41352.6672222731,0.0,1.0
2017-12-29,20.72,20.72,20.64,20.71,14716,14.6949689299049,14.6949689299049,14.6382315981292,14.6878767634329,20749.6539430909,0.0,1.0
2018-01-02,20.57,20.9,20.48,20.79,13644,14.5885864328254,14.8226279264002,14.5247569345778,14.7446140952086,19238.1270997237,0.0,1.0
2018-01-03,20.54,20.62,20.49,20.62,13656,14.5673099334095,14.6240472651852,14.5318491010497,14.6240472651852,19255.0471763286,0.0,1.0
2018-01-04,20.32,20.52,20.25,20.47,52917,14.4112822710264,14.5531256004656,14.3616371057226,14.5176647681058,74613.307808273,0.0,1.0
2018-01-05,20.28,20.41,20.21,20.27,80625,14.3829136051385,14.475111769274,14.3332684398348,14.3758214386666,113681.764688891,0.0,1.0
2018-01-08,20.38,20.38,20.28,20.31,9133,14.4538352698581,14.4538352698581,14.3829136051385,14.4041901045544,12877.5883026808,0.0,1.0
2018-01-09,20.29,20.34,20.26,20.33,4488,14.3900057716105,14.4254666039703,14.3687292721946,14.4183744374983,6328.10865021693,0.0,1.0
2018-01-10,20.3,20.39,20.28,20.39,17590,14.3970979380825,14.4609274363301,14.3829136051385,14.4609274363301,24802.0122899544,0.0,1.0
2018-01-11,20.33,20.35,20.26,20.28,11616,14.4183744374983,14.4325587704423,14.3687292721946,14.3829136051385,16378.6341535027,0.0,1.0
2018-01-12,20.25,20.34,20.25,20.25,21768,14.3616371057226,14.4254666039703,14.3616371057226,14.3616371057226,30693.0189612127,0.0,1.0
2018-01-16,20.22,20.33,20.2,20.25,19465,14.3403606063068,14.4183744374983,14.3261762733628,14.3616371057226,27445.7742594635,0.0,1.0
2018-01-17,20.25,20.28,20.2,20.21,34216,14.3616371057226,14.3829136051385,14.3261762733628,14.3332684398348,48244.7784259856,0.0,1.0
2018-01-18,20.28,20.28,20.18,20.18,23829,14.3829136051385,14.3829136051385,14.3119919404189,14.3119919404189,33599.0421180971,0.0,1.0
2018-01-19,20.29,20.33,20.22,20.23,6279,14.3900057716105,14.4183744374983,14.3403606063068,14.3474527727787,8853.430083492,0.0,1.0
2018-01-22,20.37,20.37,20.31,20.33,4757,14.4467431033862,14.4467431033862,14.4041901045544,14.4183744374983,6707.4003674425,0.0,1.0
2018-01-23,20.36,20.42,20.36,20.4,6462,14.4899343972004,14.5326355791175,14.4899343972004,14.5184018518118,9079.84235079904,0.0709,1.0
2018-01-24,20.31,20.74,20.31,20.5,57095,14.4543500789362,14.7603752160087,14.4543500789362,14.5895704883403,80224.9456853714,0.0,1.0
2018-01-25,20.31,20.41,20.26,20.41,14325,14.4543500789362,14.5255187154647,14.4187657606719,14.5255187154647,20128.2484796032,0.0,1.0
2018-01-26,20.4,20.62,20.25,20.29,35686,14.5184018518118,14.6749728521745,14.4116488970191,14.4401163516305,50142.8743625216,0.0,1.0
2018-01-29,20.26,20.4,20.26,20.35,15631,14.4187657606719,14.5184018518118,14.4187657606719,14.4828175335476,21963.3264910771,0.0,1.0
2018-01-30,19.62,20.24,19.59,20.24,113542,13.9632864868896,14.4045320333662,13.9419358959311,14.4045320333662,159539.377931666,0.0,1.0
2018-01-31,19.69,20.05,19.65,19.65,34827,14.0131045324596,14.2693116239621,13.9846370778482,13.9846370778482,48935.8820104111,0.0,1.0
2018-02-01,19.8,19.95,19.67,19.83,23637,14.0913900326409,14.1981429874336,13.9988708051539,14.1127406235994,33212.6638263442,0.0,1.0
2018-02-02,19.42,19.85,19.38,19.85,38127,13.8209492138326,14.1269743509051,13.7924817592212,14.1269743509051,53572.7560057127,0.0,1.0
2018-02-05,19.37,19.42,19.18,19.27,36037,13.7853648955684,13.8209492138326,13.6501444861643,13.7141962590399,50636.0691420217,0.0,1.0
2018-02-06,19.48,19.62,19.19,19.19,24116,13.8636503957497,13.9632864868896,13.6572613498171,13.6572613498171,33885.713112329,0.0,1.0
2018-02-07,19.46,19.64,19.45,19.59,32715,13.849416668444,13.9775202141953,13.8422998047912,13.9419358959311,45968.2826534186,0.0,1.0
2018-02-08,19.18,19.58,19.18,19.58,53426,13.6501444861643,13.9348190322782,13.6501444861643,13.9348190322782,75069.5848705953,0.0,1.0
2018-02-09,19.15,19.23,19.14,19.19,22943,13.6287938952057,13.6857288044285,13.6216770315529,13.6572613498171,32237.5151739991,0.0,1.0
2018-02-12,19.11,19.25,19.11,19.25,10268,13.6003264405943,13.6999625317342,13.6003264405943,13.6999625317342,14427.7036920465,0.0,1.0
2018-02-13,19.22,19.25,19.1,19.25,29210,13.6786119407757,13.6999625317342,13.5932095769415,13.6999625317342,41043.3604250756,0.0,1.0
2018-02-14,19.15,19.22,19.12,19.14,41213,13.6287938952057,13.6786119407757,13.6074433042472,13.6216770315529,57908.9357479852,0.0,1.0
2018-02-15,18.99,19.17,18.97,19.15,40173,13.5149240767601,13.6430276225114,13.5006903494544,13.6287938952057,56447.6178827994,0.0,1.0
2018-02-16,19.11,19.18,19.07,19.07,25817,13.6003264405943,13.6501444861643,13.5718589859829,13.5718589859829,36275.8108899069,0.0,1.0
2018-02-20,18.92,19.1,18.88,19.1,30078,13.5155645944889,13.6441481899967,13.4869904621538,13.6441481899967,42105.2155107191,0.0709,1.0
2018-02-21,18.92,18.97,18.87,18.91,18968,13.5155645944889,13.5512822599077,13.4798469290701,13.5084210614051,26552.6872733333,0.0,1.0
2018-02-22,18.85,18.9899,18.8231,18.9899,43305,13.4655598629025,13.5654978907444,13.4463437589072,13.5654978907444,60621.2633051298,0.0,1.0
2018-02-23,19.0,19.0,18.85,18.99,50222,13.572712859159,13.572712859159,13.4655598629025,13.5655693260753,70304.1469971189,0.0,1.0
2018-02-26,19.21,19.21,19.0,19.03,54384,13.7227270539182,13.7227270539182,13.572712859159,13.5941434584103,76130.3956491437,0.0,1.0
2018-02-27,19.16,19.23,19.07,19.2,23169,13.6870093884993,13.7370141200857,13.6227175907454,13.7155835208344,32433.5307589552,0.0,1.0
2018-02-28,19.16,19.22,19.07,19.22,26100,13.6870093884993,13.7298705870019,13.6227175907454,13.7298705870019,36536.5424838676,0.0,1.0
2018-03-01,19.11,19.23,19.06,19.17,16276,13.6512917230805,13.7370141200857,13.6155740576616,13.6941529215831,22784.2438876409,0.0,1.0
2018-03-02,19.2,19.2,18.98,19.01,30655,13.7155835208344,13.7155835208344,13.5584257929915,13.5798563922428,42912.9390744429,0.0,1.0
2018-03-05,19.17,19.28,19.15,19.24,16859,13.6941529215831,13.7727317855045,13.6798658554156,13.7441576531695,23600.3666565335,0.0,1.0
2018-03-06,19.17,19.24,19.1,19.15,14072,13.6941529215831,13.7441576531695,13.6441481899967,13.6798658554156,19698.9358556699,0.0,1.0
2018-03-07,19.24,19.25,19.13,19.21,22565,13.7441576531695,13.7513011862532,13.665578789248,13.7227270539182,31588.010771972,0.0,1.0
2018-03-08,19.21,19.27,19.21,19.24,13068,13.7227270539182,13.7655882524208,13.7227270539182,13.7441576531695,18293.4688574399,0.0,1.0
2018-03-09,19.25,19.25,19.2,19.21,9153,13.7513011862532,13.7513011862532,13.7155835208344,13.7227270539182,12812.9874848598,0.0,1.0
2018-03-12,19.35,19.38,19.28,19.33,12406,13.8227365170909,13.8441671163422,13.7727317855045,13.8084494509234,17366.7565538261,0.0,1.0
2018-03-13,19.26,19.45,19.26,19.45,8488,13.758444719337,13.8941718479286,13.758444719337,13.8941718479286,11882.0755786616,0.0,1.0
2018-03-14,19.2,19.26,19.2,19.25,20217,13.7155835208344,13.758444719337,13.7155835208344,13.7513011862532,28301.1218159521,0.0,1.0
2018-03-15,19.21,19.32,19.2,19.28,10452,13.7227270539182,13.8013059178396,13.7155835208344,13.7727317855045,14631.4154038844,0.0,1.0
2018-03-16,19.41,19.42,19.26,19.27,18885,13.8655977155935,13.8727412486773,13.758444719337,13.7655882524208,26436.4982684996,0.0,1.0
2018-03-19,19.35,19.41,19.27,19.4,19986,13.8227365170909,13.8655977155935,13.7655882524208,13.8584541825097,27977.752416957,0.0,1.0
2018-03-20,19.24,19.37,19.24,19.37,5242,13.7441576531695,13.8370235832584,13.7441576531695,13.8370235832584,7338.10558239208,0.0,1.0
2018-03-21,19.15,19.2,19.12,19.2,16499,13.7305135049795,13.7663634096922,13.7090035621518,13.7663634096922,23011.2187636257,0.0709,1.0
2018-03-22,19.17,19.19,19.12,19.14,12727,13.7448534668646,13.7591934287497,13.7090035621518,13.7233435240369,17750.3958545769,0.0,1.0
2018-03-23,19.14,19.17,19.12,19.16,12789,13.7233435240369,13.7448534668646,13.7090035621518,13.737683485922,17836.8674930608,0.0,1.0
2018-03-26,19.03,19.16,18.99,19.12,40261,13.6444737336689,13.737683485922,13.6157938098987,13.7090035621518,56152.1715644788,0.0,1.0
2018-03-27,19.05,19.05,18.96,18.99,17806,13.658813695554,13.658813695554,13.5942838670711,13.6157938098987,24834.0966910188,0.0,1.0
2018-03-28,18.99,19.05,18.91,19.05,26026,13.6157938098987,13.658813695554,13.5584339623583,13.658813695554,36298.5623093595,0.0,1.0
2018-03-29,18.95,19.03,18.88,19.03,43141,13.5871138861285,13.6444737336689,13.5369240195307,13.6444737336689,60168.9186424376,0.0,1.0
2018-04-02,18.9,19.07,18.9,18.97,38799,13.5512639814158,13.6731536574391,13.5512639814158,13.6014538480136,54113.1145408759,0.0,1.0
2018-04-03,18.96,19.07,18.91,18.99,25570,13.5942838670711,13.6731536574391,13.5584339623583,13.6157938098987,35662.5773553493,0.0,1.0
2018-04-04,18.99,19.07,18.9,19.07,11937,13.6157938098987,13.6731536574391,13.5512639814158,13.6731536574391,16648.5798158313,0.0,1.0
2018-04-05,19.04,19.06,18.96,19.01,18291,13.6516437146114,13.6659836764965,13.5942838670711,13.6301337717838,25510.5280565779,0.0,1.0
2018-04-06,19.05,19.11,18.97,18.97,33565,13.658813695554,13.7018335812093,13.6014538480136,13.6014538480136,46813.2346082246,0.0,1.0
2018-04-09,18.96,19.11,18.94,19.05,20475,13.5942838670711,13.7018335812093,13.579943905186,13.658813695554,28556.5612573632,0.0,1.0
2018-04-10,18.96,19.0,18.95,18.95,14374,13.5942838670711,13.6229637908412,13.5871138861285,13.5871138861285,20047.4730897845,0.0,1.0
2018-04-11,18.91,19.0,18.87,18.98,36904,13.5584339623583,13.6229637908412,13.5297540385881,13.6086238289562,51470.1507517331,0.0,1.0
2018-04-12,18.88,18.96,18.85,18.96,9996,13.5369240195307,13.5942838670711,13.515414076703,13.5942838670711,13941.4596497486,0.0,1.0
2018-04-13,18.88,18.91,18.81,18.91,13178,13.5369240195307,13.5584339623583,13.4867341529328,13.5584339623583,18379.4072893545,0.0,1.0
2018-04-16,18.91,18.93,18.82,18.88,17634,13.5584339623583,13.5727739242434,13.4939041338754,13.5369240195307,24594.2076294185,0.0,1.0
2018-04-17,18.96,19.0,18.91,18.91,32148,13.5942838670711,13.6229637908412,13.5584339623583,13.5584339623583,44836.9392577149,0.0,1.0
2018-04-18,19.03,19.06,18.86,18.88,24759,13.6444737336689,13.6659836764965,13.5225840576456,13.5369240195307,34531.472535827,0.0,1.0
2018-04-19,19.04,19.08,18.99,19.01,18582,13.6516437146114,13.6803236383816,13.6157938098987,13.6301337717838,25916.3868759134,0.0,1.0
2018-04-20,19.0,19.0,18.94,19.0,21059,13.6737989557239,13.6737989557239,13.630618537969,13.6737989557239,29261.8753058753,0.0709,1.0
2018-04-23,18.97,19.01,18.95,18.97,16495,13.6522087468465,13.6809956920164,13.6378152742615,13.6522087468465,22920.1117417926,0.0,1.0
2018-04-24,18.96,19.03,18.95,19.03,6336,13.645012010554,13.6953891646014,13.6378152742615,13.6953891646014,8803.99078484377,0.0,1.0
2018-04-25,18.91,18.96,18.84,18.96,16116,13.6090283290915,13.645012010554,13.5586511750441,13.645012010554,22393.4841364493,0.0,1.0
2018-04-26,18.96,19.0,18.88,18.96,28105,13.645012010554,13.6737989557239,13.5874381202141,13.645012010554,39052.4244015205,0.0,1.0
2018-04-27,19.02,19.02,19.0,19.0,13763,13.6881924283089,13.6881924283089,13.6737989557239,13.6737989557239,19123.9465233278,0.0,1.0
2018-04-30,19.05,19.08,19.03,19.04,16166,13.7097826371863,13.7313728460638,13.6953891646014,13.7025859008939,22462.9600738297,0.0,1.0
2018-05-01,19.13,19.13,19.0,19.07,39866,13.7673565275262,13.7673565275262,13.6737989557239,13.7241761097713,55394.5543921375,0.0,1.0
2018-05-02,19.25,19.25,19.12,19.12,22908,13.8537173630361,13.8537173630361,13.7601597912338,13.7601597912338,31831.0954702022,0.0,1.0
2018-05-03,19.21,19.3,19.21,19.3,29618,13.8249304178661,13.8897010444985,13.8249304178661,13.8897010444985,41154.7662666515,0.0,1.0
2018-05-04,19.34,19.34,19.23,19.23,23590,13.9184879896684,13.9184879896684,13.8393238904511,13.8393238904511,32778.747256071,0.0,1.0
2018-05-07,19.59,19.59,19.44,19.44,17135,14.0984063969806,14.0984063969806,13.9904553525933,13.9904553525933,23809.4037402617,0.0,1.0
2018-05-08,19.38,19.61,19.38,19.53,31716,13.9472749348384,14.1127998695656,13.9472749348384,14.0552259792257,44069.9765991328,0.0,1.0
2018-05-09,19.22,19.43,19.21,19.32,41983,13.8321271541586,13.9832586163008,13.8249304178661,13.9040945170835,58336.1655808234,0.0,1.0
2018-05-10,19.56,19.56,19.27,19.38,18962,14.0768161881031,14.0768161881031,13.868110835621,13.9472749348384,26348.0544921415,0.0,1.0
2018-05-11,19.47,19.65,19.47,19.49,4752,14.0120455614708,14.1415868147355,14.0120455614708,14.0264390340557,6602.99308863283,0.0,1.0
2018-05-14,19.56,19.85,19.49,19.53,28195,14.0768161881031,14.2855215405852,14.0264390340557,14.0552259792257,39177.4810888055,0.0,1.0
2018-05-15,19.38,19.75,19.35,19.75,17302,13.9472749348384,14.2135541776604,13.9256847259609,14.2135541776604,24041.4533711122,0.0,1.0
2018-05-16,19.41,19.52,19.35,19.52,27299,13.9688651437159,14.0480292429332,13.9256847259609,14.0480292429332,37932.4722909485,0.0,1.0
2018-05-17,19.52,19.57,19.49,19.57,15058,14.0480292429332,14.0840129243956,14.0264390340557,14.0840129243956,20923.3733014801,0.0,1.0
2018-05-18,20.0,20.14,19.55,19.55,30949,14.3934725849725,14.4942268930673,14.0696194518107,14.0696194518107,43004.2157197177,0.0,1.0
2018-05-21,19.97,20.06,19.97,19.99,11303,14.3718823760951,14.4366530027275,14.3718823760951,14.3862758486801,15705.7304042123,0.0,1.0
2018-05-22,19.86,19.92,19.83,19.92,12751,14.2927182768777,14.3358986946327,14.2711280680003,14.3358986946327,17717.7535507487,0.0,1.0
2018-05-23,19.65,19.79,19.64,19.79,14688,14.1926116750492,14.2937295190445,14.1853889719067,14.2937295190445,20335.8766242718,0.0709,1.0
2018-05-24,19.43,19.6858,19.43,19.6858,31157,14.0337122059138,14.2184689522995,14.0337122059138,14.2184689522995,43137.5890510918,0.0,1.0
2018-05-25,19.39,19.61,19.37,19.61,40701,14.0048213933438,14.1637208624792,13.9903759870587,14.1637208624792,56351.478382658,0.0,1.0
2018-05-29,19.45,19.55,19.39,19.49,37668,14.0481576121989,14.1203846436241,14.0048213933438,14.077048424769,52152.2195454157,0.0,1.0
2018-05-30,19.47,19.47,19.39,19.39,29939,14.0626030184839,14.0626030184839,14.0048213933438,14.0048213933438,41451.2398048796,0.0,1.0
2018-05-31,19.43,19.49,19.37,19.46,14964,14.0337122059138,14.077048424769,13.9903759870587,14.0553803153414,20718.0050248913,0.0,1.0
2018-06-01,19.44,19.48,19.36,19.47,11889,14.0409349090564,14.0698257216264,13.9831532839162,14.0626030184839,16460.5962136415,0.0,1.0
2018-06-04,19.37,19.43,19.34,19.4,32321,13.9903759870587,14.0337122059138,13.9687078776312,14.0120440964863,44749.1740450087,0.0,1.0
2018-06-05,19.37,19.52,19.28,19.42,45449,13.9903759870587,14.0987165341965,13.9253716587761,14.0264895027713,62925.194491866,0.0,1.0
2018-06-06,19.25,19.34,19.24,19.27,17143,13.9037035493485,13.9687078776312,13.896480846206,13.9181489556335,23734.8810573182,0.0,1.0
2018-06-07,19.24,19.25,19.24,19.24,13060,13.896480846206,13.9037035493485,13.896480846206,13.896480846206,18081.872869893,0.0,1.0
2018-06-08,19.22,19.35,19.22,19.27,17929,13.8820354399209,13.9759305807737,13.8820354399209,13.9181489556335,24823.1162851695,0.0,1.0
2018-06-11,19.25,19.47,19.23,19.3,19918,13.9037035493485,14.0626030184839,13.8892581430635,13.9398170650611,27576.9329113728,0.0,1.0
2018-06-12,19.31,19.35,19.15,19.22,38245,13.9470397682036,13.9759305807737,13.8314765179233,13.8820354399209,52951.0894264211,0.0,1.0
2018-06-13,19.35,19.49,19.35,19.49,11326,13.9759305807737,14.077048424769,13.9759305807737,14.077048424769,15681.1096573054,0.0,1.0
2018-06-14,19.43,19.63,19.38,19.38,16446,14.0337122059138,14.1781662687642,13.9975986902012,13.9975986902012,22769.868393435,0.0,1.0
2018-06-15,19.48,19.5,19.48,19.48,2576,14.0698257216264,14.0842711279115,14.0698257216264,14.0698257216264,3566.5317391152,0.0,1.0
2018-06-18,19.65,19.68,19.51,19.67,18131,14.1926116750492,14.2142797844768,14.091493831054,14.2070570813343,25102.7899696808,0.0,1.0
2018-06-19,19.67,19.97,19.61,19.97,16830,14.2070570813343,14.4237381756098,14.1637208624792,14.4237381756098,23301.5252986447,0.0,1.0
2018-06-20,19.62,19.67,19.62,19.62,5815,14.1709435656217,14.2070570813343,14.1709435656217,14.1709435656217,8051.00235363154,0.0,1.0
2018-06-21,19.89,19.97,19.57,19.57,23394,14.4171655157502,14.4751531095792,14.1852151404339,14.1852151404339,32274.4897040733,0.0709,1.0
2018-06-22,19.7,19.77,19.7,19.77,34754,14.2794449804061,14.3301841250066,14.2794449804061,14.3301841250066,47946.8075222437,0.0,1.0
2018-06-25,19.73,19.74,19.7,19.7,18727,14.301190328092,14.3084387773207,14.2794449804061,14.2794449804061,25835.8711074713,0.0,1.0
2018-06-26,19.7,19.74,19.7,19.7,57325,14.2794449804061,14.3084387773207,14.2794449804061,14.2794449804061,79085.8819477648,0.0,1.0
2018-06-27,19.8,19.82,19.76,19.78,11042,14.3519294726925,14.3664263711497,14.3229356757779,14.3374325742352,15233.6032876967,0.0,1.0
2018-06-28,19.83,19.84,19.78,19.78,7228,14.3736748203784,14.380923269607,14.3374325742352,14.3374325742352,9971.7881328991,0.0,1.0
2018-06-29,19.78,19.88,19.77,19.77,3291,14.3374325742352,14.4099170665215,14.3301841250066,14.3301841250066,4540.28150876744,0.0,1.0
2018-07-02,19.91,19.91,19.87,19.87,4642,14.4316624142074,14.4316624142074,14.4026686172929,14.4026686172929,6404.12846055864,0.0,1.0
2018-07-03,20.22,20.26,19.89,19.89,29322,14.656364340295,14.6853581372096,14.4171655157502,14.4171655157502,40452.7907627101,0.0,1.0
2018-07-05,20.2282,20.3,20.1604,20.3,16085,14.6623080686625,14.7143519341241,14.6131635828924,14.7143519341241,22190.9535303933,0.0,1.0
2018-07-06,20.19,20.26,20.18,20.19,21140,14.6346189926091,14.6853581372096,14.6273705433805,14.6346189926091,29164.8590383907,0.0,1.0
2018-07-09,19.89,20.19,19.78,20.16,48067,14.4171655157502,14.6346189926091,14.3374325742352,14.6128736449232,66313.4947681324,0.0,1.0
2018-07-10,19.88,19.94,19.84,19.86,8439,14.4099170665215,14.4534077618933,14.380923269607,14.3954201680643,11642.4903228467,0.0,1.0
2018-07-11,19.75,19.98,19.75,19.98,10479,14.3156872265493,14.4824015588079,14.3156872265493,14.4824015588079,14456.885423997,0.0,1.0
2018-07-12,19.69,19.72,19.55,19.72,20707,14.2721965311775,14.2939418788634,14.1707182419767,14.2939418788634,28567.4898821171,0.0,1.0
2018-07-13,19.73,19.75,19.64,19.7,17057,14.301190328092,14.3156872265493,14.2359542850343,14.2794449804061,23531.9300197649,0.0,1.0
2018-07-16,19.8,19.8,19.72,19.75,11971,14.3519294726925,14.3519294726925,14.2939418788634,14.3156872265493,16515.2567430735,0.0,1.0
2018-07-17,19.88,19.88,19.8,19.82,10841,14.4099170665215,14.4099170665215,14.3519294726925,14.3664263711497,14956.302593907,0.0,1.0
2018-07-18,19.94,19.96,19.88,19.88,7591,14.4534077618933,14.4679046603506,14.4099170665215,14.4099170665215,10472.5849082509,0.0,1.0
2018-07-19,19.95,20.26,19.94,20.26,5199,14.460656211122,14.6853581372096,14.4534077618933,14.6853581372096,7172.56869160797,0.0,1.0
2018-07-20,19.94,20.12,19.94,20.12,7990,14.4534077618933,14.5838798480087,14.4534077618933,14.5838798480087,11023.0474795053,0.0,1.0
2018-07-23,19.92,20.03,19.83,20.03,11469,14.4903023684671,14.5703190984134,14.4248341348746,14.5703190984134,15766.5778249849,0.0709,1.0
2018-07-24,19.98,19.99,19.86,19.99,4594,14.5339478575287,14.5412221057056,14.4466568794054,14.5412221057056,6315.42929008466,0.0,1.0
2018-07-25,19.95,19.98,19.9,19.98,10524,14.5121251129979,14.5339478575287,14.4757538721132,14.5339478575287,14467.4744990968,0.0,1.0
2018-07-26,19.84,19.9,19.81,19.86,8102,14.4321083830515,14.4757538721132,14.4102856385207,14.4466568794054,11137.9207897836,0.0,1.0
2018-07-27,19.89,19.93,19.79,19.84,16500,14.4684796239362,14.497576616644,14.3957371421668,14.4321083830515,22682.7564837608,0.0,1.0
2018-07-30,19.84,19.91,19.78,19.91,3816,14.4321083830515,14.4830281202901,14.3884628939899,14.4830281202901,5245.9029540625,0.0,1.0
2018-07-31,19.64,19.9,19.64,19.9,13301,14.2866234195127,14.4757538721132,14.2866234195127,14.4757538721132,18285.0511509395,0.0,1.0
2018-08-01,19.76,19.77,19.59,19.65,7684,14.373914397636,14.3811886458129,14.250252178628,14.2938976676896,10563.2909588617,0.0,1.0
2018-08-02,19.73,19.76,19.66,19.66,6864,14.3520916531052,14.373914397636,14.3011719158666,14.3011719158666,9436.02669724446,0.0,1.0
2018-08-03,19.76,19.88,19.69,19.69,9691,14.373914397636,14.4612053757593,14.3229946603974,14.3229946603974,13322.3389747955,0.0,1.0
2018-08-06,19.85,19.85,19.73,19.78,1863,14.4393826312285,14.4393826312285,14.3520916531052,14.3884628939899,2561.08941389371,0.0,1.0
2018-08-07,19.91,19.91,19.79,19.79,19890,14.4830281202901,14.4830281202901,14.3957371421668,14.3957371421668,27343.031906788,0.0,1.0
2018-08-08,19.82,19.83,19.8,19.82,8017,14.4175598866976,14.4248341348746,14.4030113903438,14.4175598866976,11021.0702260794,0.0,1.0
2018-08-09,19.84,19.84,19.79,19.81,4102,14.4321083830515,14.4321083830515,14.3957371421668,14.4102856385207,5639.07073311435,0.0,1.0
2018-08-10,19.83,19.89,19.76,19.76,7321,14.4248341348746,14.4684796239362,14.373914397636,14.373914397636,10064.2703162189,0.0,1.0
2018-08-13,19.81,19.9,19.8,19.83,10211,14.4102856385207,14.4757538721132,14.4030113903438,14.4248341348746,14037.1894821625,0.0,1.0
2018-08-14,19.82,19.9,19.8,19.83,16218,14.4175598866976,14.4757538721132,14.4030113903438,14.4248341348746,22295.0875547656,0.0,1.0
2018-08-15,19.79,19.86,19.78,19.82,15398,14.3957371421668,14.4466568794054,14.3884628939899,14.4175598866976,21167.8232931484,0.0,1.0
2018-08-16,19.84,19.99,19.76,19.79,12994,14.4321083830515,14.5412221057056,14.373914397636,14.3957371421668,17863.0144090902,0.0,1.0
2018-08-17,19.8,19.87,19.76,19.82,17181,14.4030113903438,14.4539311275824,14.373914397636,14.4175598866976,23618.9357059086,0.0,1.0
2018-08-20,19.94,19.94,19.8,19.8,7732,14.5048508648209,14.5048508648209,14.4030113903438,14.4030113903438,10629.2771595417,0.0,1.0
2018-08-21,19.9,19.94,19.81,19.85,18371,14.4757538721132,14.5048508648209,14.4102856385207,14.4393826312285,25254.8435977678,0.0,1.0
2018-08-22,19.96,19.96,19.8,19.84,12291,14.5193993611748,14.5193993611748,14.4030113903438,14.4321083830515,16896.5915116305,0.0,1.0
2018-08-23,19.71,19.93,19.7,19.82,21228,14.3891175763258,14.5497267019875,14.381817161523,14.4694221391567,29077.7997872777,0.0709,1.0
2018-08-24,19.8,19.8,19.7,19.7,19776,14.454821309551,14.454821309551,14.381817161523,14.381817161523,27088.8717068591,0.0,1.0
2018-08-27,19.66,19.9,19.59,19.9,18812,14.3526155023118,14.5278254575791,14.3015125986922,14.5278254575791,25768.398793964,0.0,1.0
2018-08-28,19.57,19.7,19.49,19.54,23190,14.2869117690866,14.381817161523,14.2285084506641,14.2650105246782,31765.3183091656,0.0,1.0
2018-08-29,19.61,19.66,19.46,19.58,22639,14.3161134282978,14.3526155023118,14.2066072062557,14.2942121838894,31010.5666753428,0.0,1.0
2018-08-30,19.47,19.63,19.46,19.63,26071,14.2139076210585,14.3307142579034,14.2066072062557,14.3307142579034,35711.669410878,0.0,1.0
2018-08-31,19.26,19.63,19.25,19.58,35057,14.0605989101997,14.3307142579034,14.0532984953968,14.2942121838894,48020.559032532,0.0,1.0
2018-09-04,19.31,19.58,19.27,19.35,20443,14.0971009842137,14.2942121838894,14.0678993250025,14.1263026434249,28002.5184214865,0.0,1.0
2018-09-05,19.33,19.42,19.25,19.42,13646,14.1117018138193,14.1774055470445,14.0532984953968,14.1774055470445,18692.0885574331,0.0,1.0
2018-09-06,19.39,19.53,19.35,19.53,6949,14.1555043026361,14.2577101098753,14.1263026434249,14.2577101098753,9518.63721131489,0.0,1.0
2018-09-07,19.48,19.59,19.43,19.45,8074,14.2212080358613,14.3015125986922,14.1847059618473,14.1993067914529,11059.6455380856,0.0,1.0
2018-09-10,19.62,19.78,19.46,19.53,7771,14.3234138431006,14.4402204799454,14.2066072062557,14.2577101098753,10644.600628742,0.0,1.0
2018-09-11,19.53,19.76,19.46,19.58,28177,14.2577101098753,14.4256196503398,14.2066072062557,14.2942121838894,38596.4369985927,0.0,1.0
2018-09-12,19.46,19.68,19.46,19.46,12581,14.2066072062557,14.3672163319174,14.2066072062557,14.2066072062557,17233.2673414236,0.0,1.0
2018-09-13,19.8,19.9,19.58,19.61,1198,14.454821309551,14.5278254575791,14.2942121838894,14.3161134282978,1641.00264486333,0.0,1.0
2018-09-14,19.57,19.92,19.49,19.61,19915,14.2869117690866,14.5424262871847,14.2285084506641,14.3161134282978,27279.2718467888,0.0,1.0
2018-09-17,19.51,19.57,19.5,19.57,8412,14.2431092802697,14.2869117690866,14.2358088654669,14.2869117690866,11522.6329287064,0.0,1.0
2018-09-18,19.5,19.52,19.5,19.51,7133,14.2358088654669,14.2504096950725,14.2358088654669,14.2431092802697,9770.67768431563,0.0,1.0
2018-09-19,19.65,19.76,19.5,19.51,9430,14.345315087509,14.4256196503398,14.2358088654669,14.2431092802697,12917.0742412864,0.0,1.0
2018-09-20,19.53,19.65,19.44,19.59,10372,14.3094700508272,14.3973930618922,14.2435277925285,14.3534315563597,14156.0211021435,0.0709,1.0
2018-09-21,19.55,19.71,19.55,19.59,7868,14.3241238860047,14.4413545674247,14.3241238860047,14.3534315563597,10738.4857338666,0.0,1.0
2018-09-24,19.63,19.64,19.56,19.56,15738,14.3827392267147,14.3900661443035,14.3314508035935,14.3314508035935,21479.7011285706,0.0,1.0
2018-09-25,19.77,19.79,19.51,19.64,18373,14.4853160729572,14.4999699081347,14.2948162156497,14.3900661443035,25076.0292816893,0.0,1.0
2018-09-26,19.64,19.94,19.64,19.83,22479,14.3900661443035,14.6098736719659,14.3900661443035,14.5292775784897,30680.0229806288,0.0,1.0
2018-09-27,19.85,19.85,19.75,19.75,2529,14.5439314136672,14.5439314136672,14.4706622377797,14.4706622377797,3451.65612874285,0.0,1.0
2018-09-28,19.51,19.9,19.51,19.9,35111,14.2948162156497,14.5805660016109,14.2948162156497,14.5805660016109,47920.5608289009,0.0,1.0
2018-10-01,19.6,19.7,19.57,19.63,7510,14.3607584739485,14.434027649836,14.3387777211822,14.3827392267147,10249.8764439932,0.0,1.0
2018-10-02,20.1,20.19,19.63,19.72,35811,14.7271043533859,14.7930466116847,14.3827392267147,14.4486814850135,48875.9421219495,0.0,1.0
2018-10-03,19.99,20.29,19.87,20.02,27937,14.6465082599097,14.8663157875722,14.5585852488447,14.6684890126759,38129.2674055709,0.0,1.0
2018-10-04,19.82,19.95,19.77,19.94,15659,14.521950660901,14.6172005895547,14.4853160729572,14.6098736719659,21371.8795254978,0.0,1.0
2018-10-05,19.61,19.81,19.6,19.75,25759,14.3680853915372,14.5146237433122,14.3607584739485,14.4706622377797,35156.6667537711,0.0,1.0
2018-10-08,19.5,19.75,19.5,19.75,24882,14.287489298061,14.4706622377797,14.287489298061,14.4706622377797,33959.7104766229,0.0,1.0
2018-10-09,19.47,19.66,19.43,19.66,18064,14.2655085452947,14.404719979481,14.2362008749397,14.404719979481,24654.2966823293,0.0,1.0
2018-10-10,19.36,19.53,19.36,19.49,21234,14.1849124518185,14.3094700508272,14.1849124518185,14.2801623804722,28980.8091094209,0.0,1.0
2018-10-11,19.6,19.72,19.28,19.36,17040,14.3607584739485,14.4486814850135,14.1262971111085,14.1849124518185,23256.710333641,0.0,1.0
2018-10-12,19.7,19.74,19.57,19.57,9936,14.434027649836,14.463335320191,14.3387777211822,14.3387777211822,13560.955039616,0.0,1.0
2018-10-15,19.89,19.97,19.66,19.75,12421,14.5732390840222,14.6318544247322,14.404719979481,14.4706622377797,16952.5586299387,0.0,1.0
2018-10-16,19.82,19.96,19.72,19.83,16846,14.521950660901,14.6245275071434,14.4486814850135,14.5292775784897,22991.9332324246,0.0,1.0
2018-10-17,19.9,20.29,19.82,20.29,7036,14.5805660016109,14.8663157875722,14.521950660901,14.8663157875722,9602.94682555743,0.0,1.0
2018-10-18,19.9,19.9,19.78,19.82,13446,14.5805660016109,14.5805660016109,14.492642990546,14.521950660901,18351.5098090457,0.0,1.0
2018-10-19,19.79,19.94,19.75,19.94,9850,14.4999699081347,14.6098736719659,14.4706622377797,14.6098736719659,13443.5796236129,0.0,1.0
2018-10-22,19.6,19.91,19.5,19.91,20096,14.3607584739485,14.5878929191997,14.287489298061,14.5878929191997,27427.6320930076,0.0,1.0
2018-10-23,19.56,19.7,19.47,19.58,11147,14.3833986492977,14.4863473103867,14.317217367169,14.3981056008819,15158.8178368849,0.0709,1.0
2018-10-24,19.57,19.59,19.51,19.53,13660,14.3907521250898,14.4054590766739,14.3466312703373,14.3613382219215,18576.249363223,0.0,1.0
2018-10-25,19.39,19.59,19.38,19.39,5836,14.2583895608324,14.4054590766739,14.2510360850404,14.2583895608324,7936.38296367278,0.0,1.0
2018-10-26,19.5,19.54,19.27,19.51,17131,14.3392777945453,14.3686916977136,14.1701478513275,14.3466312703373,23296.4661670112,0.0,1.0
2018-10-29,18.7,19.34,18.61,19.11,105783,13.7509997311793,14.2216221818721,13.6848184490506,14.0524922386544,143854.420672754,0.0,1.0
2018-10-30,18.25,18.78,18.25,18.7,75033,13.4200933205359,13.8098275375159,13.4200933205359,13.7509997311793,102037.461088633,0.0,1.0
2018-10-31,18.22,18.35,18.1,18.35,96040,13.3980328931597,13.4936280784567,13.3097911836548,13.4936280784567,130604.90401493,0.0,1.0
2018-11-01,18.1,18.23,17.98,18.21,127288,13.3097911836548,13.4053863689518,13.2215494741499,13.3906794173677,173099.094359147,0.0,1.0
2018-11-02,18.18,18.25,18.02,18.11,34857,13.3686189899914,13.4200933205359,13.2509633773182,13.3171446594469,47402.0735032114,0.0,1.0
2018-11-05,18.33,18.52,18.19,18.19,33826,13.4789211268725,13.618637166922,13.3759724657835,13.3759724657835,46000.0154436592,0.0,1.0
2018-11-06,18.27,18.34,18.23,18.23,25366,13.4348002721201,13.4862746026646,13.4053863689518,13.4053863689518,34495.2519288079,0.0,1.0
2018-11-07,18.24,18.34,18.23,18.26,53175,13.4127398447439,13.4862746026646,13.4053863689518,13.427446796328,72312.7423052258,0.0,1.0
2018-11-08,18.36,18.38,18.31,18.33,27474,13.5009815542488,13.5156885058329,13.4642141752884,13.4789211268725,37361.9234996478,0.0,1.0
2018-11-09,18.38,18.47,18.32,18.32,22140,13.5156885058329,13.5818697879616,13.4715676510805,13.4715676510805,30108.210900568,0.0,1.0
2018-11-12,18.45,18.5,18.35,18.37,22576,13.5671628363774,13.6039302153378,13.4936280784567,13.5083350300408,30701.1277909316,0.0,1.0
2018-11-13,18.35,18.54,18.35,18.44,26939,13.4936280784567,13.6333441185061,13.4936280784567,13.5598093605854,36634.3763979404,0.0,1.0
2018-11-14,18.45,18.49,18.32,18.4,48705,13.5671628363774,13.5965767395457,13.4715676510805,13.5303954574171,66233.9842778757,0.0,1.0
2018-11-15,18.52,18.57,18.38,18.38,29062,13.618637166922,13.6554045458823,13.5156885058329,13.5156885058329,39521.4464856506,0.0,1.0
2018-11-16,18.62,18.71,18.47,18.52,27090,13.6921719248427,13.7583532069714,13.5818697879616,13.618637166922,36839.7214677682,0.0,1.0
2018-11-19,18.57,18.78,18.5,18.69,42525,13.6554045458823,13.8098275375159,13.6039302153378,13.7436462553872,57829.7953273106,0.0,1.0
2018-11-20,18.63,18.65,18.5,18.58,59612,13.6995254006348,13.7142323522189,13.6039302153378,13.6627580216744,81066.4258448354,0.0,1.0
2018-11-21,18.56,18.66,18.51,18.66,24612,13.7001872134561,13.7740028773217,13.6632793815233,13.7740028773217,33342.5166300895,0.0709,1.0
2018-11-23,18.56,18.6499,18.56,18.58,2160,13.7001872134561,13.7665474952712,13.7001872134561,13.7149503462292,2926.20818791619,0.0,1.0
2018-11-26,18.69,18.85,18.43,18.57,66809,13.7961475764814,13.9142526386663,13.6042268504308,13.7075687798426,90507.8901974504,0.0,1.0
2018-11-27,18.62,18.8,18.59,18.78,23796,13.7444766117754,13.8773448067335,13.7223319126157,13.8625816739604,32237.0602035436,0.0,1.0
2018-11-28,19.08,19.14,18.68,18.68,61426,14.0840286655572,14.1283180638766,13.7887660100948,13.7887660100948,83215.40006988,0.0,1.0
2018-11-29,19.24,19.24,19.08,19.08,24846,14.2021337277422,14.2021337277422,14.0840286655572,14.0840286655572,33659.5225171138,0.0,1.0
2018-11-30,19.53,19.6,19.28,19.28,23919,14.4161991529524,14.4678701176583,14.2316599932884,14.2316599932884,32403.6915031332,0.0,1.0
2018-12-03,19.73,19.82,19.5,19.81,32586,14.5638304806836,14.6302645781627,14.3940544537927,14.6228830117761,44145.101857147,0.0,1.0
2018-12-04,19.73,19.79,19.65,19.72,14162,14.5638304806836,14.608119879003,14.5047779495911,14.5564489142971,19185.6297950321,0.0,1.0
2018-12-06,19.44,19.7851,19.2301,19.66,49220,14.3497650554734,14.6045029114736,14.1948259770195,14.5121595159777,66679.6143561274,0.0,1.0
2018-12-07,19.69,19.98,19.37,19.47,11450,14.5343042151374,14.7483696403476,14.2980940907675,14.3719097546331,15511.6128479817,0.0,1.0
2018-12-10,19.47,19.67,19.42,19.67,16507,14.3719097546331,14.5195410823643,14.3350019227003,14.5195410823643,22362.4622953392,0.0,1.0
2018-12-11,19.0,19.38,18.75,19.33,62798,14.0249761344647,14.305475657154,13.8404369748007,14.2685678252212,85074.084159612,0.0,1.0
2018-12-12,19.1,19.2,19.0,19.09,31102,14.0987917983303,14.1726074621959,14.0249761344647,14.0914102319438,42134.6884539676,0.0,1.0
2018-12-13,19.05,19.1,19.04,19.1,9889,14.0618839663975,14.0987917983303,14.054502400011,14.0987917983303,13396.8855418071,0.0,1.0
2018-12-14,19.22,19.22,19.04,19.1,16646,14.1873705949691,14.1873705949691,14.054502400011,14.0987917983303,22550.7692111356,0.0,1.0
2018-12-17,19.0,19.355,19.0,19.3228,43121,14.0249761344647,14.2870217411876,14.0249761344647,14.2632530974229,58417.1404033031,0.0,1.0
2018-12-18,19.03,19.31,19.03,19.18,14043,14.0471208336244,14.2538046924481,14.0471208336244,14.1578443294228,19024.4173994941,0.0,1.0
2018-12-19,19.1436,19.28,19.03,19.03,11415,14.1309754277757,14.2316599932884,14.0471208336244,14.0471208336244,15464.1974375294,0.0,1.0
2018-12-20,18.72,19.29,18.72,19.12,34781,13.818292275641,14.239041559675,13.818292275641,14.1135549311034,47118.7254555156,0.0,1.0
2018-12-21,18.9,19.01,18.79,18.79,54035,14.0034957762798,14.0849976035492,13.9219939490105,13.9219939490105,72929.03974234,0.0709,1.0
2018-12-24,18.82,19.08,18.43,19.01,21049,13.9442217200839,14.1368624027206,13.655260696129,14.0849976035492,28409.0563067737,0.0,1.0
2018-12-26,18.6,18.87,18.54,18.54,41214,13.7812180655452,13.9812680052064,13.7367625233983,13.7367625233983,55625.0105291163,0.0,1.0
2018-12-27,18.43,18.78,18.39,18.65,49592,13.655260696129,13.914584691986,13.625623668031,13.8182643506677,66932.4870713816,0.0,1.0
2018-12-28,18.76,18.9,18.16,18.556,70500,13.899766177937,14.0034957762798,13.4552107564678,13.7486173346375,95151.2408963629,0.0,1.0
2018-12-31,19.09,19.09,18.56,18.87,70684,14.1442716597451,14.1442716597451,13.7515810374473,13.9812680052064,95399.5788867871,0.0,1.0
2019-01-02,19.45,19.45,19.01,19.01,10162,14.4110049126266,14.4110049126266,14.0849976035492,14.0849976035492,13715.2753189906,0.0,1.0
2019-01-03,19.37,19.4,19.33,19.4,13269,14.3517308564307,14.3739586275042,14.3220938283328,14.3739586275042,17908.6782333878,0.0,1.0
2019-01-04,19.57,19.81,19.17,19.3,31277,14.4999159969204,14.6777381655081,14.203545715941,14.2998660572593,42213.4093831992,0.0,1.0
2019-01-07,19.56,19.82,19.56,19.67,23919,14.492506739896,14.6851474225326,14.492506739896,14.5740085671653,32282.5890921999,0.0,1.0
2019-01-08,19.63,19.74,19.26,19.26,32605,14.5443715390674,14.6258733663367,14.2702290291614,14.2702290291614,44005.7618358283,0.0,1.0
2019-01-09,19.61,19.65,19.54,19.58,19544,14.5295530250184,14.5591900531163,14.477688225847,14.5073252539449,26377.8135046597,0.0,1.0
2019-01-10,19.64,19.69,19.6,19.68,8695,14.5517807960918,14.5888270812143,14.5221437679939,14.5814178241898,11735.3197105514,0.0,1.0
2019-01-11,19.62,19.67,19.59,19.66,22811,14.5369622820429,14.5740085671653,14.5147345109694,14.5665993101408,30787.1624976869,0.0,1.0
2019-01-14,19.44,19.75,19.44,19.5,21041,14.4035956556021,14.6332826233612,14.4035956556021,14.448051197749,28398.2590028421,0.0,1.0
2019-01-15,19.4,19.68,19.4,19.52,17348,14.3739586275042,14.5814178241898,14.3739586275042,14.462869711798,23413.9535754624,0.0,1.0
2019-01-16,19.74,19.75,19.5,19.64,20992,14.6258733663367,14.6332826233612,14.448051197749,14.5517807960918,28332.1255162617,0.0,1.0
2019-01-17,19.69,19.75,19.65,19.75,28849,14.5888270812143,14.6332826233612,14.5591900531163,14.6332826233612,38936.4276399881,0.0,1.0
2019-01-18,19.5,19.84,19.49,19.84,27563,14.448051197749,14.6999659365816,14.4406419407245,14.6999659365816,37200.7610329993,0.0,1.0
2019-01-22,19.61,19.81,19.5,19.5,11307,14.5295530250184,14.6777381655081,14.448051197749,14.448051197749,15260.6394441868,0.0,1.0
2019-01-23,19.75,19.75,19.53,19.55,16914,14.6858142556648,14.6858142556648,14.5222254386397,14.5370971492783,22746.5426284515,0.0709,1.0
2019-01-24,19.82,19.84,19.6,19.76,18650,14.7378652429001,14.7527369535387,14.574276425875,14.6932501109841,25081.1765413633,0.0,1.0
2019-01-25,19.46,19.87,19.45,19.8,68860,14.4701744514044,14.7750445194967,14.4627385960851,14.7229935322614,92605.3520985675,0.0,1.0
2019-01-28,19.46,19.52,19.4,19.45,25862,14.4701744514044,14.5147895833204,14.4255593194885,14.4627385960851,34780.1280274928,0.0,1.0
2019-01-29,19.42,19.49,19.4,19.43,24412,14.4404310301271,14.4924820173624,14.4255593194885,14.4478668854464,32830.1169827219,0.0,1.0
2019-01-30,19.46,19.49,19.4,19.4,18088,14.4701744514044,14.4924820173624,14.4255593194885,14.4255593194885,24325.3791571143,0.0,1.0
2019-01-31,19.59,19.63,19.44,19.48,40196,14.5668405705556,14.5965839918329,14.4553027407658,14.4850461620431,54056.9958314554,0.0,1.0
2019-02-01,19.69,19.69,19.56,19.62,21871,14.6411991237489,14.6411991237489,14.5445330045977,14.5891481365136,29412.8907311612,0.0,1.0
2019-02-04,19.72,19.79,19.66,19.67,33438,14.6635066897068,14.7155576769421,14.6188915577909,14.6263274131102,44968.5995276199,0.0,1.0
2019-02-05,19.61,19.76,19.61,19.74,22939,14.5817122811943,14.6932501109841,14.5817122811943,14.6783784003455,30849.1747282752,0.0,1.0
2019-02-06,19.52,19.64,19.52,19.64,19085,14.5147895833204,14.6040198471522,14.5147895833204,14.6040198471522,25666.1798547946,0.0,1.0
2019-02-07,19.54,19.68,19.5,19.68,32715,14.529661293959,14.6337632684295,14.4999178726817,14.6337632684295,43996.2836756409,0.0,1.0
2019-02-08,19.61,19.64,19.46,19.54,35570,14.5817122811943,14.6040198471522,14.4701744514044,14.529661293959,47835.7881810345,0.0,1.0
2019-02-11,19.68,19.69,19.59,19.59,9319,14.6337632684295,14.6411991237489,14.5668405705556,14.5668405705556,12532.519259462,0.0,1.0
2019-02-12,19.71,19.72,19.66,19.66,21266,14.6560708343875,14.6635066897068,14.6188915577909,14.6188915577909,28599.2654331707,0.0,1.0
2019-02-13,19.78,19.78,19.7,19.74,18596,14.7081218216228,14.7081218216228,14.6486349790682,14.6783784003455,25008.5554403857,0.0,1.0
2019-02-14,19.85,19.88,19.77,19.79,15459,14.7601728088581,14.782480374816,14.7006859663035,14.7155576769421,20789.8074076641,0.0,1.0
2019-02-15,19.97,19.98,19.85,19.9,9421,14.8494030726899,14.8568389280093,14.7601728088581,14.7973520854547,12669.6924501976,0.0,1.0
2019-02-19,19.92,19.969,19.91,19.93,18226,14.8122237960933,14.848659487158,14.804787940774,14.8196596514126,24510.9664151683,0.0,1.0
2019-02-20,19.84,19.91,19.84,19.84,7467,14.8054571677527,14.8576941638083,14.8054571677527,14.8054571677527,10006.1266816313,0.0709,1.0
2019-02-21,19.98,19.98,19.84,19.84,23130,14.9099311598639,14.9099311598639,14.8054571677527,14.8054571677527,30995.2738912725,0.0,1.0
2019-02-22,19.98,20.01,19.91,19.98,12144,14.9099311598639,14.9323184438877,14.8576941638083,14.9099311598639,16273.5238277394,0.0,1.0
2019-02-25,19.82,19.97,19.815,19.96,24248,14.7905323117369,14.902468731856,14.7868010977329,14.895006303848,32493.4457983387,0.0,1.0
2019-02-26,19.83,19.91,19.8,19.87,20458,14.7979947397448,14.8576941638083,14.775607455721,14.8278444517766,27414.6698343127,0.0,1.0
2019-02-27,19.8,19.91,19.77,19.91,17153,14.775607455721,14.8576941638083,14.7532201716972,14.8576941638083,22985.8163881105,0.0,1.0
2019-02-28,19.76,19.9,19.75,19.9,8702,14.7457577436892,14.8502317358004,14.7382953156813,14.8502317358004,11661.0840208324,0.0,1.0
2019-03-01,19.77,19.79,19.71,19.71,7313,14.7532201716972,14.768145027713,14.7084456036495,14.7084456036495,9799.75953164182,0.0,1.0
2019-03-04,19.8,19.83,19.77,19.77,21806,14.775607455721,14.7979947397448,14.7532201716972,14.7532201716972,29221.0524199346,0.0,1.0
2019-03-05,19.78,19.87,19.77,19.82,15868,14.7606825997051,14.8278444517766,14.7532201716972,14.7905323117369,21263.8567274843,0.0,1.0
2019-03-06,19.78,19.87,19.78,19.87,19772,14.7606825997051,14.8278444517766,14.7606825997051,14.8278444517766,26495.3979843597,0.0,1.0
2019-03-07,19.9,19.9,19.85,19.9,8415,14.8502317358004,14.8502317358004,14.8129195957607,14.8502317358004,11276.490695852,0.0,1.0
2019-03-08,19.91,19.93,19.8,19.9,15596,14.8576941638083,14.8726190198242,14.775607455721,14.8502317358004,20899.3640989315,0.0,1.0
2019-03-11,19.83,19.96,19.83,19.89,31875,14.7979947397448,14.895006303848,14.7979947397448,14.8427693077924,42713.9799085305,0.0,1.0
2019-03-12,19.97,19.98,19.95,19.96,9726,14.902468731856,14.9099311598639,14.8875438758401,14.895006303848,13033.2915636194,0.0,1.0
2019-03-13,19.91,20.08,19.91,19.98,19435,14.8576941638083,14.9845554399433,14.8576941638083,14.9099311598639,26043.8023379543,0.0,1.0
2019-03-14,19.91,19.98,19.9,19.91,12658,14.8576941638083,14.9099311598639,14.8502317358004,14.8576941638083,16962.30769199,0.0,1.0
2019-03-15,19.91,20.0199,19.86,20.0199,8600,14.8576941638083,14.9397062476156,14.8203820237686,14.9397062476156,11524.3992851251,0.0,1.0
2019-03-18,19.93,19.93,19.84,19.91,24004,14.8726190198242,14.8726190198242,14.8054571677527,14.8576941638083,32166.4744697841,0.0,1.0
2019-03-19,19.98,19.98,19.8501,19.9033,16043,14.9099311598639,14.9099311598639,14.8129942200408,14.852694337043,21498.3648524723,0.0,1.0
2019-03-20,20.05,20.05,19.88,19.91,18218,15.0150767704958,15.0150767704958,14.8877668926412,14.9102333416744,24326.9418853553,0.0709,1.0
2019-03-21,19.96,20.05,19.93,20.01,7633,14.9476774233963,15.0150767704958,14.9252109743631,14.9851215051182,10192.5319689822,0.0,1.0
2019-03-22,19.97,20.04,19.92,20.02,17200,14.9551662397407,15.0075879541514,14.9177221580187,14.9926103214626,22967.5815362889,0.0,1.0
2019-03-25,19.94,20.0,19.9,20.0,17634,14.9326997907075,14.9776326887738,14.90274452533,14.9776326887738,23547.1123727279,0.0,1.0
2019-03-26,19.97,19.97,19.91,19.94,16998,14.9551662397407,14.9551662397407,14.9102333416744,14.9326997907075,22697.8459856883,0.0,1.0
2019-03-27,20.01,20.04,19.96,19.96,17379,14.9851215051182,15.0075879541514,14.9476774233963,14.9476774233963,23206.6046232074,0.0,1.0
2019-03-28,20.19,20.19,20.02,20.08,16312,15.1199201993172,15.1199201993172,14.9926103214626,15.0375432195289,21781.8133732526,0.0,1.0
2019-03-29,20.16,20.58,20.1,20.34,8154,15.097453750284,15.4119840367483,15.0525208522177,15.232252444483,10888.2360376105,0.0,1.0
2019-04-01,20.16,20.28,20.1,20.15,17362,15.097453750284,15.1873195464167,15.0525208522177,15.0899649339396,23183.9041065727,0.0,1.0
2019-04-02,20.26,20.26,20.11,20.11,12973,15.1723419137279,15.1723419137279,15.0600096685621,15.0600096685621,17323.1648412952,0.0,1.0
2019-04-03,20.29,20.29,20.2,20.2,6840,15.1948083627611,15.1948083627611,15.1274090156616,15.1274090156616,9133.61963419861,0.0,1.0
2019-04-04,20.28,20.3,20.26,20.3,5793,15.1873195464167,15.2022971791054,15.1723419137279,15.2022971791054,7735.53487440242,0.0,1.0
2019-04-05,20.29,20.3,20.23,20.25,8030,15.1948083627611,15.2022971791054,15.1498754646947,15.1648530973835,10722.6557986279,0.0,1.0
2019-04-08,20.3,20.3,20.24,20.24,14278,15.2022971791054,15.2022971791054,15.1573642810391,15.1573642810391,19065.7633241357,0.0,1.0
2019-04-09,20.3,20.34,20.29,20.3,7946,15.2022971791054,15.232252444483,15.1948083627611,15.2022971791054,10610.4885399624,0.0,1.0
2019-04-10,20.55,20.55,20.3,20.41,11001,15.3895175877151,15.3895175877151,15.2022971791054,15.2846741588937,14689.9049116695,0.0,1.0
2019-04-11,20.54,20.54,20.32,20.5,8499,15.3820287713707,15.3820287713707,15.2172748117942,15.3520735059932,11348.9229928442,0.0,1.0
2019-04-12,20.5,20.77,20.41,20.77,7122,15.3520735059932,15.5542715472916,15.2846741588937,15.5542715472916,9510.18114543313,0.0,1.0
2019-04-15,20.86,20.92,20.5,20.5,10239,15.6216708943911,15.6666037924574,15.3520735059932,15.3520735059932,13672.3876366316,0.0,1.0
2019-04-16,20.84,20.98,20.6601,20.9103,23897,15.6066932617023,15.7115366905238,15.4719694556668,15.6593396406034,31910.2497658546,0.0,1.0
2019-04-17,20.73,20.8,20.63,20.8,3596,15.5243162819141,15.5767379963248,15.4494281184702,15.5767379963248,4801.8269304939,0.0,1.0
2019-04-18,20.84,20.94,20.62,20.9,14318,15.6066932617023,15.6815814251462,15.4419393021258,15.6516261597687,19119.1763044527,0.0,1.0
2019-04-22,20.77,20.95,20.64,20.66,18210,15.6073672551733,15.7426260951315,15.5096803152035,15.5247090751989,24233.53624069,0.0709,1.0
2019-04-23,20.7,20.74,20.7,20.72,3786,15.5547665951896,15.5848241151803,15.5547665951896,15.5697953551849,5038.33982467062,0.0,1.0
2019-04-24,20.57,20.93,20.57,20.83,21291,15.4570796552198,15.7275973351361,15.4570796552198,15.6524535351594,28333.6749094195,0.0,1.0
2019-04-25,20.35,20.65,20.35,20.58,23131,15.2917632952709,15.5171946952012,15.2917632952709,15.4645940352175,30782.3133873366,0.0,1.0
2019-04-26,20.54,20.54,20.37,20.39,18391,15.4345365152268,15.4345365152268,15.3067920552663,15.3218208152616,24474.4077431372,0.0,1.0
2019-04-29,20.49,20.56,20.49,20.54,5427,15.3969646152384,15.4495652752221,15.3969646152384,15.4345365152268,7222.15272807381,0.0,1.0
2019-04-30,20.56,20.57,20.45,20.53,14957,15.4495652752221,15.4570796552198,15.3669070952477,15.4270221352291,19904.5031055464,0.0,1.0
2019-05-01,20.64,20.64,20.55,20.58,13423,15.5096803152035,15.5096803152035,15.4420508952245,15.4645940352175,17863.0838527612,0.0,1.0
2019-05-02,20.72,20.74,20.57,20.66,11718,15.5697953551849,15.5848241151803,15.4570796552198,15.5247090751989,15594.1009153435,0.0,1.0
2019-05-03,20.74,20.76,20.67,20.67,6011,15.5848241151803,15.5998528751757,15.5322234551966,15.5322234551966,7999.32928845618,0.0,1.0
2019-05-06,20.79,20.82,20.68,20.68,11133,15.6223960151687,15.6449391551617,15.5397378351942,15.5397378351942,14815.5935731796,0.0,1.0
2019-05-07,20.63,20.73,20.63,20.73,15731,15.5021659352059,15.5773097351826,15.5021659352059,15.5773097351826,20934.5282044092,0.0,1.0
2019-05-08,20.56,20.66,20.56,20.61,10260,15.4495652752221,15.5247090751989,15.4495652752221,15.4871371752105,13653.8210779505,0.0,1.0
2019-05-09,20.6,20.68,20.58,20.58,7437,15.4796227952128,15.5397378351942,15.4645940352175,15.4645940352175,9897.02410884192,0.0,1.0
2019-05-10,20.68,20.68,20.59,20.59,9322,15.5397378351942,15.5397378351942,15.4721084152152,15.4721084152152,12405.5477669254,0.0,1.0
2019-05-13,20.69,20.69,20.63,20.66,13599,15.5472522151919,15.5472522151919,15.5021659352059,15.5247090751989,18097.3014463011,0.0,1.0
2019-05-14,20.77,20.77,20.61,20.65,16969,15.6073672551733,15.6073672551733,15.4871371752105,15.5171946952012,22582.0360498774,0.0,1.0
2019-05-15,20.67,20.79,20.66,20.77,18514,15.5322234551966,15.6223960151687,15.5247090751989,15.6073672551733,24638.0939022588,0.0,1.0
2019-05-16,20.81,20.84,20.47,20.76,36972,15.637424775164,15.6599679151571,15.381935855243,15.5998528751757,49201.6640247551,0.0,1.0
2019-05-17,20.8,20.99,20.8,20.85,31734,15.6299103951664,15.7726836151222,15.6299103951664,15.6674822951547,42231.0290533801,0.0,1.0
2019-05-20,20.94,20.95,20.77,20.9,14153,15.7351117151338,15.7426260951315,15.6073672551733,15.7050541951431,18834.5545532392,0.0,1.0
2019-05-21,20.75,20.9,20.75,20.9,18831,15.592338495178,15.7050541951431,15.592338495178,15.7050541951431,25059.9517269869,0.0,1.0
2019-05-22,20.74,20.92,20.74,20.76,5752,15.5848241151803,15.7200829551385,15.5848241151803,15.5998528751757,7654.65680705373,0.0,1.0
2019-05-23,20.61,20.77,20.6,20.69,19236,15.540414129394,15.6610578101657,15.5328738993458,15.6007359697798,25511.1579845305,0.0709,1.0
2019-05-24,20.62,20.73,20.61,20.61,8073,15.5479543594423,15.6308968899728,15.540414129394,15.540414129394,10706.5698902638,0.0,1.0
2019-05-28,20.75,20.78,20.69,20.72,10595,15.6459773500692,15.6685980402139,15.6007359697798,15.6233566599245,14051.2954276409,0.0,1.0
2019-05-29,20.67,20.8,20.67,20.75,9744,15.5856555096834,15.6836785003103,15.5856555096834,15.6459773500692,12922.6826471857,0.0,1.0
2019-05-30,20.68,20.73,20.61,20.62,15525,15.5931957397316,15.6308968899728,15.540414129394,15.5479543594423,20589.5574812765,0.0,1.0
2019-05-31,20.68,20.78,20.6,20.78,18467,15.5931957397316,15.6685980402139,15.5328738993458,15.6685980402139,24491.295201722,0.0,1.0
2019-06-03,20.67,20.74,20.66,20.68,6469,15.5856555096834,15.638437120021,15.5781152796352,15.5931957397316,8579.31383873608,0.0,1.0
2019-06-04,20.61,20.74,20.61,20.7,20165,15.540414129394,15.638437120021,15.540414129394,15.6082761998281,26743.2158846983,0.0,1.0
2019-06-05,20.61,20.7,20.61,20.65,9881,15.540414129394,15.6082761998281,15.540414129394,15.5705750495869,13104.3747164247,0.0,1.0
2019-06-06,20.68,20.74,20.65,20.69,9301,15.5931957397316,15.638437120021,15.5705750495869,15.6007359697798,12335.167415997,0.0,1.0
2019-06-07,20.69,20.7241,20.63,20.65,16583,15.6007359697798,15.6264481542443,15.5554945894905,15.5705750495869,21992.6976948154,0.0,1.0
2019-06-10,20.61,20.74,20.5787,20.6786,24733,15.540414129394,15.638437120021,15.5168132093431,15.5921401075249,32801.3864853084,0.0,1.0
2019-06-11,20.62,20.64,20.56,20.58,17816,15.5479543594423,15.5630348195387,15.5027129791529,15.5177934392494,23627.9263179659,0.0,1.0
2019-06-12,20.65,20.67,20.61,20.61,4865,15.5705750495869,15.5856555096834,15.540414129394,15.540414129394,6452.0577872084,0.0,1.0
2019-06-13,20.65,20.67,20.64,20.67,8307,15.5705750495869,15.5856555096834,15.5630348195387,15.5856555096834,11016.9052494019,0.0,1.0
2019-06-14,20.6,20.67,20.6,20.67,11094,15.5328738993458,15.5856555096834,15.5328738993458,15.5856555096834,14713.0789499054,0.0,1.0
2019-06-17,20.66,20.68,20.56,20.61,17707,15.5781152796352,15.5931957397316,15.5027129791529,15.540414129394,23483.3683942649,0.0,1.0
2019-06-18,20.68,20.68,20.62,20.63,12419,15.5931957397316,15.5931957397316,15.5479543594423,15.5554945894905,16470.3197655377,0.0,1.0
2019-06-19,20.6487,20.68,20.6,20.67,19285,15.5695948196807,15.5931957397316,15.5328738993458,15.5856555096834,25576.1427392217,0.0,1.0
2019-06-20,20.62,20.64,20.59,20.59,5006,15.6014145904842,15.6165469033751,15.5787161211479,15.5787161211479,6616.30516908124,0.0709,1.0
2019-06-21,20.66,20.72,20.57,20.62,32416,15.6316792162659,15.6770761549385,15.563583808257,15.6014145904842,42843.4175711022,0.0,1.0
2019-06-24,20.68,20.75,20.63,20.75,8666,15.6468115291568,15.6997746242748,15.6089807469296,15.6997746242748,11453.6357561442,0.0,1.0
2019-06-25,20.6,20.68,20.52,20.68,12064,15.5862822775933,15.6468115291568,15.5257530260298,15.6468115291568,15944.6874869749,0.0,1.0
2019-06-26,20.57,20.75,20.53,20.6,31153,15.563583808257,15.6997746242748,15.5333191824753,15.5862822775933,41174.1420160584,0.0,1.0
2019-06-27,20.62,20.72,20.58,20.65,8273,15.6014145904842,15.6770761549385,15.5711499647024,15.6241130598205,10934.2174717957,0.0,1.0
2019-06-28,20.57,20.71,20.57,20.71,11520,15.563583808257,15.6695099984931,15.563583808257,15.6695099984931,15225.6962740344,0.0,1.0
2019-07-01,20.57,20.67,20.53,20.67,24995,15.563583808257,15.6392453727114,15.5333191824753,15.6392453727114,33035.2672195737,0.0,1.0
2019-07-02,20.61,20.63,20.55,20.59,12206,15.5938484340388,15.6089807469296,15.5484514953661,15.5787161211479,16132.3653403526,0.0,1.0
2019-07-03,20.59,20.63,20.59,20.61,3015,15.5787161211479,15.6089807469296,15.5787161211479,15.5938484340388,3984.85019671992,0.0,1.0
2019-07-05,20.58,20.59,20.57,20.58,3039,15.5711499647024,15.5787161211479,15.563583808257,15.5711499647024,4016.57039729084,0.0,1.0
2019-07-08,20.59,20.62,20.57,20.59,17338,15.5787161211479,15.6014145904842,15.563583808257,15.5787161211479,22915.2015624312,0.0,1.0
2019-07-09,20.66,20.66,20.58,20.62,9213,15.6316792162659,15.6316792162659,15.5711499647024,15.6014145904842,12176.5919941561,0.0,1.0
2019-07-10,20.86,20.95,20.72,20.84,24819,15.7830023451746,15.8510977531835,15.6770761549385,15.7678700322837,32802.652415387,0.0,1.0
2019-07-11,20.86,20.93,20.81,20.81,14765,15.7830023451746,15.8359654402926,15.7451715629474,15.7451715629474,19514.5317262254,0.0,1.0
2019-07-12,20.9,20.95,20.82,20.95,11486,15.8132669709563,15.8510977531835,15.7527377193929,15.8510977531835,15180.7593232256,0.0,1.0
2019-07-15,20.92,20.94,20.9,20.9,1838,15.8283992838472,15.8435315967381,15.8132669709563,15.8132669709563,2429.2386937218,0.0,1.0
2019-07-16,20.94,20.99,20.9,20.99,10253,15.8435315967381,15.8813623789652,15.8132669709563,15.8813623789652,13551.1340188953,0.0,1.0
2019-07-17,21.0,21.0,20.96,20.97,9047,15.8889285354107,15.8889285354107,15.8586639096289,15.8662300660744,11957.1939402073,0.0,1.0
2019-07-18,21.02,21.2,20.99,21.0,6843,15.9040608483015,16.0402516643193,15.8813623789652,15.8889285354107,9044.22218777927,0.0,1.0
2019-07-19,21.01,21.09,20.98,21.08,7329,15.8964946918561,15.9570239434196,15.8737962225198,15.9494577869741,9686.55624934007,0.0,1.0
2019-07-22,21.12,21.61,21.01,21.14,27751,15.9797224127559,16.3504640785821,15.8964946918561,15.9948547256467,36677.8035851325,0.0,1.0
2019-07-23,21.29,21.38,21.05,21.19,24986,16.1619911215264,16.2303133009974,15.9797986429371,16.0860775887808,32913.762666995,0.0709,1.0
2019-07-24,21.13,21.42,21.04,21.42,18711,16.0405294691335,16.2606787140956,15.9722072896625,16.2606787140956,24647.7792868864,0.0,1.0
2019-07-25,21.13,21.2,21.08,21.2,14040,16.0405294691335,16.0936689420554,16.0025727027607,16.0936689420554,18494.7261604343,0.0,1.0
2019-07-26,21.18,21.19,21.14,21.18,5260,16.0784862355063,16.0860775887808,16.048120822408,16.0784862355063,6928.93586922251,0.0,1.0
2019-07-29,21.2,21.2,21.08,21.2,18885,16.0936689420554,16.0936689420554,16.0025727027607,16.0936689420554,24876.9874316097,0.0,1.0
2019-07-30,21.14,21.2,21.08,21.08,7882,16.048120822408,16.0936689420554,16.0025727027607,16.0025727027607,10382.8654983293,0.0,1.0
2019-07-31,21.2,21.2,21.15,21.16,21869,16.0936689420554,16.0936689420554,16.0557121756826,16.0633035289572,28807.775384796,0.0,1.0
2019-08-01,21.2,21.2,21.16,21.2,8920,16.0936689420554,16.0936689420554,16.0633035289572,16.0936689420554,11750.2106375408,0.0,1.0
2019-08-02,21.31,21.31,21.18,21.18,13411,16.1771738280755,16.1771738280755,16.0784862355063,16.0784862355063,17666.1518901413,0.0,1.0
2019-08-05,21.27,21.28,21.19,21.23,14105,16.1468084149773,16.1543997682518,16.0860775887808,16.116443001879,18580.3498926584,0.0,1.0
2019-08-06,21.4,21.49,21.34,21.38,13282,16.2454960075465,16.3138181870175,16.1999478878991,16.2303133009974,17496.2217138809,0.0,1.0
2019-08-07,21.52,21.63,21.4,21.4,15465,16.3365922468411,16.4200971328612,16.2454960075465,16.2454960075465,20371.8618284271,0.0,1.0
2019-08-08,21.43,21.72,21.4,21.72,29955,16.2682700673701,16.4884193123322,16.2454960075465,16.4884193123322,39459.3676734907,0.0,1.0
2019-08-09,21.35,21.63,21.34,21.41,18997,16.2075392411737,16.4200971328612,16.1999478878991,16.253087360821,25024.523708673,0.0,1.0
2019-08-12,21.39,21.48,21.29,21.48,28938,16.2379046542719,16.3062268337429,16.1619911215264,16.3062268337429,38119.6855862284,0.0,1.0
2019-08-13,21.29,21.39,21.22,21.22,10272,16.1619911215264,16.2379046542719,16.1088516486045,16.1088516486045,13531.1842678049,0.0,1.0
2019-08-14,21.33,21.35,21.28,21.28,12690,16.1923565346246,16.2075392411737,16.1543997682518,16.1543997682518,16716.3871065463,0.0,1.0
2019-08-15,21.25,21.31,21.2,21.21,22424,16.1316257084281,16.1771738280755,16.0936689420554,16.1012602953299,29538.8703291723,0.0,1.0
2019-08-16,21.2131,21.5865,21.09,21.15,17896,16.103613614845,16.3870747461169,16.0101640560353,16.0557121756826,23574.1894136134,0.0,1.0
2019-08-19,21.21,21.59,21.18,21.22,12736,16.1012602953299,16.389731719763,16.0784862355063,16.1088516486045,16776.9823631974,0.0,1.0
2019-08-20,21.25,21.66,21.2,21.66,7444,16.1316257084281,16.4428711926849,16.0936689420554,16.4428711926849,9805.89327195677,0.0,1.0
2019-08-21,21.16,21.27,21.15,21.22,21923,16.0633035289572,16.1468084149773,16.0557121756826,16.1088516486045,28878.9089469515,0.0,1.0
2019-08-22,21.07,21.12,21.07,21.1,15009,16.0488040442028,16.0868885341036,16.0488040442028,16.0716547381432,19704.8720346382,0.0709,1.0
2019-08-23,21.07,21.07,20.98,21.0,9840,16.0488040442028,16.0488040442028,15.9802519623813,15.9954857583416,12918.644867802,0.0,1.0
2019-08-26,21.07,21.08,20.98,20.98,13265,16.0488040442028,16.0564209421829,15.9802519623813,15.9802519623813,17415.2260336782,0.0,1.0
2019-08-27,21.03,21.06,20.98,21.06,8419,16.0183364522821,16.0411871462226,15.9802519623813,16.0411871462226,11053.0560103684,0.0,1.0
2019-08-28,21.04,21.07,21.0,21.06,22995,16.0259533502623,16.0488040442028,15.9954857583416,16.0411871462226,30189.4551560068,0.0,1.0
2019-08-29,21.02,21.06,21.01,21.04,12895,16.0107195543019,16.0411871462226,16.0031026563218,16.0259533502623,16929.4639807223,0.0,1.0
2019-08-30,21.23,21.23,21.0,21.07,37129,16.1706744118854,16.1706744118854,15.9954857583416,16.0488040442028,48745.5655789247,0.0,1.0
2019-09-03,21.3,21.3,21.13,21.16,17588,16.2239926977465,16.2239926977465,16.0945054320837,16.1173561260242,23090.7648307827,0.0,1.0
2019-09-04,21.35,21.5,21.24,21.24,14260,16.2620771876473,16.3763306573498,16.1782913098655,16.1782913098655,18721.5320950058,0.0,1.0
2019-09-05,21.4,21.49,21.28,21.29,15057,16.3001616775481,16.3687137593696,16.2087589017862,16.2163757997663,19767.8898144812,0.0,1.0
2019-09-06,21.58,21.58,21.22,21.44,12449,16.4372658411911,16.4372658411911,16.1630575139052,16.3306292694688,16343.9237763482,0.0,1.0
2019-09-09,21.77,21.78,21.28,21.28,6437,16.5819869028141,16.5896038007943,16.2087589017862,16.2087589017862,8450.9468510205,0.0,1.0
2019-09-10,22.2,22.31,21.56,21.77,22852,16.9095135159611,16.9932993937429,16.4220320452307,16.5819869028141,30001.7146868915,0.0,1.0
2019-09-11,21.17,22.18,21.14,22.18,39332,16.1249730240044,16.8942797200008,16.1021223300639,16.8942797200008,51637.8190996329,0.0,1.0
2019-09-12,21.22,21.58,21.22,21.35,7366,16.1630575139052,16.4372658411911,16.1630575139052,16.2620771876473,9670.60346506398,0.0,1.0
2019-09-13,20.7,21.12,20.52,21.12,35869,15.7669788189367,16.0868885341036,15.6298746552938,16.0868885341036,47091.3488580479,0.0,1.0
2019-09-16,20.88,20.97,20.72,20.74,10491,15.9040829825797,15.9726350644011,15.7822126148971,15.7974464108574,13773.3235069218,0.0,1.0
2019-09-17,21.11,21.34,21.0,21.0,19083,16.0792716361234,16.2544602896672,15.9954857583416,15.9954857583416,25053.5060988075,0.0,1.0
2019-09-18,21.21,21.47,21.13,21.45,17571,16.155440615925,16.3534799634093,16.0945054320837,16.3382461674489,23068.446033755,0.0,1.0
2019-09-19,21.26,21.32,21.19,21.32,13167,16.1935251058258,16.2392264937068,16.1402068199647,16.2392264937068,17286.5647331656,0.0,1.0
2019-09-20,21.22,21.22,21.07,21.1,4867,16.2170613205845,16.2170613205845,16.1024261086106,16.1253531510054,6368.4620757343,0.0709,1.0
2019-09-23,21.19,21.22,21.12,21.18,14825,16.1941342781898,16.2170613205845,16.1406378459352,16.1864919307248,19398.4898855066,0.0,1.0
2019-09-24,21.19,21.2,20.93,21.16,9974,16.1941342781898,16.2017766256547,15.9954332441015,16.171207235795,13050.9637853654,0.0,1.0
2019-09-25,21.25,21.35,21.2,21.22,12213,16.2399883629793,16.3164118376287,16.2017766256547,16.2170613205845,15980.6918699287,0.0,1.0
2019-09-26,21.44,21.7,21.31,21.42,14803,16.385192964813,16.5838939989013,16.2858424477689,16.3699082698832,19369.7029190661,0.0,1.0
2019-09-27,21.61,21.69,21.33,21.33,14109,16.5151128717169,16.5762516514363,16.3011271426988,16.3011271426988,18461.6049777142,0.0,1.0
2019-09-30,21.67,21.7,21.39,21.7,11461,16.5609669565065,16.5838939989013,16.3469812274884,16.5838939989013,14996.7010170517,0.0,1.0
2019-10-01,21.63,21.65,21.53,21.65,4892,16.5303975666467,16.5456822615766,16.4539740919974,16.5456822615766,6401.17453759856,0.0,1.0
2019-10-02,21.92,21.97,21.61,21.65,8945,16.7520256431298,16.7902373804544,16.5151128717169,16.5456822615766,11704.5188550325,0.0,1.0
2019-10-03,21.9,21.99,21.69,21.99,3571,16.7367409481999,16.8055220753843,16.5762516514363,16.8055220753843,4672.648052691,0.0,1.0
2019-10-04,21.8,21.9,21.7,21.9,4194,16.6603174735506,16.7367409481999,16.5838939989013,16.7367409481999,5487.84260234837,0.0,1.0
2019-10-07,21.77,21.9,21.62,21.68,9343,16.6373904311558,16.7367409481999,16.5227552191818,16.5686093039714,12225.3012479115,0.0,1.0
2019-10-08,22.15,22.24,21.87,21.89,11622,16.9277996348232,16.9965807620076,16.7138139058051,16.729098600735,15207.3692714575,0.0,1.0
2019-10-09,21.95,22.14,21.93,22.12,13715,16.7749526855245,16.9201572873582,16.7596679905947,16.9048725924284,17946.0565787335,0.0,1.0
2019-10-10,21.8,21.88,21.78,21.78,6360,16.6603174735506,16.72145625327,16.6450327786207,16.6450327786207,8322.05029826792,0.0,1.0
2019-10-11,21.79,21.97,21.66,21.84,7878,16.6526751260856,16.7902373804544,16.5533246090415,16.6908868634103,10308.3509826659,0.0,1.0
2019-10-14,21.67,22.0,21.63,21.8,11868,16.5609669565065,16.8131644228492,16.5303975666467,16.6603174735506,15529.2598962018,0.0,1.0
2019-10-15,21.71,21.72,21.59,21.68,12097,16.5915363463662,16.5991786938311,16.499828176787,16.5686093039714,15828.9060468785,0.0,1.0
2019-10-16,21.81,22.84,21.67,21.71,25161,16.6679598210155,17.4551216099034,16.5609669565065,16.5915363463662,32923.1301186666,0.0,1.0
2019-10-17,21.82,21.96,21.69,21.83,6293,16.6756021684804,16.7825950329895,16.5762516514363,16.6832445159454,8234.38090047173,0.0,1.0
2019-10-18,21.83,21.86,21.73,21.84,3764,16.6832445159454,16.7061715583402,16.6068210412961,16.6908868634103,4925.18825828309,0.0,1.0
2019-10-21,21.72,22.0,21.72,21.94,3562,16.5991786938311,16.8131644228492,16.5991786938311,16.7673103380596,4660.87156641988,0.0,1.0
2019-10-22,21.54,21.8,21.54,21.8,3957,16.4616164394624,16.6603174735506,16.4616164394624,16.6603174735506,5177.72846387518,0.0,1.0
2019-10-23,21.48,21.59,21.43,21.49,3018,16.4699465981991,16.5542899001452,16.4316087336782,16.4776141711033,3936.05647799055,0.0709,1.0
2019-10-24,21.25,21.57,21.19,21.4,32497,16.2935924214028,16.5389547543368,16.2475869839776,16.4086060149656,42382.381499423,0.0,1.0
2019-10-25,20.82,21.2,20.81,21.2,29982,15.9638867865226,16.2552545568818,15.9562192136184,16.2552545568818,39102.334434431,0.0,1.0
2019-10-28,20.86,20.86,20.72,20.8,24739,15.9945570781394,15.9945570781394,15.8872110574807,15.9485516407142,32264.4470540119,0.0,1.0
2019-10-29,20.85,20.86,20.82,20.83,4736,15.9868895052352,15.9945570781394,15.9638867865226,15.9715543594268,6176.66119276448,0.0,1.0
2019-10-30,21.1,21.1,20.82,20.93,13565,16.1785788278399,16.1785788278399,15.9638867865226,16.0482300884687,17691.3870523333,0.0,1.0
2019-10-31,21.16,21.19,21.11,21.18,13334,16.2245842652651,16.2475869839776,16.1862464007441,16.2399194110734,17390.1183159463,0.0,1.0
2019-11-01,21.16,21.24,21.13,21.15,21341,16.2245842652651,16.2859248484986,16.2015815465525,16.2169166923609,27832.7969836965,0.0,1.0
2019-11-04,21.35,21.62,21.15,21.15,24949,16.3702681504447,16.5772926188578,16.2169166923609,16.2169166923609,32538.3277234546,0.0,1.0
2019-11-05,21.67,21.67,21.44,21.52,9623,16.6156304833787,16.6156304833787,16.4392763065824,16.5006168898159,12550.2556287949,0.0,1.0
2019-11-06,21.6,21.7,21.5,21.59,13013,16.5619574730494,16.6386332020913,16.4852817440075,16.5542899001452,16971.4721497982,0.0,1.0
2019-11-07,21.48,21.74,21.48,21.74,10193,16.4699465981991,16.6693034937081,16.4699465981991,16.6693034937081,13293.6460172822,0.0,1.0
2019-11-08,21.48,21.68,21.46,21.68,4585,16.4699465981991,16.6232980562829,16.4546114523908,16.6232980562829,5979.72794949857,0.0,1.0
2019-11-11,21.6,21.6,21.43,21.6,4936,16.5619574730494,16.5619574730494,16.4316087336782,16.5619574730494,6437.49992556704,0.0,1.0
2019-11-12,21.48,21.55,21.38,21.55,9157,16.4699465981991,16.5236196085285,16.3932708691572,16.5236196085285,11942.501381365,0.0,1.0
2019-11-13,21.51,21.55,21.41,21.55,2216,16.4929493169117,16.5236196085285,16.4162735878698,16.5236196085285,2890.0931594523,0.0,1.0
2019-11-14,21.5,21.6,21.38,21.53,14256,16.4852817440075,16.5619574730494,16.3932708691572,16.5082844627201,18592.5848741661,0.0,1.0
2019-11-15,21.25,21.49,21.25,21.49,16265,16.2935924214028,16.4776141711033,16.2935924214028,16.4776141711033,21212.7099451677,0.0,1.0
2019-11-18,21.48,21.56,21.35,21.4,14116,16.4699465981991,16.5312871814326,16.3702681504447,16.4086060149656,18409.9977612043,0.0,1.0
2019-11-19,21.56,21.56,21.48,21.48,4028,16.5312871814326,16.5312871814326,16.4699465981991,16.4699465981991,5253.29207864346,0.0,1.0
2019-11-20,21.44,21.6,21.28,21.43,28779,16.4392763065824,16.5619574730494,16.3165951401153,16.4316087336782,37533.3894566235,0.0,1.0
2019-11-21,21.38,21.52,21.3,21.52,7943,16.4476339610479,16.5553359607929,16.3860899611937,16.5553359607929,10324.9707770844,0.0709,1.0
2019-11-22,21.77,21.85,21.37,21.7,15577,16.7476609603374,16.8092049601917,16.4399409610662,16.6938099604649,20248.277702964,0.0,1.0
2019-11-25,21.87,21.87,21.74,21.87,12794,16.8245909601552,16.8245909601552,16.7245819603921,16.8245909601552,16630.7032760943,0.0,1.0
2019-11-26,21.78,21.9,21.77,21.77,2721,16.7553539603192,16.8476699601006,16.7476609603374,16.7476609603374,3536.98168002599,0.0,1.0
2019-11-27,21.72,21.99,21.66,21.78,13926,16.7091959604285,16.9169069599366,16.6630379605378,16.7553539603192,18102.170847498,0.0,1.0
2019-11-29,21.71,21.72,21.68,21.72,3791,16.7015029604467,16.7091959604285,16.6784239605014,16.7091959604285,4927.85650458602,0.0,1.0
2019-12-02,21.8,21.98,21.7,21.7,11504,16.7707399602828,16.9092139599548,16.6938099604649,16.6938099604649,14953.8541885406,0.0,1.0
2019-12-03,21.82,21.92,21.76,21.8,16346,16.7861259602463,16.8630559600641,16.7399679603556,16.7707399602828,21247.8877404281,0.0,1.0
2019-12-04,21.97,22.0,21.72,21.92,18400,16.901520959973,16.9245999599184,16.7091959604285,16.8630559600641,23917.847450378,0.0,1.0
2019-12-05,22.25,22.75,21.9,21.97,57329,17.1169249594629,17.501574958552,16.8476699601006,16.901520959973,74520.9932871041,0.0,1.0
2019-12-06,22.07,22.25,21.89,22.23,13394,16.9784509597908,17.1169249594629,16.8399769601188,17.1015389594993,17410.6330842588,0.0,1.0
2019-12-09,21.72,22.16,21.7,22.13,13679,16.7091959604285,17.0476879596269,16.6938099604649,17.0246089596815,17781.0997431369,0.0,1.0
2019-12-10,21.73,21.85,21.57,21.85,21388,16.7168889604103,16.8092049601917,16.5938009607018,16.8092049601917,27801.8978950371,0.0,1.0
2019-12-11,21.56,21.64,21.49,21.58,15957,16.58610796072,16.6476519605743,16.5322569608475,16.6014939606836,20742.2332481348,0.0,1.0
2019-12-12,21.4,21.59,21.3,21.46,23057,16.4630199610115,16.6091869606653,16.3860899611937,16.5091779609022,29971.402644748,0.0,1.0
2019-12-13,21.85,21.85,21.33,21.5,36313,16.8092049601917,16.8092049601917,16.409168961139,16.5399499608293,47202.6518731289,0.0,1.0
2019-12-16,21.64,21.8,21.48,21.6,21780,16.6476519605743,16.7707399602828,16.5245639608658,16.6168799606471,28311.4520363712,0.0,1.0
2019-12-17,21.71,21.71,21.61,21.62,3311,16.7015029604467,16.7015029604467,16.6245729606289,16.6322659606107,4303.91265805443,0.0,1.0
2019-12-18,21.78,21.78,21.56,21.66,42577,16.7553539603192,16.7553539603192,16.58610796072,16.6630379605378,55345.1190703663,0.0,1.0
2019-12-19,21.73,21.8,21.61,21.67,19111,16.7168889604103,16.7707399602828,16.6245729606289,16.6707309605196,24842.0642730528,0.0,1.0
2019-12-20,21.65,21.8,21.47,21.63,16028,16.655344960556,16.7707399602828,16.516870960884,16.6399589605925,20834.524942101,0.0,1.0
2019-12-23,21.8,21.8,21.55,21.65,18809,16.8252833301536,16.8252833301536,16.6323328332481,16.7095130320103,24370.2404265104,0.0709,1.0
2019-12-24,22.0,22.0,21.57,21.7,6994,16.9796437276779,16.9796437276779,16.6477688730006,16.7481031313914,9061.9098061042,0.0,1.0
2019-12-26,22.0,22.0,21.65,21.65,7979,16.9796437276779,16.9796437276779,16.7095130320103,16.7095130320103,10338.1438866036,0.0,1.0
2019-12-27,21.97,22.0,21.92,21.92,11362,16.9564896680493,16.9796437276779,16.9178995686682,16.9178995686682,14721.3925102882,0.0,1.0
2019-12-30,22.01,22.05,21.83,21.89,33018,16.9873617475541,17.018233827059,16.8484373897822,16.8947455090395,42780.4029136329,0.0,1.0
2019-12-31,21.91,22.21,21.9,22.05,22971,16.910181548792,17.1417221450785,16.9024635289157,17.018233827059,29762.8152925392,0.0,1.0
2020-01-02,21.72,22.32,21.71,21.91,13578,16.7635391711438,17.2266203637169,16.7558211512676,16.910181548792,17592.5952741325,0.0,1.0
2020-01-03,21.93,21.99,21.71,21.8,7280,16.9256175885444,16.9719257078017,16.7558211512676,16.8252833301536,9432.47117364005,0.0,1.0
2020-01-06,21.79,22.04,21.79,21.92,4063,16.8175653102774,17.0105158071828,16.8175653102774,16.9178995686682,5264.30362342025,0.0,1.0
2020-01-07,21.69,21.89,21.69,21.89,11017,16.7403851115152,16.8947455090395,16.7403851115152,16.8947455090395,14274.3866648341,0.0,1.0
2020-01-08,21.5,21.91,21.5,21.73,17132,16.5937427338671,16.910181548792,16.5937427338671,16.7712571910201,22197.4033168683,0.0,1.0
2020-01-09,21.52,21.85,21.52,21.85,11224,16.6091787736195,16.8638734295347,16.6091787736195,16.8638734295347,14542.5901721066,0.0,1.0
2020-01-10,21.66,21.68,21.57,21.63,9375,16.7172310518865,16.732667091639,16.6477688730006,16.6940769922579,12146.8979742961,0.0,1.0
2020-01-13,21.43,21.64,21.38,21.62,40826,16.5397165947335,16.7017950121341,16.5011264953525,16.6863589723817,52896.9873811854,0.0,1.0
2020-01-14,21.47,21.56,21.38,21.43,35390,16.5705886742384,16.6400508531244,16.5011264953525,16.5397165947335,45853.7300597694,0.0,1.0
2020-01-15,21.38,21.49,21.36,21.45,36270,16.5011264953525,16.5860247139908,16.4856904556,16.555152634486,46993.9188829565,0.0,1.0
2020-01-16,21.51,21.6,21.41,21.44,11241,16.6014607537433,16.6709229326292,16.5242805549811,16.5474346146098,14564.6165470999,0.0,1.0
2020-01-17,21.56,21.63,21.43,21.43,13991,16.6400508531244,16.6940769922579,16.5397165947335,16.5397165947335,18127.7066195601,0.0,1.0
2020-01-21,21.52,21.64,21.51,21.64,33390,16.6091787736195,16.7017950121341,16.6014607537433,16.7017950121341,43262.3918252529,0.0,1.0
2020-01-22,21.43,21.55,21.34,21.5,39956,16.5397165947335,16.6323328332481,16.4702544158476,16.5937427338671,51769.7552491707,0.0,1.0
2020-01-23,21.45,21.57,21.32,21.35,21737,16.6098733954084,16.702795764054,16.5092074960422,16.5324380882037,28071.1742287507,0.0709,1.0
2020-01-24,21.49,21.59,21.47,21.5,13933,16.6408475182902,16.7182828254949,16.6253604568493,16.6485910490107,17993.0841665908,0.0,1.0
2020-01-27,21.42,21.52,21.33,21.49,17392,16.5866428032469,16.6640781104516,16.5169510267627,16.6408475182902,22460.0387443729,0.0,1.0
2020-01-28,21.48,21.51,21.46,21.46,8940,16.6331039875698,16.6563345797312,16.6176169261288,16.6176169261288,11545.1211117004,0.0,1.0
2020-01-29,21.47,21.54,21.42,21.54,15804,16.6253604568493,16.6795651718926,16.5866428032469,16.6795651718926,20409.2946363885,0.0,1.0
2020-01-30,21.44,21.53,21.43,21.5204,21482,16.6021298646879,16.6718216411721,16.5943863339674,16.6643878516805,27741.8670829472,0.0,1.0
2020-01-31,21.37,21.54,21.36,21.54,35495,16.5479251496446,16.6795651718926,16.5401816189241,16.6795651718926,45838.2632952803,0.0,1.0
2020-02-03,21.37,21.43,21.37,21.43,16320,16.5479251496446,16.5943863339674,16.5479251496446,16.5943863339674,21075.6573314262,0.0,1.0
2020-02-04,21.27,21.36,21.23,21.36,60964,16.4704898424399,16.5401816189241,16.439515719558,16.5401816189241,78728.9444579087,0.0,1.0
2020-02-05,21.51,21.54,21.31,21.31,34185,16.6563345797312,16.6795651718926,16.5014639653218,16.5014639653218,44146.5285462503,0.0,1.0
2020-02-06,21.55,21.72,21.48,21.48,26125,16.6873087026131,16.818948724861,16.6331039875698,16.6331039875698,33737.839937715,0.0,1.0
2020-02-07,21.55,21.71,21.55,21.71,18802,16.6873087026131,16.8112051941406,16.6873087026131,16.8112051941406,24280.9135505806,0.0,1.0
2020-02-10,21.6,21.72,21.56,21.62,24267,16.7260263562154,16.818948724861,16.6950522333335,16.7415134176563,31338.4176753506,0.0,1.0
2020-02-11,21.68,21.72,21.65,21.65,7162,16.7879746019792,16.818948724861,16.7647440098178,16.7647440098178,9249.0108950781,0.0,1.0
2020-02-12,21.6,21.75,21.57,21.75,14831,16.7260263562154,16.8421793170225,16.702795764054,16.8421793170225,19152.761880048,0.0,1.0
2020-02-13,21.67,21.77,21.63,21.65,12718,16.7802310712587,16.8576663784634,16.7492569483768,16.7647440098178,16424.0324718798,0.0,1.0
2020-02-14,21.55,21.81,21.55,21.75,23800,16.6873087026131,16.8886405013453,16.6873087026131,16.8421793170225,30735.3336083299,0.0,1.0
2020-02-18,21.59,21.68,21.55,21.56,33344,16.7182828254949,16.7879746019792,16.6873087026131,16.6950522333335,43060.4606653847,0.0,1.0
2020-02-19,21.67,21.67,21.6,21.61,9728,16.7802310712587,16.7802310712587,16.7260263562154,16.7337698869359,12562.7447622619,0.0,1.0
2020-02-20,21.6,21.65,21.49,21.57,35433,16.7809279890235,16.8197727297389,16.6954695594498,16.7576211445943,45608.490811749,0.0709,1.0
2020-02-21,21.57,21.61,21.55,21.55,14693,16.7576211445943,16.7886969371666,16.7420832483082,16.7420832483082,18912.4701689676,0.0,1.0
2020-02-24,21.48,21.66,21.48,21.66,25358,16.6877006113067,16.8275416778819,16.6877006113067,16.8275416778819,32640.1972738501,0.0,1.0
2020-02-25,21.6,21.61,21.42,21.53,137163,16.7809279890235,16.7886969371666,16.6410869224483,16.7265453520221,176552.858217253,0.0,1.0
2020-02-26,21.5,21.59,21.47,21.5,40396,16.7032385075929,16.7731590408805,16.6799316631637,16.7032385075929,51996.7430031723,0.0,1.0
2020-02-27,21.23,21.55,21.23,21.5,22113,16.4934769077301,16.7420832483082,16.4934769077301,16.7032385075929,28463.3126554399,0.0,1.0
2020-02-28,20.92,21.36,20.89,21.36,19919,16.252639515295,16.5944732335899,16.2293326708658,16.5944732335899,25639.2495266906,0.0,1.0
2020-03-02,21.27,21.36,21.04,21.04,16953,16.5245527003023,16.5944732335899,16.3458668930118,16.3458668930118,21821.4868831762,0.0,1.0
2020-03-03,21.31,21.38,21.22,21.22,22636,16.5556284928746,16.6100111298761,16.485707959587,16.485707959587,29136.5054614272,0.0,1.0
2020-03-04,21.61,21.66,21.35,21.35,20766,16.7886969371666,16.8275416778819,16.5867042854469,16.5867042854469,26729.4872067501,0.0,1.0
2020-03-05,21.55,21.76,21.51,21.66,77466,16.7420832483082,16.9052311593126,16.7110074557359,16.8275416778819,99712.3401694167,0.0,1.0
2020-03-06,21.54,21.6,21.35,21.35,36328,16.7343143001651,16.7809279890235,16.5867042854469,16.5867042854469,46760.5129175971,0.0,1.0
2020-03-09,21.5,21.59,21.21,21.5,36554,16.7032385075929,16.7731590408805,16.4779390114439,16.7032385075929,47051.4145890178,0.0,1.0
2020-03-10,21.44,21.54,21.23,21.51,12372,16.6566248187345,16.7343143001651,16.4934769077301,16.7110074557359,15924.935746986,0.0,1.0
2020-03-11,21.04,21.46,21.0,21.25,28422,16.3458668930118,16.6721627150206,16.3147911004396,16.5090148040162,36584.103120016,0.0,1.0
2020-03-12,20.39,20.81,20.0,20.81,48436,15.8408852637125,16.1671810857213,15.5378962861329,16.1671810857213,62345.6343227463,0.0,1.0
2020-03-13,20.56,20.8,20.02,20.39,32155,15.9729573821446,16.1594121375782,15.553434182419,15.8408852637125,41389.1294006093,0.0,1.0
2020-03-16,19.0,20.19,18.98,20.19,78784,14.7610014718263,15.6855063008512,14.7454635755401,15.6855063008512,101408.837527526,0.0,1.0
2020-03-17,20.05,20.48,18.89,19.37,92223,15.5767410268482,15.9108057970001,14.6755430422525,15.0484525531197,118707.189572769,0.0,1.0
2020-03-18,19.15,19.8,18.79,19.8,117953,14.8775356939723,15.3825173232716,14.5978535608219,15.3825173232716,151826.216146479,0.0,1.0
2020-03-19,17.95,19.0,17.8,19.0,153402,13.9452619168043,14.7610014718263,13.8287276946583,14.7610014718263,197455.301766825,0.0,1.0
2020-03-20,18.38,18.84,17.8,18.29,137830,14.2793266869561,14.6366983015372,13.8287276946583,14.2094061536685,177411.404300606,0.0,1.0
2020-03-23,16.42,18.3,16.1,18.04,75755,12.8116946932495,14.278563513183,12.5620148941118,14.0756986763837,97090.7541728583,0.0709,1.0
2020-03-24,18.18,18.69,16.74,16.74,32657,14.1849335885064,14.582860768382,13.0613744923871,13.0613744923871,41854.5674743983,0.0,1.0
2020-03-25,18.9,19.2,17.84,18.08,50779,14.7467131365661,14.9807879482576,13.9196488019227,14.1069086512759,65080.4752972553,0.0,1.0
2020-03-26,19.41,19.48,18.9,18.9,44937,15.1446403164417,15.199257772503,14.7467131365661,14.7467131365661,57593.1254737738,0.0,1.0
2020-03-27,19.33,19.68,19.05,19.05,58392,15.0822203666572,15.355307646964,14.8637505424118,14.8637505424118,74837.61227195,0.0,1.0
2020-03-30,19.92,20.37,19.61,19.61,28696,15.5425674963173,15.8936797138545,15.3006901909027,15.3006901909027,36777.9853705279,0.0,1.0
2020-03-31,19.89,20.22,19.54,20.06,25197,15.5191600151481,15.7766423080088,15.2460727348413,15.65180240844,32293.5216539307,0.0,1.0
2020-04-01,19.07,20.25,19.07,19.58,12904,14.8793555298579,15.8000497891779,14.8793555298579,15.2772827097335,16538.3023146534,0.0,1.0
2020-04-02,19.53,19.53,19.0,19.15,43729,15.2382702411183,15.2382702411183,14.8247380737966,14.9417754796423,56044.9025044541,0.0,1.0
2020-04-03,19.83,20.13,19.69,19.71,37528,15.4723450528098,15.7064198645013,15.3631101406871,15.3787151281332,48097.4433713819,0.0,1.0
2020-04-06,20.28,20.77,19.54,20.12,32410,15.8234572703471,16.2057794627766,15.2460727348413,15.6986173707783,41538.0020162675,0.0,1.0
2020-04-07,20.23,20.48,20.02,20.38,14118,15.7844448017318,15.9795071448081,15.6205924335478,15.9014822075776,18094.2151331585,0.0,1.0
2020-04-08,20.79,20.79,20.41,20.56,32782,16.2213844502227,16.2213844502227,15.9248896887467,16.0419270945925,42014.7726657599,0.0,1.0
2020-04-09,20.64,20.99,20.37,20.79,53975,16.1043470443769,16.3774343246837,15.8936797138545,16.2213844502227,69176.601629992,0.0,1.0
2020-04-13,20.37,20.9,20.34,20.9,11947,15.8936797138545,16.3072118811762,15.8702722326854,16.3072118811762,15311.7713695881,0.0,1.0
2020-04-14,20.78,20.98,20.48,20.66,12489,16.2135819564996,16.3696318309606,15.9795071448081,16.119952031823,16006.4210793325,0.0,1.0
2020-04-15,20.3,20.99,20.3,20.67,35997,15.8390622577932,16.3774343246837,15.8390622577932,16.1277545255461,46135.2501875835,0.0,1.0
2020-04-16,20.25,20.67,20.25,20.54,28092,15.8000497891779,16.1277545255461,15.8000497891779,16.0263221071464,36003.8738858682,0.0,1.0
2020-04-17,20.8,20.8,20.3,20.49,6908,16.2291869439457,16.2291869439457,15.8390622577932,15.9873096385311,8853.57969541427,0.0,1.0
2020-04-20,20.48,20.78,20.3,20.78,17705,15.9795071448081,16.2135819564996,15.8390622577932,16.2135819564996,22691.4633044744,0.0,1.0
2020-04-21,20.74,20.75,20.02,20.75,15677,16.1823719816074,16.1901744753305,15.6205924335478,16.1901744753305,20092.2942798219,0.0,1.0
2020-04-22,20.11,20.57,19.93,20.53,27114,15.7405947870083,16.1006481734839,15.5997043314309,16.0693391833555,34640.5296228094,0.0638,1.0
2020-04-23,19.95,20.43,19.93,20.12,6689,15.615358826495,15.9910667080348,15.5997043314309,15.7484220345404,8545.78825134517,0.0,1.0
2020-04-24,19.52,20.38,19.24,20.03,28816,15.2787871826157,15.9519304703744,15.0596242517175,15.6779768067517,36814.9849380717,0.0,1.0
2020-04-27,19.86,19.86,19.11,19.38,33848,15.5449135987063,15.5449135987063,14.9578700338005,15.1692057171666,43243.8093484125,0.0,1.0
2020-04-28,19.61,19.84,19.27,19.84,38767,15.3492324104044,15.5292591036422,15.0831059943138,15.5292591036422,49528.2662789501,0.0,1.0
2020-04-29,19.53,19.89,19.22,19.75,27818,15.2866144301478,15.5683953413026,15.0439697566534,15.4588138758535,35539.951797865,0.0,1.0
2020-04-30,19.5,19.63,19.26,19.63,20553,15.2631326875515,15.3648869054686,15.0752787467817,15.3648869054686,26258.2726760199,0.0,1.0
2020-05-01,19.49,19.5,19.33,19.5,28201,15.2553054400195,15.2631326875515,15.1300694795062,15.2631326875515,36029.2681232148,0.0,1.0
2020-05-04,19.31,19.62,19.14,19.62,40919,15.1144149844421,15.3570596579365,14.9813517763967,15.3570596579365,52277.6363367904,0.0,1.0
2020-05-05,19.22,19.46,19.2,19.43,49978,15.0439697566534,15.2318236974232,15.0283152615892,15.208341954827,63851.3088990472,0.0,1.0
2020-05-06,19.1,19.24,18.99,19.24,61219,14.9500427862684,15.0596242517175,14.8639430634156,15.0596242517175,78212.67916865,0.0,1.0
2020-05-07,19.16,19.29,19.01,19.25,23331,14.9970062714609,15.0987604893779,14.8795975584797,15.0674514992496,29807.4130202024,0.0,1.0
2020-05-08,19.19,19.34,19.17,19.2,11776,15.0204880140571,15.1378967270383,15.004833518993,15.0283152615892,15044.8800191121,0.0,1.0
2020-05-11,19.32,19.34,19.13,19.26,41410,15.1222422319741,15.1378967270383,14.9735245288647,15.0752787467817,52904.9322003593,0.0,1.0
2020-05-12,19.23,19.35,19.22,19.35,20611,15.0517970041854,15.1457239745704,15.0439697566534,15.1457239745704,26332.3727983967,0.0,1.0
2020-05-13,19.05,19.32,19.02,19.31,34345,14.910906548608,15.1222422319741,14.8874248060118,15.1144149844421,43878.7707418822,0.0,1.0
2020-05-14,19.0,19.2,18.94,19.2,42223,14.8717703109477,15.0283152615892,14.8248068257552,15.0283152615892,53943.6115019502,0.0,1.0
2020-05-15,19.12,19.16,18.97,19.02,31662,14.9656972813326,14.9970062714609,14.8482885683514,14.8874248060118,40451.0012877993,0.0,1.0
2020-05-18,19.17,19.21,18.97,19.18,27356,15.004833518993,15.0361425091213,14.8482885683514,15.0126607665251,34949.7059954847,0.0,1.0
2020-05-19,19.13,19.29,19.01,19.29,15255,14.9735245288647,15.0987604893779,14.8795975584797,15.0987604893779,19489.6097733996,0.0,1.0
2020-05-20,19.21,19.25,19.1,19.25,23355,15.0361425091213,15.0674514992496,14.9500427862684,15.0674514992496,29838.0751398065,0.0,1.0
2020-05-21,19.28,19.3,19.16,19.24,40545,15.1464284268483,15.1621404895317,15.0521560507475,15.1150043014814,51610.0283162702,0.0709,1.0
2020-05-22,19.47,19.48,19.22,19.28,36560,15.2956930223411,15.3035490536828,15.0992922387979,15.1464284268483,46537.4925451433,0.0,1.0
2020-05-26,19.67,19.77,19.48,19.53,32254,15.4528136491756,15.5313739625928,15.3035490536828,15.3428292103914,41056.3535161667,0.0,1.0
2020-05-27,19.77,19.79,19.66,19.66,28526,15.5313739625928,15.5470860252763,15.4449576178339,15.4449576178339,36310.954932789,0.0,1.0
2020-05-28,19.9,19.92,19.78,19.78,21743,15.6335023700353,15.6492144327187,15.5392299939346,15.5392299939346,27676.824409438,0.0,1.0
2020-05-29,20.14,20.14,19.81,20.01,17382,15.8220471222367,15.8220471222367,15.5627980879598,15.7199187147943,22125.6754764684,0.0,1.0
2020-06-01,20.3,20.35,20.04,20.23,26833,15.9477436237043,15.987023780413,15.7434868088195,15.8927514043123,34155.9227971509,0.0,1.0
2020-06-02,20.51,20.51,20.19,20.22,31505,16.1127202818806,16.1127202818806,15.8613272789454,15.8848953729705,40102.9459145171,0.0,1.0
2020-06-03,20.54,20.56,20.39,20.51,16991,16.1362883759058,16.1520004385892,16.0184479057799,16.1127202818806,21627.9687044456,0.0,1.0
2020-06-04,20.48,20.52,20.41,20.44,18731,16.0891521878554,16.1205763132223,16.0341599684633,16.0577280624885,23842.8274853141,0.0,1.0
2020-06-05,20.41,20.56,20.32,20.56,36447,16.0341599684633,16.1520004385892,15.9634556863878,16.1520004385892,46393.6540151216,0.0,1.0
2020-06-08,20.47,20.55,20.4,20.4,15863,16.0812961565137,16.1441444072475,16.0263039371216,16.0263039371216,20192.1292189171,0.0,1.0
2020-06-09,20.47,20.6,20.41,20.52,14177,16.0812961565137,16.1834245639561,16.0341599684633,16.1205763132223,18046.0074346963,0.0,1.0
2020-06-10,20.54,20.59,20.41,20.59,12362,16.1362883759058,16.1755685326144,16.0341599684633,16.1755685326144,15735.6806029284,0.0,1.0
2020-06-11,20.35,20.52,20.02,20.51,27508,15.987023780413,16.1205763132223,15.727774746136,16.1127202818806,35015.1352552463,0.0,1.0
2020-06-12,20.51,20.51,20.25,20.4,34391,16.1127202818806,16.1127202818806,15.9084634669957,16.0263039371216,43776.5565131299,0.0,1.0
2020-06-15,20.46,20.52,20.34,20.34,13325,16.073440125172,16.1205763132223,15.9791677490712,15.9791677490712,16961.490376478,0.0,1.0
2020-06-16,20.54,20.54,20.05,20.54,31921,16.1362883759058,16.1362883759058,15.7513428401612,16.1362883759058,40632.4753701729,0.0,1.0
2020-06-17,20.5,20.52,20.5,20.52,741,16.1048642505389,16.1205763132223,16.1048642505389,16.1205763132223,943.224342887069,0.0,1.0
2020-06-18,20.54,20.57,20.41,20.57,23020,16.1362883759058,16.159856469931,16.0341599684633,16.159856469931,29302.3270894202,0.0,1.0
2020-06-19,20.52,20.6,20.46,20.51,7343,16.1205763132223,16.1834245639561,16.073440125172,16.1127202818806,9346.95863673383,0.0,1.0
2020-06-22,20.68,20.69,20.47,20.6,10039,16.3019720769028,16.3098550421237,16.136429807263,16.2389083551353,12735.0555516007,0.0709,1.0
2020-06-23,20.61,20.61,20.42,20.42,13144,16.2467913203562,16.2467913203562,16.0970149811584,16.0970149811584,16673.928695113,0.0,1.0
2020-06-24,20.62,20.68,20.58,20.61,14003,16.2546742855771,16.3019720769028,16.2231424246934,16.2467913203562,17763.6201702425,0.0,1.0
2020-06-25,20.61,20.75,20.48,20.66,6759,16.2467913203562,16.3571528334494,16.144312772484,16.2862061464609,8574.18472689202,0.0,1.0
2020-06-26,20.2,20.59,19.97,20.54,43091,15.9235897462977,16.2310253899143,15.7422815462161,16.1916105638096,54663.44045961,0.0,1.0
2020-06-29,20.36,20.36,20.16,20.3,21096,16.0497171898327,16.0497171898327,15.8920578854139,16.0024193985071,26761.503328675,0.0,1.0
2020-06-30,20.41,20.65,20.3,20.38,15643,16.0891320159374,16.27832318124,16.0024193985071,16.0654831202746,19844.0555825968,0.0,1.0
2020-07-01,20.55,20.82,20.37,20.38,10591,16.1994935290306,16.4123335899959,16.0576001550537,16.0654831202746,13435.2996660028,0.0,1.0
2020-07-02,20.58,20.61,20.52,20.54,12986,16.2231424246934,16.2467913203562,16.1758446333677,16.1916105638096,16473.4965029471,0.0,1.0
2020-07-06,20.58,20.66,20.52,20.58,12867,16.2231424246934,16.2862061464609,16.1758446333677,16.2231424246934,16322.5380797336,0.0,1.0
2020-07-07,20.68,20.68,20.57,20.59,8510,16.3019720769028,16.3019720769028,16.2152594594724,16.2310253899143,10795.4300970337,0.0,1.0
2020-07-08,20.84,20.88,20.5,20.63,20409,16.4280995204378,16.4596313813216,16.1600787029259,16.2625572507981,25890.003860207,0.0,1.0
2020-07-09,21.29,21.29,20.74,20.99,30077,16.7828329553801,16.7828329553801,16.3492698682284,16.5463439987519,38154.4243276714,0.0,1.0
2020-07-10,21.23,21.39,21.01,21.39,8340,16.7355351640544,16.8616626075895,16.5621099291938,16.8616626075895,10579.7752067288,0.0,1.0
2020-07-13,21.18,21.18,21.0,21.17,8252,16.6961203379498,16.6961203379498,16.5542269639728,16.6882373727288,10468.1420870414,0.0,1.0
2020-07-14,20.88,21.09,20.87,20.92,11561,16.4596313813216,16.6251736509613,16.4517484161006,16.4911632422053,14665.8010989197,0.0,1.0
2020-07-15,20.78,21.19,20.58,21.16,13379,16.3808017291122,16.7040033031707,16.2231424246934,16.6803544075079,16972.0398670052,0.0,1.0
2020-07-16,20.95,21.04,20.69,20.7,4992,16.5148121378681,16.5857588248566,16.3098550421237,16.3177380073447,6332.64242589807,0.0,1.0
2020-07-17,21.02,21.1,20.87,21.1,6866,16.5699928944147,16.6330566161822,16.4517484161006,16.6330566161822,8709.92045196637,0.0,1.0
2020-07-20,21.11,21.2,20.99,21.2,13122,16.6409395814032,16.7118862683916,16.5463439987519,16.7118862683916,16646.0204151911,0.0,1.0
2020-07-21,21.16,21.16,20.95,21.09,16328,16.6803544075079,16.6803544075079,16.5148121378681,16.6251736509613,20713.0179347082,0.0,1.0
2020-07-22,21.3,21.45,21.03,21.45,44076,16.790715920601,16.9089603989151,16.5778758596357,16.9089603989151,55912.970265201,0.0,1.0
2020-07-23,21.45,21.45,21.16,21.27,25702,16.9648506223316,16.9648506223316,16.7354890055262,16.8224882394868,32497.0677474925,0.0709,1.0
2020-07-24,21.43,21.45,21.18,21.45,23377,16.9490325797933,16.9648506223316,16.7513070480645,16.9648506223316,29557.3866910408,0.0,1.0
2020-07-27,21.4,21.45,21.2602,21.4024,16199,16.9253055159858,16.9648506223316,16.8147373986431,16.9272036810904,20481.6745950366,0.0,1.0
2020-07-28,21.44,21.45,21.3,21.44,29576,16.9569416010624,16.9648506223316,16.8462153032943,16.9569416010624,37395.271795963,0.0,1.0
2020-07-29,21.45,21.6,21.4048,21.45,29248,16.9648506223316,17.0834859413689,16.929101846195,16.9648506223316,36980.5555006871,0.0,1.0
2020-07-30,21.6,21.6,21.486,21.5,6829,17.0834859413689,17.0834859413689,16.9933230989005,17.0043957286773,8634.44384279924,0.0,1.0
2020-07-31,21.61,21.66,21.49,21.66,9441,17.091394962638,17.1309400689838,16.9964867074082,17.1309400689838,11937.0016576172,0.0,1.0
2020-08-03,21.65,21.7,21.46,21.535,18449,17.1230310477146,17.1625761540604,16.9727596436007,17.0320773031194,23326.5272303124,0.0,1.0
2020-08-04,21.7,21.9899,21.55,21.65,16404,17.1625761540604,17.3918586806531,17.0439408350231,17.1230310477146,20740.872279584,0.0,1.0
2020-08-05,21.71,21.74,21.71,21.7399,2981,17.1704851753295,17.194212239137,17.1704851753295,17.1941331489243,3769.11364700317,0.0,1.0
2020-08-06,21.8148,21.85,21.62,21.75,11692,17.2533717182303,17.2812114730977,17.0993039839072,17.2021212604061,14783.1186718419,0.0,1.0
2020-08-07,21.665,21.86,21.58,21.855,26146,17.1348945796183,17.2891204943668,17.0676678988306,17.2851659837322,33058.4520008537,0.0,1.0
2020-08-10,21.8168,21.88,21.64,21.64,7586,17.2549535224841,17.3049385369051,17.1151220264455,17.1151220264455,9591.57870720092,0.0,1.0
2020-08-11,21.195,22.05,21.12,21.8,73568,16.7631705799682,17.4393918984807,16.7038529204496,17.2416663667519,93017.830520875,0.0,1.0
2020-08-12,21.41,21.42,21.14,21.42,27988,16.933214537255,16.9411235585241,16.7196709629879,16.9411235585241,35387.4380249326,0.0,1.0
2020-08-13,21.453,21.53,21.31,21.31,24912,16.9672233287123,17.0281227924848,16.8541243245634,16.8541243245634,31498.2083777735,0.0,1.0
2020-08-14,21.5,21.54,21.5,21.5104,8913,17.0043957286773,17.0360318137539,17.0043957286773,17.0126211107973,11269.4095725392,0.0,1.0
2020-08-17,21.57,21.6899,21.42,21.42,13978,17.0597588775614,17.1545880425785,16.9411235585241,16.9411235585241,17673.4889492822,0.0,1.0
2020-08-18,21.3755,21.5899,21.2,21.51,14623,16.9059284138764,17.075497829887,16.7671250906028,17.0123047499465,18489.0133713946,0.0,1.0
2020-08-19,21.36,21.5324,21.2,21.52,25220,16.8936694309092,17.0300209575894,16.7671250906028,17.0202137712156,31887.637094069,0.0,1.0
2020-08-20,21.21,21.45,21.21,21.43,8984,16.7750341118719,16.9648506223316,16.7750341118719,16.9490325797933,11359.180477919,0.0,1.0
2020-08-21,21.45,21.45,21.14,21.29,10286,17.0209255831299,17.0209255831299,16.7749355164273,16.8939629680576,12962.5559387134,0.0709,1.0
2020-08-24,21.6,21.6,21.51,21.59,23505,17.1399530347601,17.1399530347601,17.068536563782,17.1320178713181,29621.3180380576,0.0,1.0
2020-08-25,21.45,21.53,21.26,21.48,33325,17.0209255831299,17.084406890666,16.8701574777315,17.0447310734559,41996.614491311,0.0,1.0
2020-08-26,21.27,21.38,21.27,21.27,19261,16.8780926411735,16.9653794390357,16.8780926411735,16.8780926411735,24272.971994513,0.0,1.0
2020-08-27,21.47,21.47,21.29,21.3589,7992,17.0367959100139,17.0367959100139,16.8939629680576,16.9486362441731,10071.626196986,0.0,1.0
2020-08-28,21.59,21.59,21.37,21.48,9957,17.1320178713181,17.1320178713181,16.9574442755937,17.0447310734559,12547.9457011248,0.0,1.0
2020-08-31,21.4646,21.74,21.4646,21.62,10499,17.0325109217552,17.2510453229484,17.0325109217552,17.1558233616442,13230.9814116812,0.0,1.0
2020-09-01,21.69,21.72,21.4,21.4,9170,17.2113695057383,17.2351749960644,16.9812497659198,16.9812497659198,11556.1576859812,0.0,1.0
2020-09-02,21.94,22.0,21.558,22.0,17388,17.4097485917888,17.4573595724409,17.1066253483037,17.4573595724409,21912.5921312803,0.0,1.0
2020-09-03,21.788,21.9,21.774,21.8728,13128,17.2891341074701,17.3780079380207,17.2780248786513,17.3564242934584,16544.0826719259,0.0,1.0
2020-09-04,21.7,21.868,21.5172,21.868,7330,17.2193046691803,17.3526154150062,17.0742498814602,17.3526154150062,9237.3648678563,0.0,1.0
2020-09-08,21.67,21.74,21.5,21.74,7553,17.1954991788543,17.2510453229484,17.06060140034,17.2510453229484,9518.3924757051,0.0,1.0
2020-09-09,22.1,22.1,21.63,21.9,27500,17.5367112068611,17.5367112068611,17.1637585250862,17.3780079380207,34655.8709230624,0.0,1.0
2020-09-10,21.69,22.036,21.6,22.0,19279,17.2113695057383,17.4859261608322,17.1399530347601,17.4573595724409,24295.655837299,0.0,1.0
2020-09-11,21.94,22.02,21.5,21.7,18461,17.4097485917888,17.4732298993249,17.06060140034,17.2193046691803,23264.8012040238,0.0,1.0
2020-09-14,21.64,21.875,21.41,21.7701,9969,17.1716936885282,17.3581700294157,16.9891849293618,17.2749301649089,12563.0682629822,0.0,1.0
2020-09-15,21.5007,21.6506,21.452,21.58,9999,17.0611568617809,17.1801049617768,17.0225126158183,17.1240827078761,12600.8746676255,0.0,1.0
2020-09-16,21.499,21.5499,21.46,21.5447,7169,17.0598078839958,17.1001978659156,17.0288607465719,17.0960715809258,9034.47049627033,0.0,1.0
2020-09-17,21.58,21.62,21.49,21.49,18311,17.1240827078761,17.1558233616442,17.0526662368979,17.0526662368979,23075.7691808072,0.0,1.0
2020-09-18,21.49,21.7101,21.49,21.62,5103,17.0526662368979,17.2273191842568,17.0526662368979,17.1558233616442,6430.86942983229,0.0,1.0
2020-09-21,21.57,21.59,21.4,21.49,15158,17.1161475444341,17.1320178713181,16.9812497659198,17.0526662368979,19102.316052792,0.0,1.0
2020-09-22,21.54,21.54,21.14,21.5,4098,17.1486023629119,17.1486023629119,16.8301510655505,17.1167572331758,5147.4119075096,0.0709,1.0
2020-09-23,21.08,21.43,20.92,21.43,20755,16.7823833709463,17.0610282561376,16.6550028520018,17.0610282561376,26069.9204832508,0.0,1.0
2020-09-24,21.1771,21.24,21.01,21.21,15872,16.8596874233808,16.9097638898909,16.7266543939081,16.8858800425888,19936.4865290367,0.0,1.0
2020-09-25,21.235,21.24,21.01,21.0135,8623,16.9057832486739,16.9097638898909,16.7266543939081,16.72944084276,10831.1695652648,0.0,1.0
2020-09-28,21.065,21.36,21.055,21.36,7088,16.7704414472953,17.0052992790993,16.7624801648612,17.0052992790993,8903.08823826937,0.0,1.0
2020-09-29,21.21,21.22,21.0,21.18,13527,16.8858800425888,16.8938413250228,16.718693111474,16.8619961952867,16990.981179327,0.0,1.0
2020-09-30,21.05,21.18,21.035,21.14,12895,16.7584995236442,16.8619961952867,16.7465575999932,16.8301510655505,16197.1392258019,0.0,1.0
2020-10-01,20.92,21.24,20.92,21.1564,22330,16.6550028520018,16.9097638898909,16.6550028520018,16.8432075687424,28048.2449718616,0.0,1.0
2020-10-02,20.8441,21.1132,20.77,21.1132,18838,16.5945767183274,16.8088148286273,16.5355836154912,16.8088148286273,23662.0169628272,0.0,1.0
2020-10-05,20.7962,21.05,20.785,20.8,24729,16.5564421754684,16.7584995236442,16.5475255391423,16.5594674627933,31061.5785897522,0.0,1.0
2020-10-06,20.87,20.989,20.785,20.785,6045,16.6151964398316,16.7099357007966,16.5475255391423,16.5475255391423,7592.99779914481,0.0,1.0
2020-10-07,20.98,20.99,20.8139,20.9,16212,16.702770546606,16.71073182904,16.5705336453766,16.6390802871337,20363.5534027685,0.0,1.0
2020-10-08,20.953,21.04,20.89,21.01,15795,16.6812750840341,16.7505382412102,16.6311190046997,16.7266543939081,19839.7684429268,0.0,1.0
2020-10-09,21.18,21.27,20.95,21.06,13509,16.8619961952867,16.933647737193,16.6788866993039,16.7664608060782,16968.3717566,0.0,1.0
2020-10-12,21.34,21.34,21.151,21.168,6102,16.9893767142312,16.9893767142312,16.838908476228,16.8524426563658,7664.59430444694,0.0,1.0
2020-10-13,21.1805,21.57,21.055,21.55,16315,16.8623942594084,17.172486210214,16.7624801648612,17.156563645346,20492.9295439285,0.0,1.0
2020-10-14,21.49,21.5,21.05,21.31,7653,17.1087959507418,17.1167572331758,16.7584995236442,16.9654928669291,9612.77289608853,0.0,1.0
2020-10-15,21.42,21.5137,21.315,21.5137,9034,17.0530669737035,17.1276641901104,16.9694735081462,17.1276641901104,11347.4180508642,0.0,1.0
2020-10-16,21.276,21.315,21.175,21.315,17335,16.9384245066534,16.9694735081462,16.8580155540697,16.9694735081462,21774.1301651242,0.0,1.0
2020-10-19,21.1,21.31,21.075,21.31,9908,16.7983059358144,16.9654928669291,16.7784027297293,16.9654928669291,12445.2311321632,0.0,1.0
2020-10-20,21.6,21.6,21.07,21.07,7306,17.1963700575162,17.1963700575162,16.7744220885123,16.7744220885123,9176.91346907393,0.0,1.0
2020-10-21,21.44,21.5986,21.3,21.41,7273,17.0689895385716,17.1952554779754,16.9575315844951,17.0451056912695,9135.46286074115,0.0,1.0
2020-10-22,21.1478,21.35,21.07,21.248,15990,16.8928063583064,17.0543231801815,16.8306599253594,16.9728458516391,20017.5929817443,0.0709,1.0
2020-10-23,20.88,21.6,20.82,21.6,25372,16.6788884310159,17.254022514844,16.6309605906969,17.254022514844,31762.7497894194,0.0,1.0
2020-10-26,20.51,20.883,20.37,20.8,27537,16.3833334157153,16.6812848230318,16.2715017883043,16.6149846439239,34473.0742925762,0.0,1.0
2020-10-27,20.61,20.75,20.32,20.75,37810,16.4632131495803,16.5750447769913,16.2315619213718,16.5750447769913,47333.6579512041,0.0,1.0
2020-10-28,20.45,20.6886,20.26,20.57,15063,16.3354055753963,16.5259986203982,16.1836340810528,16.4312612560343,18857.0983792379,0.0,1.0
2020-10-29,20.63,20.88,20.48,20.48,21159,16.4791890963533,16.6788884310159,16.3593694955558,16.3593694955558,26488.5709756553,0.0,1.0
2020-10-30,21.29,21.37,20.71,21.1,18215,17.0063953398625,17.0702991269545,16.5430928834453,16.8546238455189,22803.0304041571,0.0,1.0
2020-11-02,21.18,21.37,21.09,21.25,36746,16.9185276326109,17.0702991269545,16.8466358721324,16.9744434463164,46001.6555163964,0.0,1.0
2020-11-03,21.29,21.57,21.035,21.5135,27419,17.0063953398625,17.2300585946845,16.8027020185067,17.1849265450508,34325.3522180392,0.0,1.0
2020-11-04,21.58,21.58,21.099,21.099,21569,17.238046568071,17.238046568071,16.8538250481803,16.8538250481803,27001.8425905718,0.0,1.0
2020-11-05,21.38,21.55,21.3075,21.3851,28540,17.078287100341,17.2140826479115,17.0203742932888,17.0823609667681,35728.7119261402,0.0,1.0
2020-11-06,21.22,21.6,21.13,21.49,19038,16.9504795261569,17.254022514844,16.8785877656784,17.1661548075925,23833.3292799531,0.0,1.0
2020-11-09,21.52,21.65,21.33,21.3301,20363,17.190118727752,17.2939623817765,17.0383472334085,17.0384271131423,25492.0729135247,0.0,1.0
2020-11-10,21.41,21.7027,21.2236,21.55,31690,17.1022510205005,17.3360590015234,16.9533551965761,17.2140826479115,39672.1401870842,0.0,1.0
2020-11-11,21.39,21.6,21.38,21.38,14795,17.0862750737275,17.254022514844,17.078287100341,17.078287100341,18521.5940065608,0.0,1.0
2020-11-12,21.39,21.6,21.2,21.6,4686,17.0862750737275,17.254022514844,16.9345035793839,17.254022514844,5866.31899389955,0.0,1.0
2020-11-13,21.345,21.59,21.13,21.13,20835,17.0503291934882,17.2460345414575,16.8785877656784,16.8785877656784,26082.9612116725,0.0,1.0
2020-11-16,21.43,21.6,21.3,21.3,20600,17.1182269672735,17.254022514844,17.014383313249,17.014383313249,25788.7689445862,0.0,1.0
2020-11-17,21.67,21.75,21.5,21.5,26221,17.3099383285495,17.3738421156415,17.174142780979,17.174142780979,32825.597596893,0.0,1.0
2020-11-18,21.63,21.71,21.56,21.65,21785,17.2779864350035,17.3418902220955,17.222070621298,17.2939623817765,27272.2490998937,0.0,1.0
2020-11-19,21.515,21.74,21.35,21.74,19870,17.1861247410587,17.365854142255,17.0543231801815,17.365854142255,24874.8950936373,0.0,1.0
2020-11-20,21.5,21.75,21.45,21.45,21357,17.2307775122893,17.4311353903392,17.1907059366793,17.1907059366793,26648.5653170617,0.0709,1.0
2020-11-23,21.61,21.74,21.5,21.56,33509,17.3189349786312,17.4231210752172,17.2307775122893,17.2788634030213,41811.4330294247,0.0,1.0
2020-11-24,21.65,21.95,21.53,21.61,18867,17.3509922391192,17.5914216927791,17.2548204576553,17.3189349786312,23541.624846046,0.0,1.0
2020-11-25,22.02,22.13,21.79,21.79,14665,17.647521898633,17.735679364975,17.4631926508271,17.4631926508271,18298.5068302997,0.0,1.0
2020-11-27,22.1,22.1,21.7614,21.98,5933,17.711636419609,17.711636419609,17.4402717095782,17.615464638145,7403.00313836809,0.0,1.0
2020-11-30,21.96,22.05,21.958,22.0,20018,17.5994360079011,17.671564843999,17.5978331448767,17.631493268389,24977.8049593548,0.0,1.0
2020-12-01,22.19,22.52,21.95,22.1,36526,17.7837652557069,18.0482376547328,17.5914216927791,17.711636419609,45575.9468451093,0.0,1.0
2020-12-02,22.62,22.73,22.105,22.19,39570,18.1283808059527,18.2165382722947,17.71564357717,17.7837652557069,49374.1503767447,0.0,1.0
2020-12-03,22.43,22.7467,22.26,22.61,15994,17.9761088186348,18.2299221785484,17.8398654615609,18.1203664908307,19956.7895154322,0.0,1.0
2020-12-04,22.62,22.75,22.43,22.43,14909,18.1283808059527,18.2325669025387,17.9761088186348,17.9761088186348,18602.9620411141,0.0,1.0
2020-12-07,22.6,22.75,22.3711,22.75,26014,18.1123521757087,18.2325669025387,17.9289045025663,18.2325669025387,32459.4174349415,0.0,1.0
2020-12-08,22.44,22.6899,22.25,22.47,29796,17.9841231337568,18.1844008686555,17.8318511464389,18.0081660791228,37178.4732025646,0.0,1.0
2020-12-09,22.36,22.65,22.1804,22.56,23554,17.9200086127809,18.1524237513187,17.7760715131898,18.0802949152208,29389.9099816487,0.0,1.0
2020-12-10,22.4,22.4979,22.25,22.26,13124,17.9520658732688,18.0305260183132,17.8318511464389,17.8398654615609,16375.6974865908,0.0,1.0
2020-12-11,22.46,22.7385,22.4,22.4378,23856,18.0001517640008,18.2233504401484,17.9520658732688,17.98235998443,29766.7356933945,0.0,1.0
2020-12-14,22.0,22.5,21.94,22.49,34462,17.631493268389,18.0322090244888,17.5834073776571,18.0241947093668,43000.5552257613,0.0,1.0
2020-12-15,22.24,22.429,22.01,22.01,41031,17.8238368313169,17.9753073871226,17.639507583511,17.639507583511,51197.1383398587,0.0,1.0
2020-12-16,22.06,22.25,22.02,22.25,13071,17.679579159121,17.8318511464389,17.647521898633,17.8318511464389,16309.5658219466,0.0,1.0
2020-12-17,21.93,22.125,21.91,22.1,10927,17.5753930625351,17.731672207414,17.5593644322911,17.711636419609,13634.3528220037,0.0,1.0
2020-12-18,21.95,22.0,21.94,21.94,12894,17.5914216927791,17.631493268389,17.5834073776571,17.5834073776571,16088.7110173804,0.0,1.0
2020-12-21,21.95,21.97,21.81,21.91,8615,17.5914216927791,17.6074503230231,17.4792212810711,17.5593644322911,10749.5149228116,0.0,1.0
2020-12-22,21.92,22.04,21.75,21.89,24326,17.5673787474131,17.663550528877,17.4311353903392,17.5433358020471,30353.1863043894,0.0,1.0
2020-12-23,21.969,22.05,21.74,22.05,7391,17.6634703857258,17.7285958398313,17.4793502747362,17.7285958398313,9192.58081533155,0.0709,1.0
2020-12-24,22.05,22.05,21.925,21.95,14940,17.7285958398313,17.7285958398313,17.6280935958413,17.6481940446393,18581.6746558048,0.0,1.0
2020-12-28,22.05,22.07,21.93,22.02,7870,17.7285958398313,17.7446761988697,17.6321136856009,17.7044753012737,9788.3386573751,0.0,1.0
2020-12-29,22.7,22.75,22.05,22.07,19713,18.2512075085792,18.2914084061752,17.7285958398313,17.7446761988697,24518.1092697376,0.0,1.0
2020-12-30,22.56,22.66,22.4,22.46,17287,18.1386449953104,18.2190467905024,18.0100021230032,18.0582432001184,21500.7637064858,0.0,1.0
2020-12-31,23.42,23.42,22.46,22.61,34647,18.8301004339614,18.8301004339614,18.0582432001184,18.1788458929064,43092.3214056004,0.0,1.0
2021-01-04,23.4,23.5,23.05,23.2,33038,18.814020074923,18.894421870115,18.5326137917511,18.6532164845391,41091.1223077965,0.0,1.0
2021-01-05,23.13,23.46,23.0101,23.46,34076,18.5969352279047,18.8622611520382,18.5005334754695,18.8622611520382,42382.138257778,0.0,1.0
2021-01-06,22.72,23.22,22.58,23.22,16178,18.2672878676176,18.6692968435775,18.1547253543488,18.6692968435775,20121.4412705227,0.0,1.0
2021-01-07,22.83,23.1,22.47,22.84,22257,18.3557298423287,18.5728146893471,18.0662833796376,18.3637700218479,27682.217725184,0.0,1.0
2021-01-08,23.03,23.18,22.8,22.8,16636,18.5165334327127,18.6371361255007,18.3316093037711,18.3316093037711,20691.080292769,0.0,1.0
2021-01-11,22.91,23.17,22.32,23.08,29047,18.4200512784823,18.6290959459815,17.9456806868496,18.5567343303087,36127.3027929828,0.0,1.0
2021-01-12,22.1,22.91,22.06,22.91,31093,17.7687967374273,18.4200512784823,17.7366360193505,18.4200512784823,38672.0220932355,0.0,1.0
2021-01-13,22.19,22.25,22.1,22.1,14825,17.8411583531001,17.8893994302153,17.7687967374273,17.7687967374273,18438.6430235814,0.0,1.0
2021-01-14,22.53,22.6898,22.16,22.17,13112,18.1145244567528,18.2430065254696,17.8170378145425,17.8250779940617,16308.0935801146,0.0,1.0
2021-01-15,22.59,22.73,22.32,22.43,14097,18.162765533868,18.2753280471368,17.9456806868496,18.0341226615608,17533.1906039411,0.0,1.0
2021-01-19,23.0,23.0,22.5,22.6,11161,18.4924128941551,18.4924128941551,18.0904039181952,18.1708057133872,13881.5308456116,0.0,1.0
2021-01-20,23.17,23.17,22.76,22.89,15860,18.6290959459815,18.6290959459815,18.2994485856944,18.4039709194439,19725.927713592,0.0,1.0
2021-01-21,23.18,23.18,23.0022,23.1693,5833,18.6941409982918,18.6941409982918,18.5507493559494,18.6855116924815,7232.69071375651,0.0709,1.0
2021-01-22,22.89,23.18,22.8776,23.18,8365,18.4602626165185,18.6941409982918,18.4502622995047,18.6941409982918,10372.2711847374,0.0,1.0
2021-01-25,22.79,23.18,22.62,22.92,8254,18.3796148986656,18.6941409982918,18.2425137783158,18.4844569318744,10234.6355479764,0.0,1.0
2021-01-26,22.91,23.18,22.84,22.88,14584,18.4763921600891,18.6941409982918,18.4199387575921,18.4521978447332,18083.5867254286,0.0,1.0
2021-01-27,22.96,23.01,22.79,22.79,3995,18.5167160190155,18.5570398779419,18.3796148986656,18.3796148986656,4953.64296270483,0.0,1.0
2021-01-28,23.0,23.1596,22.9,22.9,14528,18.5489751061566,18.6776888638498,18.4683273883038,18.4683273883038,18014.1489267024,0.0,1.0
2021-01-29,22.945,23.05,22.84,23.05,6892,18.5046188613376,18.5892989650831,18.4199387575921,18.5892989650831,8545.80908609804,0.0,1.0
2021-02-01,22.935,23.02,22.69,23.0,13479,18.4965540895523,18.5651046497272,18.2989671808128,18.5489751061566,16713.4301612762,0.0,1.0
2021-02-02,22.9,22.99,22.76,22.92,5529,18.4683273883038,18.5409103343714,18.3554205833098,18.4844569318744,6855.74266352816,0.0,1.0
2021-02-03,22.6582,22.98,22.2401,22.94,22198,18.2733212065356,18.5328455625861,17.9361330981928,18.5005864754449,27524.647430819,0.0,1.0
2021-02-04,22.33,22.86,22.1,22.59,23048,18.0086353965425,18.4360683011626,17.8231456454809,18.2183194629599,28578.6140186286,0.0,1.0
2021-02-05,22.27,22.45,22.24,22.36,18095,17.9602467658308,18.1054126579659,17.9360524504749,18.0328297118984,22437.0887134278,0.0,1.0
2021-02-08,22.6847,22.955,22.28,22.28,14773,18.2946928517666,18.5126836331229,17.9683115376161,17.9683115376161,18317.9392961298,0.0,1.0
2021-02-09,22.685,22.76,22.6,22.6,4455,18.2949347949201,18.3554205833098,18.2263842347452,18.2263842347452,5524.02488081354,0.0,1.0
2021-02-10,22.62,22.69,22.55,22.63,10006,18.2425137783158,18.2989671808128,18.1860603758188,18.2505785501011,12407.0466795556,0.0,1.0
2021-02-11,22.48,22.59,22.27,22.59,10689,18.1296069733218,18.2183194629599,17.9602467658308,18.2183194629599,13253.9398318778,0.0,1.0
2021-02-12,22.57,22.5892,22.3,22.58,18941,18.2021899193894,18.2176742812171,17.9844410811867,18.2102546911746,23486.0954584711,0.0,1.0
2021-02-16,22.3799,22.54,22.31,22.51,13586,18.0488786077511,18.1779956040335,17.9925058529719,18.1538012886777,16846.105955271,0.0,1.0
2021-02-17,22.54,22.9998,22.3,22.4,17005,18.1779956040335,18.5488138107209,17.9844410811867,18.0650887990395,21085.5315596485,0.0,1.0
2021-02-18,22.235,22.35,22.165,22.35,9930,17.98919929654,18.08223990455,17.9325658829687,18.08223990455,12273.6730168122,0.0709,1.0
2021-02-19,22.3,22.44,22.1,22.2999,28496,18.0417874662847,18.1550542934273,17.8799777132239,18.0417065614082,35221.6098979942,0.0,1.0
2021-02-22,22.0,22.32,21.59,22.23,29018,17.7990728366935,18.0579684415908,17.4673628429187,17.9851540527135,35866.8120444971,0.0,1.0
2021-02-23,21.68,22.0,21.61,21.98,15334,17.5401772317961,17.7990728366935,17.4835438182248,17.7828918613874,18953.1220583886,0.0,1.0
2021-02-24,21.9391,21.9391,21.5843,21.81,13273,17.7498017668864,17.7498017668864,17.4627512649565,17.6453535712857,16405.6859971953,0.0,1.0
2021-02-25,22.0,22.0,21.6938,21.8,19767,17.7990728366935,17.7990728366935,17.5513421047573,17.6372630836326,24432.3962259141,0.0,1.0
2021-02-26,21.96,22.0,21.7852,22.0,13157,17.7667108860813,17.7990728366935,17.6252891619061,17.7990728366935,16262.3077424168,0.0,1.0
2021-03-01,22.5,22.5,21.98,21.98,17362,18.2035972193456,18.2035972193456,17.7828918613874,17.7828918613874,21459.7694781363,0.0,1.0
2021-03-02,22.27,22.5,21.98,22.49,8171,18.0175160033256,18.2035972193456,17.7828918613874,18.1955067316926,10099.514825818,0.0,1.0
2021-03-03,22.95,22.95,22.0823,22.47,11645,18.5676691637325,18.5676691637325,17.865657550078,18.1793257563865,14393.4463525457,0.0,1.0
2021-03-04,22.82,22.92,22.0781,22.88,14205,18.462492824243,18.5433977007734,17.8622595452637,18.5110357501612,17557.6561131739,0.0,1.0
2021-03-05,22.3046,22.74,22.0648,22.74,19982,18.0455090906052,18.3977689230186,17.8514991966852,18.3977689230186,24698.1404050293,0.0,1.0
2021-03-08,22.3766,22.41,22.0,22.35,24653,18.1037606017071,18.1307828304682,17.7990728366935,18.08223990455,30471.5871987383,0.0,1.0
2021-03-09,22.49,22.49,22.3495,22.35,7805,18.1955067316926,18.1955067316926,18.0818353801673,18.08223990455,9647.13171160313,0.0,1.0
2021-03-10,22.2636,22.49,22.2636,22.49,9591,18.0123380912277,18.1955067316926,18.0123380912277,18.1955067316926,11854.6624274165,0.0,1.0
2021-03-11,22.25,22.3,22.25,22.3,9725,18.0013350280195,18.0417874662847,18.0013350280195,18.0417874662847,12020.2890320744,0.0,1.0
2021-03-12,22.79,22.919,22.1227,22.18,28127,18.4382213612838,18.5425886520081,17.8983431201963,17.9447016144482,34765.518725466,0.0,1.0
2021-03-15,23.18,23.18,22.6,22.75,29952,18.7537503797525,18.7537503797525,18.284502095876,18.4058594106717,37021.2541993514,0.0,1.0
2021-03-16,23.0,23.06,22.6601,23.06,12001,18.6081216019977,18.656664527916,18.3331259266708,18.656664527916,14833.469272383,0.0,1.0
2021-03-17,23.2689,23.2689,22.8,22.89,10390,18.825674814988,18.825674814988,18.4463118489369,18.5191262378143,12842.2419581751,0.0,1.0
2021-03-18,22.935,23.75,22.935,23.05,19959,18.5555334322529,19.2149081759759,18.5555334322529,18.6485740402629,24669.7119579613,0.0,1.0
2021-03-19,22.95,23.25,22.81,22.95,8628,18.5676691637325,18.8103837933238,18.4544023365899,18.5676691637325,10664.3757088677,0.0,1.0
2021-03-22,23.74,24.0,23.0317,24.0,18055,19.2068176883229,19.417170367302,18.6337684478579,19.417170367302,22316.3309484939,0.0,1.0
2021-03-23,23.28,25.75,22.53,25.75,34221,18.892016813743,20.8964533055791,18.2833822514446,20.8964533055791,42169.3929162961,0.0709,1.0
2021-03-24,22.49,23.8567,22.2702,23.14,52166,18.2509217414553,19.360016216513,18.0725512390644,18.7784050287806,64282.4157935625,0.0,1.0
2021-03-25,22.06,22.48,22.05,22.39,18245,17.9019712590709,18.242806613958,17.8938561315736,18.1697704664822,22482.7028362065,0.0,1.0
2021-03-26,21.875,22.1,21.7,22.1,17109,17.7518414003706,17.9344317690601,17.6098266691676,17.9344317690601,21082.8480583534,0.0,1.0
2021-03-29,21.79,21.91,21.7254,21.91,16108,17.6828628166435,17.7802443466112,17.6304390930108,17.7802443466112,19849.3492620232,0.0,1.0
2021-03-30,21.94,22.0,21.71,21.79,13335,17.8045897291031,17.853280494087,17.617941796665,17.6828628166435,16432.274174887,0.0,1.0
2021-03-31,21.87,22.18,21.85,21.94,24800,17.747783836622,17.9993527890386,17.7315535816273,17.8045897291031,30560.2099390474,0.0,1.0
2021-04-01,22.09,22.09,21.96,22.0,14936,17.9263166415628,17.9263166415628,17.8208199840978,17.853280494087,18405.1328890973,0.0,1.0
2021-04-05,21.97,22.1,21.91,22.06,20970,17.8289351115951,17.9344317690601,17.7802443466112,17.9019712590709,25840.6291299123,0.0,1.0
2021-04-06,21.92,22.0676,21.88,21.88,17051,17.7883594741085,17.9081387559688,17.7558989641193,17.7558989641193,21011.3765996249,0.0,1.0
2021-04-07,22.05,22.11,22.04,22.06,6026,17.8938561315736,17.9425468965574,17.8857410040763,17.9019712590709,7425.6381085766,0.0,1.0
2021-04-08,22.09,22.09,22.01,22.01,8708,17.9263166415628,17.9263166415628,17.8613956215843,17.8613956215843,10730.576941501,0.0,1.0
2021-04-09,22.08,22.17,21.96,21.9641,22131,17.9182015140655,17.9912376615413,17.8208199840978,17.8241471863717,27271.2905710105,0.0,1.0
2021-04-12,22.18,22.18,22.089,22.18,4993,17.9993527890386,17.9993527890386,17.9255051288131,17.9993527890386,6152.70678329291,0.0,1.0
2021-04-13,22.15,22.2244,22.1131,22.16,8878,17.9750074065467,18.0353839551267,17.9450625860816,17.983122534044,10940.0622515671,0.0,1.0
2021-04-14,22.2,22.2767,22.125,22.14,8424,18.0155830440333,18.0778260719376,17.9547195878034,17.9668922790494,10380.6132470377,0.0,1.0
2021-04-15,22.36,22.5,22.18,22.21,14768,18.1454250839903,18.2590368689526,17.9993527890386,18.0236981715306,18198.1121120908,0.0,1.0
2021-04-16,22.2888,22.49,22.15,22.49,13089,18.0876453762094,18.2509217414553,17.9750074065467,18.2509217414553,16129.1366085561,0.0,1.0
2021-04-19,22.23,22.5,22.17,22.28,15838,18.0399284265252,18.2590368689526,17.9912376615413,18.0805040640118,19516.6372989772,0.0,1.0
2021-04-20,22.1683,22.3,22.15,22.3,5345,17.9898580898668,18.0967343190064,17.9750074065467,18.0967343190064,6586.4646017826,0.0,1.0
2021-04-21,22.3475,22.41,22.17,22.17,18642,18.1352811746186,18.1860007214768,17.9912376615413,17.9912376615413,22971.9126485372,0.0,1.0
2021-04-22,22.17,22.31,22.14,22.31,7814,18.0487739154973,18.1627490326903,18.0243506760988,18.1627490326903,9598.2353599794,0.0709,1.0
2021-04-23,22.31,22.4776,22.21,22.24,5916,18.1627490326903,18.29919353013,18.0813382346953,18.1057614740938,7266.84929480909,0.0,1.0
2021-04-26,22.17,22.48,22.1484,22.35,23146,18.0487739154973,18.3011473892818,18.0311891831303,18.1953133518883,28431.1179475407,0.0,1.0
2021-04-27,22.1,22.17,22.07,22.13,30328,17.9917863569008,18.0487739154973,17.9673631175022,18.0162095962993,37253.0435113201,0.0,1.0
2021-04-28,22.0584,22.29,22.05,22.08,22791,17.9579194649348,18.1464668730913,17.9510809579032,17.9755041973017,27995.0578563208,0.0,1.0
2021-04-29,22.08,22.14,22.0346,22.14,7110,17.9755041973017,18.0243506760988,17.938543695012,18.0243506760988,8733.48520725029,0.0,1.0
2021-04-30,22.15,22.36,22.01,22.01,12679,18.0324917558983,18.2034544316878,17.9185166387052,17.9185166387052,15574.1011171204,0.0,1.0
2021-05-03,22.4,22.4,22.0711,22.2,17341,18.2360187508858,18.2360187508858,17.9682586362802,18.0731971548958,21300.6142023808,0.0,1.0
2021-05-04,22.5,22.505,22.2231,22.3852,6799,18.3174295488809,18.3215000887806,18.0920030492326,18.2239699527826,8351.47200057587,0.0,1.0
2021-05-05,22.27,22.3,22.24,22.26,6859,18.1301847134923,18.1546079528908,18.1057614740938,18.1220436336928,8425.17229768349,0.0,1.0
2021-05-06,22.28,22.47,22.15,22.15,21062,18.1383257932918,18.2930063094823,18.0324917558983,18.0324917558983,25871.2609613369,0.0,1.0
2021-05-07,22.95,22.95,22.3385,22.37,23043,18.6837781398585,18.6837781398585,18.1859511101189,18.2115955114873,28304.5991041727,0.0,1.0
2021-05-10,22.39,22.84,22.28,22.84,23206,18.2278776710863,18.5942262620639,18.1383257932918,18.5942262620639,28504.8182446484,0.0,1.0
2021-05-11,22.49,22.5631,22.19,22.28,13760,18.3092884690813,18.3687997624157,18.0650560750963,18.1383257932918,16901.9348033423,0.0,1.0
2021-05-12,22.32,22.45,22.16,22.45,9072,18.1708901124898,18.2767241498833,18.0406328356978,18.2767241498833,11143.4849226687,0.0,1.0
2021-05-13,22.1521,22.874,22.08,22.33,23439,18.0342013826562,18.6219059333822,17.9755041973017,18.1790311922893,28791.0210650828,0.0,1.0
2021-05-14,22.7286,22.7286,22.31,22.31,1243,18.5035346330975,18.5035346330975,18.1627490326903,18.1627490326903,1526.82448841239,0.0,1.0
2021-05-17,22.64,22.73,22.28,22.61,9803,18.4314046660739,18.5046743842694,18.1383257932918,18.4069814266754,12041.4002090963,0.0,1.0
2021-05-18,22.63,22.77,22.42,22.77,1924,18.4232635862744,18.5372387034674,18.2523009104848,18.5372387034674,2363.32286058362,0.0,1.0
2021-05-19,22.56,22.56,22.43,22.51,1785,18.3662760276779,18.3662760276779,18.2604419902843,18.3255706286804,2192.58383895101,0.0,1.0
2021-05-20,22.5486,22.6242,22.35,22.56,6717,18.4147154524849,18.4764555378209,18.2525252283085,18.424025465353,8224.88659087925,0.0709,1.0
2021-05-21,22.5249,22.5249,22.4082,22.43,4624,18.3953604257327,18.3953604257327,18.3000552940037,18.3178586519445,5662.03299035667,0.0,1.0
2021-05-24,22.51,22.69,22.48,22.5,6128,18.3831920755805,18.5301922787615,18.358692041717,18.375025397626,7503.66309794672,0.0,1.0
2021-05-25,22.55,22.56,22.52,22.56,11177,18.4158587873985,18.424025465353,18.391358753535,18.424025465353,13686.10353227,0.0,1.0
2021-05-26,22.52,22.548,22.3148,22.46,16957,18.391358753535,18.4142254518076,18.2237785219087,18.342358685808,20763.6447702158,0.0,1.0
2021-05-27,22.54,22.54,22.35,22.52,4538,18.407692109444,18.407692109444,18.2525252283085,18.391358753535,5556.72701345989,0.0,1.0
2021-05-28,22.37,22.6,22.35,22.6,20587,18.2688585842175,18.456692177171,18.2525252283085,18.456692177171,25208.5365857423,0.0,1.0
2021-06-01,22.22,22.55,22.2,22.43,22136,18.1463584149,18.4158587873985,18.130025058991,18.3178586519445,27105.2686579877,0.0,1.0
2021-06-02,22.29,22.44,22.21,22.31,28195,18.2035251605815,18.326025329899,18.1381917369455,18.2198585164905,34524.4420767963,0.0,1.0
2021-06-03,22.35,22.41,22.23,22.23,8651,18.2525252283085,18.3015252960355,18.1545250928545,18.1545250928545,10593.0465829532,0.0,1.0
2021-06-04,22.39,22.39,22.3,22.36,11479,18.2851919401265,18.2851919401265,18.211691838536,18.260691906263,14055.8989395121,0.0,1.0
2021-06-07,22.4599,22.46,22.33,22.33,6545,18.3422770190285,18.342358685808,18.2361918723995,18.2361918723995,8014.2746370857,0.0,1.0
2021-06-08,22.5439,22.7,22.42,22.49,16371,18.4108771138463,18.538358956716,18.30969197399,18.3668587196715,20046.0947415936,0.0,1.0
2021-06-09,22.61,22.68,22.46,22.46,7812,18.4648588551255,18.522025600807,18.342358685808,18.342358685808,9565.70106415793,0.0,1.0
2021-06-10,22.65,22.94,22.65,22.801,26522,18.4975255669435,18.7343592276241,18.4975255669435,18.6208424040565,32475.8734797231,0.0,1.0
2021-06-11,22.73,22.8,22.64,22.69,7797,18.5628589905795,18.6200257362611,18.489358888989,18.5301922787615,9547.33374260617,0.0,1.0
2021-06-14,22.6779,22.79,22.64,22.73,7891,18.5203105984366,18.6118590583065,18.489358888989,18.5628589905795,9662.43562433053,0.0,1.0
2021-06-15,22.68,22.74,22.55,22.69,11037,18.522025600807,18.571025668534,18.4158587873985,18.5301922787615,13514.6751977869,0.0,1.0
2021-06-16,22.64,22.675,22.63,22.63,2361,18.489358888989,18.5179422618298,18.4811922110345,18.4811922110345,2891.01641224742,0.0,1.0
2021-06-17,22.65,22.69,22.58,22.58,2557,18.4975255669435,18.5301922787615,18.440358821262,18.440358821262,3131.01608052379,0.0,1.0
2021-06-18,22.69,22.69,22.55,22.55,9784,18.5301922787615,18.5301922787615,18.4158587873985,18.4158587873985,11980.391604163,0.0,1.0
2021-06-21,22.85,22.93,22.7775,22.91,1765,18.6608591260336,18.7261925496696,18.6016507108634,18.7098591937606,2161.22150259072,0.0,1.0
2021-06-22,22.88,22.9386,22.6953,22.77,21907,18.7432609065945,18.7912659367136,18.5919549498878,18.6531490753128,26741.9934288835,0.0709,1.0
2021-06-23,22.86,22.94,22.56,22.8781,11022,18.7268769372705,18.7924128145663,18.4811173974113,18.7417044295087,13454.6150350644,0.0,1.0
2021-06-24,22.66,22.8663,22.5,22.81,14120,18.5630372440311,18.7320378876076,18.4319654894395,18.6859170139606,17236.3603969432,0.0,1.0
2021-06-25,23.0,23.2,22.66,22.685,24758,18.8415647225381,19.0054044157776,18.5630372440311,18.583517205686,30222.2245543571,0.0,1.0
2021-06-28,23.3,24.1,22.77,23.12,34929,19.0873242623973,19.7426830353552,18.6531490753128,18.9398685384818,42638.0192850448,0.0,1.0
2021-06-29,23.85,23.85,23.09,23.1289,12272,19.5378834188059,19.5378834188059,18.9152925844959,18.947159404831,14980.4967982498,0.0,1.0
2021-06-30,23.28,23.64,23.2,23.64,21895,19.0709402930734,19.3658517409044,19.0054044157776,19.3658517409044,26727.344963957,0.0,1.0
2021-07-01,23.2133,23.59,23.15,23.22,16154,19.016299755378,19.3248918175946,18.9644444924677,19.0217883851015,19719.2752019987,0.0,1.0
2021-07-02,22.89,23.22,22.81,23.22,13464,18.7514528912564,19.0217883851015,18.6859170139606,19.0217883851015,16435.5776476236,0.0,1.0
2021-07-06,22.945,23.03,22.89,22.9,20893,18.7965088068973,18.8661406765241,18.7514528912564,18.7596448759184,25504.1981425875,0.0,1.0
2021-07-07,23.0,23.0285,22.55,22.91,21655,18.8415647225381,18.8649118788248,18.4729254127494,18.7678368605804,26434.3756654255,0.0,1.0
2021-07-08,22.69,22.9572,22.55,22.55,23138,18.587613198017,18.8065030281849,18.4729254127494,18.4729254127494,28244.6817892686,0.0,1.0
2021-07-09,22.88,22.884,22.78,22.78,8163,18.7432609065945,18.7465377004593,18.6613410599747,18.6613410599747,9964.6182663065,0.0,1.0
2021-07-12,22.78,22.96,22.78,22.94,3294,18.6613410599747,18.8087967838902,18.6613410599747,18.7924128145663,4021.00362234641,0.0,1.0
2021-07-13,23.02,23.3,22.71,22.71,15535,18.8579486918621,19.0873242623973,18.6039971673409,18.6039971673409,18963.6585528692,0.0,1.0
2021-07-14,22.817,23.4768,22.817,23.0,9550,18.691651403224,19.232158551221,18.691651403224,18.8415647225381,11657.7366707372,0.0,1.0
2021-07-15,23.0,23.19,22.8701,23.07,19840,18.8415647225381,18.9972124311156,18.7351508417791,18.898908615172,24218.7953452801,0.0,1.0
2021-07-16,22.925,23.001,22.9,22.95,10039,18.7801248375733,18.8423839210043,18.7596448759184,18.8006047992283,12254.6616164953,0.0,1.0
2021-07-19,22.8371,22.857,22.43,22.8,25273,18.7081172923946,18.7244193418719,18.3746215968057,18.6777250292987,30850.8878407895,0.0,1.0
2021-07-20,22.975,23.11,22.97,23.11,4525,18.8210847608832,18.9316765538198,18.8169887685522,18.9316765538198,5523.69198273147,0.0,1.0
2021-07-21,22.97,23.075,22.94,22.95,9192,18.8169887685522,18.9030046075029,18.7924128145663,18.8006047992283,11220.7241337608,0.0,1.0
2021-07-22,22.87,22.99,22.6871,22.87,10375,18.7931500931859,18.8917586638541,18.6428541967257,18.7931500931859,12625.677378378,0.0709,1.0
2021-07-23,22.77,23.14,22.75,23.13,10888,18.7109762842957,19.0150193771894,18.6945415225177,19.0068019963004,13249.9638839306,0.0,1.0
2021-07-26,23.02,23.17,22.8,23.0,11250,18.9164108065212,19.0396715198564,18.7356284269628,18.8999760447431,13690.4935428195,0.0,1.0
2021-07-27,23.17,23.25,22.8,22.99,19995,19.0396715198564,19.1054105669686,18.7356284269628,18.8917586638541,24332.570523438,0.0,1.0
2021-07-28,23.1,23.125,23.0,23.05,12784,18.9821498536333,19.0026933058559,18.8999760447431,18.9410629491882,15557.2683956805,0.0,1.0
2021-07-29,23.15,23.4988,23.0,23.25,15484,19.0232367580784,19.3098590034874,18.8999760447431,19.1054105669686,18842.9868459572,0.0,1.0
2021-07-30,23.28,23.482,23.1,23.29,17479,19.1300627096357,19.2960538035938,18.9821498536333,19.1382800905247,21270.7677008838,0.0,1.0
2021-08-02,23.0,23.5,23.0,23.19,18639,18.8999760447431,19.3108450891941,18.8999760447431,19.0561062816345,22682.4097017435,0.0,1.0
2021-08-03,22.95,23.35,22.91,23.12,10667,18.858889140298,19.1875843758588,18.826019616742,18.9985846154114,12981.0217441117,0.0,1.0
2021-08-04,23.45,23.4699,22.7802,23.02,9923,19.269758184749,19.2861107727181,18.7193580128025,18.9164108065212,12075.6237711465,0.0,1.0
2021-08-05,22.94,23.22,22.81,23.22,6727,18.850671759409,19.0807584243015,18.7438458078518,19.0807584243015,8186.30667222642,0.0,1.0
2021-08-06,22.93,22.9324,22.7501,22.81,3022,18.84245437852,18.8444265499334,18.6946236963265,18.7438458078518,3677.57079879117,0.0,1.0
2021-08-09,22.87,22.93,22.63,22.92,9584,18.7931500931859,18.84245437852,18.5959329518494,18.834236997631,11663.0835657229,0.0,1.0
2021-08-10,22.69,22.81,22.56,22.81,20542,18.6452372371835,18.7438458078518,18.5384112856263,18.7438458078518,24998.2327428089,0.0,1.0
2021-08-11,22.71,22.78,22.6,22.7,16946,18.6616719989616,18.7191936651847,18.5712808091824,18.6534546180726,20622.142540144,0.0,1.0
2021-08-12,22.67,22.775,22.61,22.67,12428,18.6288024754055,18.7150849747402,18.5794981900714,18.6288024754055,15124.0403333477,0.0,1.0
2021-08-13,22.8536,22.8536,22.63,22.7026,5571,18.7796735885279,18.7796735885279,18.5959329518494,18.6555911371037,6779.53240240424,0.0,1.0
2021-08-16,22.75,22.81,22.75,22.75,15894,18.6945415225177,18.7438458078518,18.6945415225177,18.6945415225177,19341.9292772954,0.0,1.0
2021-08-17,22.7805,22.95,22.75,22.95,8368,18.7196045342292,18.858889140298,18.6945415225177,18.858889140298,10183.293330339,0.0,1.0
2021-08-18,22.78,22.81,22.76,22.76,2390,18.7191936651847,18.7438458078518,18.7027589034067,18.7027589034067,2908.46929487456,0.0,1.0
2021-08-19,22.81,22.8344,22.73,22.75,12042,18.7438458078518,18.763896217221,18.6781067607396,18.6945415225177,14654.304288234,0.0,1.0
2021-08-20,22.89,22.89,22.7401,22.785,9180,18.8095848549639,18.8095848549639,18.6864063154375,18.7233023556292,11171.4427309408,0.0,1.0
2021-08-23,23.5,23.5,22.8,22.82,17867,19.3691063196972,19.3691063196972,18.7921542165573,18.8086385623613,21677.5360241073,0.0709,1.0
2021-08-24,23.5,23.5,22.89,23.47,6728,19.3691063196972,19.3691063196972,18.8663337726753,19.3443798009912,8162.89597415312,0.0,1.0
2021-08-25,23.36,23.49,22.91,23.49,7328,19.2537158990692,19.3608641467952,18.8828181184793,19.3608641467952,8890.85934878034,0.0,1.0
2021-08-26,23.36,23.36,23.1678,23.1772,19016,19.2537158990692,19.2537158990692,19.0953013358928,19.1030489784207,23071.5858865184,0.0,1.0
2021-08-27,23.35,23.36,23.0,23.36,12620,19.2454737261672,19.2537158990692,18.9569976745973,19.2537158990692,15311.4963129923,0.0,1.0
2021-08-30,23.35,23.35,23.09,23.35,8533,19.2454737261672,19.2454737261672,19.0311772307153,19.2454737261672,10352.85245949,0.0,1.0
2021-08-31,23.205,23.35,23.0419,23.35,14603,19.1259622190882,19.2454737261672,18.9915323790566,19.2454737261672,17717.4152661353,0.0,1.0
2021-09-01,23.25,23.35,23.0,23.13,18513,19.1630519971472,19.2454737261672,18.9569976745973,19.0641459223233,22461.3099241226,0.0,1.0
2021-09-02,23.0201,23.35,22.96,22.96,15260,18.9735644421303,19.2454737261672,18.9240289829893,18.9240289829893,18514.535161352,0.0,1.0
2021-09-03,23.16,23.205,22.94,23.15,16982,19.0888724410292,19.1259622190882,18.9075446371853,19.0806302681273,20603.7900465322,0.0,1.0
2021-09-07,22.52,23.1,22.4425,23.1,37748,18.5613733753013,19.0394194036173,18.4974965353108,19.0394194036173,45798.6024423799,0.0,1.0
2021-09-08,22.4,22.58,22.4,22.58,42095,18.4624673004773,18.6108264127133,18.4624673004773,18.6108264127133,51072.6970915541,0.0,1.0
2021-09-09,22.425,22.46,22.4,22.4,3903,18.4830727327323,18.5119203378893,18.4624673004773,18.4624673004773,4735.40175195001,0.0,1.0
2021-09-10,22.4312,22.52,22.38,22.5,13558,18.4881828799316,18.5613733753013,18.4459829546733,18.5448890294973,16449.5457219928,0.0,1.0
2021-09-13,22.32,22.4718,22.29,22.44,17616,18.3965299172614,18.5216461019137,18.3718033985554,18.4954359920853,21373.0046790548,0.0,1.0
2021-09-14,22.41,22.55,22.32,22.55,15347,18.4707094733793,18.5860998940073,18.3965299172614,18.5860998940073,18620.089850673,0.0,1.0
2021-09-15,22.43,22.51,22.36,22.4412,98959,18.4871938191833,18.5531312023993,18.4294986088693,18.4964250528336,120064.212649557,0.0,1.0
2021-09-16,22.33,22.45,22.33,22.36,6012,18.4047720901633,18.5036781649873,18.4047720901633,18.4294986088693,7294.19301376466,0.0,1.0
2021-09-17,22.46,22.46,22.33,22.42,11916,18.5119203378893,18.5119203378893,18.4047720901633,18.4789516462813,14457.3526200964,0.0,1.0
2021-09-20,22.37,22.43,22.31,22.4,10294,18.4377407817713,18.4871938191833,18.3882877443593,18.4624673004773,12489.4249640209,0.0,1.0
2021-09-21,22.38,22.43,22.38,22.4204,3899,18.4459829546733,18.4871938191833,18.4459829546733,18.4792813331974,4730.54866278583,0.0,1.0
2021-09-22,22.24,22.335,22.23,22.33,9377,18.3890295399205,18.4675798009948,18.3807610913864,18.4634455767278,11340.7006904455,0.0709,1.0
2021-09-23,22.34,22.4,22.2499,22.25,25847,18.4717140252619,18.5213247164667,18.3972153039693,18.3972979884547,31259.7942567927,0.0,1.0
2021-09-24,22.32,22.41,22.3041,22.37,14650,18.4551771281936,18.5295931650009,18.4420302950243,18.4965193708643,17717.9551151783,0.0,1.0
2021-09-27,22.28,22.38,22.23,22.38,4003,18.4221033340571,18.5047878193984,18.3807610913864,18.5047878193984,4841.29517584018,0.0,1.0
2021-09-28,22.27,22.3,22.11,22.17,14523,18.4138348855229,18.4386402311254,18.2815397089767,18.3311504001816,17564.3591902891,0.0,1.0
2021-09-29,22.17,22.33,22.1009,22.33,9637,18.3311504001816,18.4634455767278,18.2740154208107,18.4634455767278,11655.1490406125,0.0,1.0
2021-09-30,22.33,22.39,22.15,22.39,18577,18.4634455767278,18.5130562679326,18.3146135031133,18.5130562679326,22467.3346194312,0.0,1.0
2021-10-01,22.365,22.39,22.2891,22.39,11033,18.4923851465972,18.5130562679326,18.4296276222231,18.5130562679326,13343.494797663,0.0,1.0
2021-10-04,22.26,22.333,22.19,22.333,5724,18.4055664369888,18.465926111288,18.3476872972498,18.465926111288,6922.70137059936,0.0,1.0
2021-10-05,22.13,22.3,22.13,22.3,9667,18.298076606045,18.4386402311254,18.298076606045,18.4386402311254,11691.4315425549,0.0,1.0
2021-10-06,22.17,22.25,21.78,22.25,29878,18.3311504001816,18.3972979884547,18.0086809073502,18.3972979884547,36134.9531011124,0.0,1.0
2021-10-07,21.94,22.2201,21.86,22.09,14379,18.1409760838964,18.3725753273376,18.0748284956233,18.2650028119085,17390.2031809658,0.0,1.0
2021-10-08,21.89,21.94,21.85,21.94,10127,18.0996338412257,18.1409760838964,18.0665600470892,18.1409760838964,12247.7632390042,0.0,1.0
2021-10-11,21.76,21.87,21.74,21.87,16218,17.992144010282,18.0830969441575,17.9756071132137,18.0830969441575,19614.3205500315,0.0,1.0
2021-10-12,21.89,21.95,21.8,21.86,20437,18.0996338412257,18.1492445324306,18.0252178044185,18.0748284956233,24716.8497398566,0.0,1.0
2021-10-13,22.07,22.07,21.88,21.88,6852,18.2484659148402,18.2484659148402,18.0913653926916,18.0913653926916,8286.92344363152,0.0,1.0
2021-10-14,22.24,22.35,22.15,22.35,4849,18.3890295399205,18.479982473796,18.3146135031133,18.479982473796,5864.46173061432,0.0,1.0
2021-10-15,22.23,22.23,22.1,22.19,10120,18.3807610913864,18.3807610913864,18.2732712604426,18.3476872972498,12239.2973218843,0.0,1.0
2021-10-18,22.3426,22.63,22.25,22.26,6454,18.4738638218808,18.7114990327519,18.3972979884547,18.4055664369888,7805.57558452974,0.0,1.0
2021-10-19,22.42,22.598,22.31,22.44,5405,18.537861613535,18.6850399974426,18.4469086796595,18.5543985106033,6536.8974332791,0.0,1.0
2021-10-20,22.47,22.59,22.33,22.33,16325,18.5792038562057,18.6784252386153,18.4634455767278,18.4634455767278,19743.7281402925,0.0,1.0
2021-10-21,22.59,22.59,22.45,22.47,8765,18.7370485387224,18.7370485387224,18.6209269452996,18.6375157443599,10567.371354715,0.0709,1.0
2021-10-22,22.62,23.5,22.61,23.5,12195,18.761931737313,19.4918388959706,18.7536373377828,19.4918388959706,14702.6918049914,0.0,1.0
2021-10-25,22.4,22.606,22.4,22.59,10769,18.5794549476485,18.7503195779707,18.5794549476485,18.7370485387224,12983.4594545267,0.0,1.0
2021-10-26,22.28,22.43,21.71,22.43,17435,18.4799221532861,18.6043381462392,18.0071413800647,18.6043381462392,21020.2075949181,0.0,1.0
2021-10-27,23.1,23.49,22.16,22.16,17612,19.1600629147626,19.4835444964404,18.3803893589237,18.3803893589237,21233.6045977457,0.0,1.0
2021-10-28,22.7,23.5,22.565,23.5,5300,18.8282869335546,19.4918388959706,18.7163125398969,19.4918388959706,6389.85375698683,0.0,1.0
2021-10-29,22.04,23.5,22.04,23.5,12591,18.2808565645613,19.4918388959706,18.2808565645613,19.4918388959706,15180.122387589,0.0,1.0
2021-11-01,22.29,22.52,22.05,22.27,5675,18.4882165528163,18.678987742011,18.2891509640915,18.4716277537559,6841.96605111329,0.0,1.0
2021-11-02,22.31,22.93,22.26,22.87,5137,18.5048053518767,19.0190581227492,18.4633333542257,18.969291725568,6193.33561313991,0.0,1.0
2021-11-03,22.2,22.5,22.09,22.5,12025,18.4135669570445,18.6623989429506,18.3223285622123,18.6623989429506,14497.7342316542,0.0,1.0
2021-11-04,22.25,22.87,22.11,22.11,4721,18.4550389546955,18.969291725568,18.3389173612727,18.3389173612727,5691.79237485566,0.0,1.0
2021-11-05,22.282,22.57,22.27,22.57,4652,18.4815810331922,18.720459739662,18.4716277537559,18.720459739662,5608.60371273638,0.0,1.0
2021-11-08,22.23,22.45,22.13,22.4,2702,18.4384501556351,18.6209269452996,18.3555061603331,18.5794549476485,3257.61978327896,0.0,1.0
2021-11-09,22.33,22.76,22.07,22.3,31138,18.5213941509371,18.8780533307358,18.3057397631519,18.4965109523465,37540.99363869,0.0,1.0
2021-11-10,22.15,22.64,22.04,22.27,12667,18.3720949593935,18.7785205363734,18.2808565645613,18.4716277537559,15271.7504791986,0.0,1.0
2021-11-11,22.0687,22.304,21.95,22.11,18880,18.304661491213,18.4998287121586,18.2062069687895,18.3389173612727,22762.3469682852,0.0,1.0
2021-11-12,22.02,22.1,21.95,22.08,5709,18.2642677655009,18.3306229617425,18.2062069687895,18.3140341626821,6882.95756578076,0.0,1.0
2021-11-15,22.01,22.08,21.95,21.96,10011,18.2559733659707,18.3140341626821,18.2062069687895,18.2145013683197,12069.5898039991,0.0,1.0
2021-11-16,21.85,22.0688,21.8,21.96,17647,18.1232629734875,18.3047444352083,18.0817909758365,18.2145013683197,21275.8017451976,0.0,1.0
2021-11-17,21.91,21.99,21.78,21.78,13181,18.1730293706687,18.2393845669103,18.0652021767761,18.0652021767761,15891.4457303479,0.0,1.0
2021-11-18,21.88,21.97,21.86,21.86,9224,18.1481461720781,18.2227957678499,18.1315573730177,18.1315573730177,11120.7568027258,0.0,1.0
2021-11-19,22.01,22.05,21.86,21.86,25999,18.2559733659707,18.2891509640915,18.1315573730177,18.1315573730177,31345.2467599814,0.0,1.0
2021-11-22,21.9,21.98,21.8,21.98,17503,18.2235422638077,18.2901122812097,18.1403297420551,18.2901122812097,21034.0939456799,0.0709,1.0
2021-11-23,21.72,21.8877,21.68,21.87,7030,18.0737597246531,18.2133071236321,18.0404747159521,18.1985785072819,8448.24775399246,0.0,1.0
2021-11-24,21.69,21.76,21.6101,21.67,8532,18.0487959681273,18.1070447333541,17.982309163247,18.0321534637768,10253.2645571926,0.0,1.0
2021-11-26,21.7082,21.72,21.61,21.61,2566,18.0639406470863,18.0737597246531,17.9822259507253,17.9822259507253,3083.67051731787,0.0,1.0
2021-11-29,22.05,22.07,21.6602,21.72,24845,18.3483610464365,18.365003550787,18.0239986366451,18.0737597246531,29857.2852699776,0.0,1.0
2021-11-30,22.5,22.97,22.08,22.08,47009,18.7228173943229,19.1139162465599,18.3733248029622,18.3733248029622,56492.6996681982,0.0,1.0
2021-12-01,22.5,22.9,22.0447,22.39,3076,18.7228173943229,19.0556674813331,18.3439507827836,18.6312836203951,3696.55904570141,0.0,1.0
2021-12-02,22.33,22.5,21.45,22.48,46358,18.5813561073436,18.7228173943229,17.8490859159212,18.7061748899724,55710.3654878497,0.0,1.0
2021-12-03,22.34,22.58,22.25,22.25,3312,18.5896773595189,18.789387411725,18.5147860899416,18.5147860899416,3980.17020785534,0.0,1.0
2021-12-06,22.04,22.23,21.8,22.23,24150,18.3400397942612,18.4981435855911,18.1403297420551,18.4981435855911,29022.0744322786,0.0,1.0
2021-12-07,22.14,22.32,21.815,22.05,13521,18.4232523160138,18.5730348551684,18.152811620318,18.3483610464365,16248.7564554384,0.0,1.0
2021-12-08,22.12,22.34,21.91,22.09,14702,18.4066098116633,18.5896773595189,18.2318635159829,18.3816460551375,17668.0140084206,0.0,1.0
2021-12-09,22.09,22.3,22.09,22.12,3763,18.3816460551375,18.5563923508178,18.3816460551375,18.4066098116633,4522.15594570038,0.0,1.0
2021-12-10,21.92,22.172,21.91,22.14,10549,18.2401847681582,18.4498803229746,18.2318635159829,18.4232523160138,12677.1785998388,0.0,1.0
2021-12-13,21.75,21.93,21.65,21.93,19473,18.0987234811788,18.2485060203334,18.0155109594263,18.2485060203334,23401.526104338,0.0,1.0
2021-12-14,21.64,21.8,21.64,21.7594,10885,18.007189707251,18.1403297420551,18.007189707251,18.1065454582236,13080.9639832444,0.0,1.0
2021-12-15,21.71,21.76,21.57,21.57,15593,18.0654384724778,18.1070447333541,17.9489409420243,17.9489409420243,18738.7663197731,0.0,1.0
2021-12-16,21.7,21.77,21.65,21.7,17661,18.0571172203026,18.1153659855293,18.0155109594263,18.0571172203026,21223.9692152576,0.0,1.0
2021-12-17,21.55,21.73,21.52,21.73,34193,17.9322984376737,18.0820809768283,17.907334681148,18.0820809768283,41091.171472584,0.0,1.0
2021-12-20,21.57,21.6138,21.55,21.55,19679,17.9489409420243,17.9853880265519,17.9322984376737,17.9322984376737,23649.0850001163,0.0,1.0
2021-12-21,21.56,21.59,21.5106,21.57,9843,17.940619689849,17.9655834463748,17.8995127041032,17.9489409420243,11828.748597802,0.0,1.0
2021-12-22,21.53,21.61,21.38,21.48,33051,17.9746536112458,18.0414428490024,17.8494237904522,17.9329103376479,39588.4140740713,0.0709,1.0
2021-12-23,21.38,21.5483,21.0,21.44,57046,17.8494237904522,17.9899316493826,17.5321749111083,17.8995157187696,68329.571549105,0.0,1.0
2021-12-27,21.42,21.46,21.32,21.34,22178,17.8828184093305,17.9162130282088,17.7993318621347,17.8160291715739,26564.7589281641,0.0,1.0
2021-12-28,21.5,21.515,21.36,21.43,23770,17.9496076470871,17.9621306291664,17.832726481013,17.89116706405,28471.6529769349,0.0,1.0
2021-12-29,21.43,21.52,21.43,21.49,10540,17.89116706405,17.9663049565262,17.89116706405,17.9412589923675,12624.7884887208,0.0,1.0
2021-12-30,21.47,21.5037,21.26,21.5037,33855,17.9245616829283,17.9526966493333,17.7492399338173,17.9526966493333,40551.4434806114,0.0,1.0
2021-12-31,21.5,21.5699,21.35,21.55,26378,17.9496076470871,18.0079647435769,17.8243778262934,17.9913509206849,31595.5095593432,0.0,1.0
2022-01-03,21.46,21.48,21.37,21.48,34752,17.9162130282088,17.9329103376479,17.8410751357326,17.9329103376479,41625.8680796988,0.0,1.0
2022-01-04,21.38,21.43,21.26,21.41,23871,17.8494237904522,17.89116706405,17.7492399338173,17.8744697546109,28592.630551637,0.0,1.0
2022-01-05,21.24,21.44,21.23,21.35,20366,17.7325426243781,17.8995157187696,17.7241939696585,17.8243778262934,24394.3493701412,0.0,1.0
2022-01-06,21.265,21.4,21.23,21.4,7220,17.753414261177,17.8661210998913,17.7241939696585,17.8661210998913,8648.09989455072,0.0,1.0
2022-01-07,21.28,21.3,21.2477,21.27,9758,17.7659372432564,17.7826345526956,17.7389710885122,17.7575885885368,11688.1106331061,0.0,1.0
2022-01-10,21.36,21.36,21.22,21.31,10277,17.832726481013,17.832726481013,17.715845314939,17.7909832074151,12309.7676753875,0.0,1.0
2022-01-11,21.41,21.42,21.36,21.36,28147,17.8744697546109,17.8828184093305,17.832726481013,17.832726481013,33714.4138132851,0.0,1.0
2022-01-12,21.41,21.49,21.34,21.37,25209,17.8744697546109,17.9412589923675,17.8160291715739,17.8410751357326,30195.2839669984,0.0,1.0
2022-01-13,21.39,21.46,21.3532,21.46,8774,17.8577724451717,17.9162130282088,17.8270493958037,17.9162130282088,10509.477628087,0.0,1.0
2022-01-14,21.37,21.39,21.25,21.39,7487,17.8410751357326,17.8577724451717,17.7408912790977,17.8577724451717,8967.91189896136,0.0,1.0
2022-01-18,20.86,21.29,20.79,21.29,21383,17.4152937450342,17.774285897976,17.3568531619972,17.774285897976,25612.5097015482,0.0,1.0
2022-01-19,20.92,21.0998,20.8684,21.03,13096,17.4653856733517,17.6154944852097,17.4223066149987,17.557220875267,15686.3595871241,0.0,1.0
2022-01-20,20.8,21.09,20.8,21.09,27388,17.3652018167168,17.6073128035845,17.3652018167168,17.6073128035845,32805.2853063649,0.0,1.0
2022-01-21,20.15,20.99,19.96,20.99,96381,16.8817312219062,17.5854857740849,16.7225486446277,17.5854857740849,115040.165281148,0.0709,1.0
2022-01-24,19.89,20.08,19.675,19.82,104282,16.6639024319461,16.8230850092246,16.4837747787099,16.6052562192645,124470.782787569,0.0,1.0
2022-01-25,20.56,20.97,19.8721,19.98,59066,17.2252304676125,17.5687297133187,16.6489057575604,16.7393047053938,70501.0572882234,0.0,1.0
2022-01-26,20.45,20.6,20.36,20.36,47243,17.1330721333986,17.2587425891448,17.0576698599509,17.0576698599509,56389.1485705404,0.0,1.0
2022-01-27,20.55,20.59,20.36,20.55,25061,17.2168524372294,17.2503645587617,17.0576698599509,17.2168524372294,29912.7585531468,0.0,1.0
2022-01-28,20.48,20.55,20.3702,20.55,35880,17.1582062245478,17.2168524372294,17.0662154509416,17.2168524372294,42826.2949158816,0.0,1.0
2022-01-31,20.51,20.55,20.395,20.54,23354,17.1833403156971,17.2168524372294,17.0869929662916,17.2084744068463,27875.286830142,0.0,1.0
2022-02-01,20.56,20.59,20.27,20.5,43251,17.2252304676125,17.2503645587617,16.9822675865031,17.174962285314,51624.3055018615,0.0,1.0
2022-02-02,20.55,20.615,20.48,20.57,13212,17.2168524372294,17.2713096347194,17.1582062245478,17.2336084979955,15769.8162884233,0.0,1.0
2022-02-03,20.21,20.45,20.08,20.22,62577,16.9319994042047,17.1330721333986,16.8230850092246,16.9403774345877,74691.7797366532,0.0,1.0
2022-02-04,20.24,20.32,20.2,20.22,23240,16.9571334953539,17.0241577384185,16.9236213738216,16.9403774345877,27739.2166623492,0.0,1.0
2022-02-07,20.49,20.6,20.45,20.57,13898,17.1665842549309,17.2587425891448,17.1330721333986,17.2336084979955,16588.6244911071,0.0,1.0
2022-02-08,20.38,20.46,20.27,20.44,11066,17.074425920717,17.1414501637817,16.9822675865031,17.1246941030155,13208.3550596195,0.0,1.0
2022-02-09,20.36,20.4616,20.3,20.32,25203,17.0576698599509,17.142790648643,17.0074016776524,17.0241577384185,30082.2494639064,0.0,1.0
2022-02-10,20.3166,20.38,20.25,20.37,17596,17.0213092080883,17.074425920717,16.965511525737,17.0660478903339,21002.5497586358,0.0,1.0
2022-02-11,20.18,20.36,20.03,20.36,14130,16.9068653130554,17.0576698599509,16.7811948573092,17.0576698599509,16865.5392185454,0.0,1.0
2022-02-14,20.04,20.18,20.0,20.17,30194,16.7895728876923,16.9068653130554,16.75606076616,16.8984872826723,36039.4968977182,0.0,1.0
2022-02-15,20.08,20.31,19.94,20.09,21741,16.8230850092246,17.0157797080355,16.7057925838615,16.8314630396077,25950.0133156684,0.0,1.0
2022-02-16,20.03,20.1,19.88,19.88,24290,16.7811948573092,16.8398410699908,16.655524401563,16.655524401563,28992.4945235999,0.0,1.0
2022-02-17,20.04,20.2,19.96,19.96,19134,16.8489731231083,16.9834958626142,16.7817117533554,16.7817117533554,22757.7880977272,0.0709,1.0
2022-02-18,20.03,20.16,20.01,20.09,20731,16.8405654518892,16.9498651777377,16.823750109451,16.8910114792039,24657.2439141833,0.0,1.0
2022-02-22,19.93,20.1,19.84,20.06,19483,16.7564887396981,16.899419150423,16.680819698726,16.8657884655466,23172.8852047673,0.0,1.0
2022-02-23,19.63,20.05,19.56,20.05,13197,16.5042586031246,16.8573807943275,16.4454049045908,16.8573807943275,15696.379718078,0.0,1.0
2022-02-24,19.91,19.91,19.63,19.63,31799,16.7396733972598,16.7396733972598,16.5042586031246,16.5042586031246,37821.4123403171,0.0,1.0
2022-02-25,20.04,20.095,19.79,19.8,33780,16.8489731231083,16.8952153148135,16.6387813426304,16.6471890138496,40177.5939135165,0.0,1.0
2022-02-28,20.6,20.635,19.9911,20.25,30768,17.3198027113788,17.3492295606457,16.8078596108469,17.0255342187098,36595.1512590609,0.0,1.0
2022-03-01,21.2,21.315,20.6,20.75,98376,17.8242629845258,17.9209512035456,17.3198027113788,17.4459177796656,117007.429805687,0.0,1.0
2022-03-02,20.37,21.25,20.37,21.2,42860,17.1264262733392,17.8663013406214,17.1264262733392,17.8242629845258,50977.2550365101,0.0,1.0
2022-03-03,20.8,21.0,20.5857,20.99,14201,17.4879561357612,17.6561095601435,17.3077797415355,17.6477018889244,16890.5272695632,0.0,1.0
2022-03-04,21.21,21.45,20.85,20.97,46729,17.8326706557449,18.0344547650037,17.5299944918567,17.6308865464861,55579.0049136978,0.0,1.0
2022-03-07,20.95,21.2,20.8,21.2,19863,17.6140712040479,17.8242629845258,17.4879561357612,17.8242629845258,23624.8534015446,0.0,1.0
2022-03-08,21.02,21.28,20.87,20.98,13797,17.6729249025817,17.8915243542787,17.546809834295,17.6392942177052,16410.0137129895,0.0,1.0
2022-03-09,21.32,21.38,21.23,21.23,6620,17.9251550391552,17.9756010664699,17.8494859981831,17.8494859981831,7873.76174385668,0.0,1.0
2022-03-10,21.09,21.32,20.98,21.32,7912,17.7317786011155,17.9251550391552,17.6392942177052,17.9251550391552,9410.45361289942,0.0,1.0
2022-03-11,21.05,21.205,21.05,21.15,7320,17.6981479162391,17.8284668201353,17.6981479162391,17.7822246284302,8706.33473792006,0.0,1.0
2022-03-14,21.21,21.54,21.1625,21.54,9540,17.8326706557449,18.1101238059757,17.7927342174541,18.1101238059757,11346.7805190926,0.0,1.0
2022-03-15,21.61,21.999,21.1801,21.38,33781,18.1689775045095,18.4960359149332,17.8075317187997,17.9756010664699,40178.7833035081,0.0,1.0
2022-03-16,21.13,21.88,20.8653,21.42,14374,17.765409285992,18.3959846274257,17.542858228822,18.0092317513463,17096.2917380961,0.0,1.0
2022-03-17,21.0,21.34,20.87,21.02,10068,17.6561095601435,17.9419703815934,17.546809834295,17.6729249025817,11974.7784346147,0.0,1.0
2022-03-18,20.53,21.2,20.53,20.98,12968,17.260949012845,17.8242629845258,17.260949012845,17.6392942177052,15424.0094100202,0.0,1.0
2022-03-21,20.14,21.24,20.04,21.0,18025,16.9330498352995,17.8578936694023,16.8489731231083,17.6561095601435,21438.7545971325,0.0,1.0
2022-03-22,20.49,20.49,20.04,20.17,48641,17.2273183279686,17.2273183279686,16.8489731231083,16.9582728489568,57853.1185774822,0.0,1.0
2022-03-23,20.17,20.775,20.17,20.42,10362,17.0178832379004,17.5283353627853,17.0178832379004,17.2288138680181,12281.2888699656,0.0709,1.0
2022-03-24,20.09,21.123,20.09,20.34,11323,16.9503854362627,17.8219507999093,16.9503854362627,17.1613160663805,13420.2889282591,0.0,1.0
2022-03-25,20.57,20.57,19.87,20.27,17178,17.3553722460888,17.3553722460888,16.7647664817591,17.1022554899475,20359.774194969,0.0,1.0
2022-03-28,20.39,20.96,20.3111,20.38,4383,17.203502192404,17.6844240290725,17.1369324855388,17.1950649671993,5194.83585379842,0.0,1.0
2022-03-29,20.61,20.61,20.385,20.58,13312,17.3891211469076,17.3891211469076,17.1992835798017,17.3638094712935,15777.6990385044,0.0,1.0
2022-03-30,20.39,20.7,20.31,20.7,15829,17.203502192404,17.46505617375,17.1360043907663,17.46505617375,18760.9073077288,0.0,1.0
2022-03-31,20.43,20.63,20.35,20.48,18019,17.2372510932228,17.405995597317,17.1697532915852,17.2794372192464,21356.5473989491,0.0,1.0
2022-04-01,20.54,20.63,20.47,20.63,8522,17.3300605704747,17.405995597317,17.2709999940417,17.405995597317,10100.4771038261,0.0,1.0
2022-04-04,21.15,21.4,20.705,20.96,17938,17.844731307962,18.0556619380797,17.4692747863524,17.6844240290725,21260.5442722874,0.0,1.0
2022-04-05,20.31,22.0,20.27,21.98,38712,17.1360043907663,18.5618954503623,17.1022554899475,18.5450209999529,45882.383201516,0.0,1.0
2022-04-06,20.25,20.89,20.21,20.89,17333,17.0853810395381,17.6253634526395,17.0516321387192,17.6253634526395,20543.4838817905,0.0,1.0
2022-04-07,20.07,20.5,20.07,20.43,18945,16.9335109858533,17.2963116696558,16.9335109858533,17.2372510932228,22454.0646247344,0.0,1.0
2022-04-08,20.13,20.3,19.95,20.14,16830,16.9841343370815,17.1275671655616,16.8322642833968,16.9925715622863,19947.3163174601,0.0,1.0
2022-04-11,19.68,20.15,19.68,20.14,18347,16.6044592028696,17.001008787491,16.6044592028696,16.9925715622863,21745.3008007391,0.0,1.0
2022-04-12,19.93,20.15,19.85,20.14,18382,16.8153898329873,17.001008787491,16.7478920313497,16.9925715622863,21786.7836332473,0.0,1.0
2022-04-13,19.96,20.1,19.83,19.83,11858,16.8407015086015,16.9588226614674,16.7310175809402,16.7310175809402,14054.3836537398,0.0,1.0
2022-04-14,19.99,20.15,19.9,20.14,5925,16.8660131842156,17.001008787491,16.7900781573732,16.9925715622863,7022.45093172613,0.0,1.0
2022-04-18,20.02,20.15,19.86,20.15,12108,16.8913248598297,17.001008787491,16.7563292565544,17.001008787491,14350.6896002262,0.0,1.0
2022-04-19,20.13,21.25,20.03,20.14,17007,16.9841343370815,17.9291035600091,16.8997620850344,16.9925715622863,20157.1009275724,0.0,1.0
2022-04-20,20.24,21.09,20.09,20.3,15939,17.0769438143334,17.7941079567337,16.9503854362627,17.1275671655616,18891.2819241827,0.0,1.0
2022-04-21,20.21,20.64,20.06,20.64,6770,17.1114520654206,17.4755255136211,16.9844496997693,17.4755255136211,7995.91405082997,0.0709,1.0
2022-04-22,19.98,20.6702,19.93,20.57,40508,16.9167151047553,17.5010953232389,16.8743809828715,17.4162577429838,47843.2033044342,0.0,1.0
2022-04-25,19.77,20.235,19.605,20.14,25627,16.7389117928434,17.1326191263625,16.599209190627,17.0521842947833,30267.5464373146,0.0,1.0
2022-04-26,19.79,20.12,19.59,19.8,18730,16.7558454415969,17.0352506460298,16.5865089540618,16.7643122659737,22121.6351805089,0.0,1.0
2022-04-27,19.95,20.2795,19.8011,20.06,42969,16.891314631625,17.1702964948391,16.7652436166551,16.9844496997693,50749.842075349,0.0,1.0
2022-04-28,20.05,20.44,19.5401,19.99,43904,16.9759828753925,17.306189026086,16.5442595004218,16.925181929132,51854.1522138315,0.0,1.0
2022-04-29,20.87,20.87,20.27,20.33,21675,17.6702624742864,17.6702624742864,17.1622530116811,17.2130539579417,25599.916846638,0.0,1.0
2022-05-02,20.68,20.88,20.4532,20.85,19417,17.5093928111281,17.6787292986632,17.3173652342633,17.6533288255329,22933.037389212,0.0,1.0
2022-05-03,20.81,21.613,20.7521,20.77,37935,17.6194615280259,18.2993475254793,17.5704386148845,17.5855942305189,44804.283532974,0.0,1.0
2022-05-04,20.83,21.28,20.55,20.82,15682,17.6363951767794,18.0174022737333,17.3993240942303,17.6279283524026,18521.7022370924,0.0,1.0
2022-05-05,20.24,21.6202,20.24,20.81,71010,17.1368525385509,18.3054436390305,17.1368525385509,17.6194615280259,83868.5165065635,0.0,1.0
2022-05-06,20.59,21.53,20.48,20.48,33196,17.4331913917373,18.2290728831522,17.340056323593,17.340056323593,39207.1436973931,0.0,1.0
2022-05-09,20.21,20.742,20.04,20.58,27088,17.1114520654206,17.561887122264,16.9675160510158,17.4247245673605,31993.104846216,0.0,1.0
2022-05-10,20.41,20.648,20.28,20.28,9600,17.2807885529557,17.4822989731225,17.1707198360579,17.1707198360579,11338.3714753276,0.0,1.0
2022-05-11,20.19,20.73,20.04,20.52,20410,17.0945184166671,17.5517269330118,16.9675160510158,17.3739236211,24105.8501886912,0.0,1.0
2022-05-12,20.35,21.1511,20.15,20.23,14342,17.2299876066952,17.908264907517,17.0606511191601,17.1283857141741,16939.0545519945,0.0,1.0
2022-05-13,20.25,20.59,20.13,20.36,13536,17.1453193629276,17.4331913917373,17.0437174704066,17.2384544310719,15987.1037802119,0.0,1.0
2022-05-16,20.31,20.5454,20.06,20.22,10011,17.1961203091882,17.395429355017,16.9844496997693,17.1199188897974,11823.795504115,0.0,1.0
2022-05-17,20.51,20.7,20.22,20.22,12961,17.3654567967233,17.5263264598816,17.1199188897974,17.1199188897974,15307.9825720542,0.0,1.0
2022-05-18,20.13,20.41,19.87,20.41,15684,17.0437174704066,17.2807885529557,16.823580036611,17.2807885529557,18524.0643978164,0.0,1.0
2022-05-19,20.27,20.51,20.19,20.38,13283,17.1622530116811,17.3654567967233,17.0945184166671,17.2553880798254,15688.2904486225,0.0,1.0
2022-05-20,20.0,21.0278,19.8824,20.34,11616,16.9336487535088,17.8038689629516,16.8340788988381,17.2215207823184,13719.4294851463,0.0,1.0
2022-05-23,20.06,20.92,19.75,20.07,42624,17.0444794846005,17.7751999410689,16.7810802502921,17.0529762340943,50165.0661008755,0.0709,1.0
2022-05-24,20.29,21.0,20.07,20.1,18269,17.2399047229583,17.8431739370195,17.0529762340943,17.0784664825758,21501.1634899797,0.0,1.0
2022-05-25,21.05,21.05,20.07,20.44,29847,17.8856576844886,17.8856576844886,17.0529762340943,17.3673559653656,35127.5508613182,0.0,1.0
2022-05-26,21.04,21.5,20.59,20.9,11167,17.8771609349947,18.2680114117104,17.4948072077729,17.7582064420813,13142.6729811486,0.0,1.0
2022-05-27,21.88,21.88,20.9,20.9,31138,18.5908878924755,18.5908878924755,17.7582064420813,17.7582064420813,36646.9554300174,0.0,1.0
2022-05-31,20.99,22.05,20.6181,22.04,47781,17.8346771875256,18.7353326338704,17.5186830738505,18.7268358843766,56234.4459310702,0.0,1.0
2022-06-01,20.87,21.6,20.85,21.6,25313,17.7327161935998,18.3529789066486,17.7157226946122,18.3529789066486,29791.3926006818,0.0,1.0
2022-06-02,20.85,20.985,20.521,20.8,23752,17.7157226946122,17.8304288127787,17.4361796362655,17.6732389471431,27954.2194544856,0.0,1.0
2022-06-03,20.25,20.7,20.17,20.7,26191,17.205917724983,17.5882714522049,17.1379437290325,17.5882714522049,30824.7289378762,0.0,1.0
2022-06-06,20.43,20.5,20.18,20.18,14434,17.3588592158718,17.4183364623285,17.1464404785263,17.1464404785263,16987.6727688635,0.0,1.0
2022-06-07,20.61,20.64,20.4,20.4,7500,17.5118007067605,17.537290955242,17.3333689673903,17.3333689673903,8826.90493047501,0.0,1.0
2022-06-08,20.59,20.62,20.5,20.5,7487,17.4948072077729,17.5202974562543,17.4183364623285,17.4183364623285,8811.60496192883,0.0,1.0
2022-06-09,20.33,20.55,20.12,20.49,11355,17.2738917209336,17.4608202097976,17.0954599815634,17.4098397128347,13363.9340647391,0.0,1.0
2022-06-10,20.24,20.67,20.02,20.27,20141,17.1974209754892,17.5627812037234,17.0104924866252,17.2229112239707,23704.3589606263,0.0,1.0
2022-06-13,20.06,20.3005,19.9,19.9,19749,17.0444794846005,17.2488263099268,16.9085314926994,16.9085314926994,23243.0060629267,0.0,1.0
2022-06-14,19.85,20.305,19.55,20.0,39250,16.8660477452303,17.2526498471991,16.6111452604157,16.9934989876376,46194.1358028191,0.0,1.0
2022-06-15,19.89,20.0,19.56,20.0,17197,16.9000347432056,16.9934989876376,16.6196420099096,16.9934989876376,20239.5045452504,0.0,1.0
2022-06-16,19.93,20.1,19.7036,19.82,24447,16.9340217411808,17.0784664825758,16.7416553326408,16.8405574967488,28772.1793113764,0.0,1.0
2022-06-17,20.22,20.2207,19.7301,20.2,12704,17.1804274765016,17.1810222489662,16.7641717187994,17.163433977514,14951.6000315672,0.0,1.0
2022-06-21,20.36,21.27,19.7908,19.98,31613,17.2993819694151,18.0725861733526,16.8157469882269,16.9765054886499,37205.9927422807,0.0,1.0
2022-06-22,20.8,21.18,20.18,20.18,17090,17.7334809010543,18.0574579559774,17.2048867588113,17.2048867588113,20045.246727554,0.0709,1.0
2022-06-23,20.37,21.0,20.25,20.75,19856,17.3668752862728,17.9039951404875,17.2645667426129,17.690852341196,23289.5505571863,0.0,1.0
2022-06-24,20.85,20.89,20.545,20.73,10695,17.7761094609126,17.8102123087992,17.5160752457769,17.6738009172526,12544.4068900638,0.0,1.0
2022-06-27,20.94,20.98,20.8012,20.9,13972,17.8528408686575,17.8869437165441,17.7345039864909,17.8187380207709,16388.074153153,0.0,1.0
2022-06-28,20.69,20.95,20.59,20.9,21371,17.639698069366,17.8613665806292,17.5544409496494,17.8187380207709,25066.5282512907,0.0,1.0
2022-06-29,20.46,21.0,20.36,20.8,28058,17.4436066940178,17.9039951404875,17.3583495743012,17.7334809010543,32909.8614793278,0.0,1.0
2022-06-30,20.72,20.9569,20.27,20.46,27761,17.665275205281,17.8672493218896,17.2816181665562,17.4436066940178,32561.503475929,0.0,1.0
2022-07-01,20.39,20.9834,20.24,20.55,27539,17.3839267102162,17.8898424586145,17.2560410306413,17.5203381017627,32301.1146653078,0.0,1.0
2022-07-05,20.43,21.12,20.2,20.4,31761,17.4180295581028,18.0063036841474,17.2219381827546,17.3924524221878,37253.1937573929,0.0,1.0
2022-07-06,20.33,21.0659,20.1501,20.45,35662,17.3327724383862,17.9601795823807,17.179394880016,17.4350809820461,41828.7647043904,0.0,1.0
2022-07-07,20.35,20.695,20.11,20.35,29652,17.3498238623295,17.6439609253518,17.1452067750097,17.3498238623295,34779.5000564911,0.0,1.0
2022-07-08,20.26,20.851,20.12,20.37,19921,17.2730924545846,17.7769620321097,17.1537324869813,17.3668752862728,23365.79052426,0.0,1.0
2022-07-11,20.94,21.2152,20.28,20.28,16089,17.8528408686575,18.0874684621176,17.2901438785279,17.2901438785279,18871.1512346177,0.0,1.0
2022-07-12,20.47,20.75,20.39,20.75,7212,17.4521324059895,17.690852341196,17.3839267102162,17.690852341196,8459.11757747919,0.0,1.0
2022-07-13,20.41,20.6,20.22,20.32,22233,17.4009781341595,17.562966661621,17.2389896066979,17.3242467264145,26077.5875069461,0.0,1.0
2022-07-14,20.13,20.315,20.05,20.22,11530,17.162258198953,17.3199838704287,17.0940525031797,17.2389896066979,13523.7972363194,0.0,1.0
2022-07-15,20.18,20.366,20.05,20.19,26987,17.2048867588113,17.3634650014842,17.0940525031797,17.213412470783,31653.6614064658,0.0,1.0
2022-07-18,20.09,20.286,19.89,20.17,9623,17.1281553510663,17.2952593057109,16.9576411116331,17.1963610468396,11287.0338946315,0.0,1.0
2022-07-19,19.98,20.06,19.8,19.97,5641,17.0343725193781,17.1025782151514,16.8809097038882,17.0258468074064,6616.4562194343,0.0,1.0
2022-07-20,20.06,20.17,19.98,19.98,8056,17.1025782151514,17.1963610468396,17.0343725193781,17.0343725193781,9449.06422686805,0.0,1.0
2022-07-21,19.96,20.1499,19.93,19.99,10249,17.0777683933138,17.2402467609436,17.0521004047467,17.1034363818809,11978.7337132463,0.0709,1.0
2022-07-22,20.05,20.18,19.99,20.0,4358,17.1547723590152,17.2660003094726,17.1034363818809,17.11199237807,5093.50390499825,0.0,1.0
2022-07-25,20.26,20.4708,19.96,19.96,10104,17.3344482789849,17.5148086786497,17.0777683933138,17.0777683933138,11809.2619220061,0.0,1.0
2022-07-26,20.33,20.3594,20.2321,20.33,9060,17.3943402523081,17.4194948811039,17.3105770496175,17.3943402523081,10589.0650250767,0.0,1.0
2022-07-27,20.34,20.44,20.27,20.36,25479,17.4028962484972,17.4884562103875,17.3430042751739,17.4200082408752,29779.1156483365,0.0,1.0
2022-07-28,21.24,21.29,20.3212,20.38,25373,18.1729359055103,18.2157158864555,17.3868109756618,17.4371202332533,29655.2259250852,0.0,1.0
2022-07-29,20.42,20.9,19.92,20.9,45131,17.4713442180094,17.8820320350831,17.0435444085577,17.8820320350831,52747.8028307658,0.0,1.0
2022-08-01,20.58,20.61,20.4,20.4,3557,17.608240157034,17.6339081456011,17.4542322256314,17.4542322256314,4157.31835476798,0.0,1.0
2022-08-02,20.58,20.77,20.33,20.48,21226,17.608240157034,17.7708040846257,17.3943402523081,17.5226801951437,24808.3326956157,0.0,1.0
2022-08-03,20.6,20.68,20.431,20.52,4792,17.6253521494121,17.6938001189244,17.4807558138174,17.5569041798998,5600.75050774476,0.0,1.0
2022-08-04,20.58,20.71,20.41,20.54,1819,17.608240157034,17.7194681074915,17.4627882218204,17.5740161722779,2125.99440183383,0.0,1.0
2022-08-05,20.48,20.5,20.33,20.49,3509,17.5226801951437,17.5397921875217,17.3943402523081,17.5312361913327,4101.21734801259,0.0,1.0
2022-08-08,20.4,20.6,20.4,20.54,2904,17.4542322256314,17.6253521494121,17.4542322256314,17.5740161722779,3394.11090870008,0.0,1.0
2022-08-09,20.38,20.5348,20.17,20.39,8903,17.4371202332533,17.5695670542596,17.2574443132836,17.4456762294423,10405.5679821477,0.0,1.0
2022-08-10,20.49,20.5664,20.3291,20.38,3850,17.5312361913327,17.5966040022169,17.3935702126511,17.4371202332533,4499.76825017056,0.0,1.0
2022-08-11,20.71,20.77,20.48,20.48,11360,17.7194681074915,17.7708040846257,17.5226801951437,17.5226801951437,13277.2382654383,0.0,1.0
2022-08-12,20.76,20.82,20.66,20.66,5519,17.7622480884366,17.8135840655708,17.6766881265463,17.6766881265463,6450.44700589387,0.0,1.0
2022-08-15,20.69,20.78,20.65,20.71,1702,17.7023561151134,17.7793600808147,17.6681321303572,17.7194681074915,1989.24819786761,0.0,1.0
2022-08-16,20.5,20.65,20.5,20.65,7353,17.5397921875217,17.6681321303572,17.5397921875217,17.6681321303572,8593.97297233876,0.0,1.0
2022-08-17,20.8,21.0,20.44,20.51,9603,17.7964720731928,17.9675919969735,17.4884562103875,17.5483481837108,11223.7076639969,0.0,1.0
2022-08-18,20.89,20.91,20.53,20.74,16826,17.8734760388941,17.8905880312722,17.5654601760888,17.7451360960586,19665.7404097065,0.0,1.0
2022-08-19,20.2,20.7,19.84,20.68,20633,17.2831123018507,17.7109121113024,16.9750964390454,17.6938001189244,24115.251507992,0.0,1.0
2022-08-22,20.0,20.317,19.94,20.26,5959,17.11199237807,17.3832174572624,17.0606564009358,17.3344482789849,6964.70623448477,0.0,1.0
2022-08-23,20.15,20.25,20.0,20.05,12199,17.3009943338858,17.3868553479497,17.1722028127898,17.2151333198218,14207.8452403487,0.0709,1.0
2022-08-24,20.14,20.29,20.04,20.15,25225,17.2924082324794,17.4211997535753,17.2065472184154,17.3009943338858,29378.8750051477,0.0,1.0
2022-08-25,20.24,20.3047,20.1486,20.15,3529,17.3782692465433,17.4338213226427,17.2997922796889,17.3009943338858,4110.13081836141,0.0,1.0
2022-08-26,20.2,20.49,20.15,20.15,27728,17.3439248409177,17.5929217817032,17.3009943338858,17.3009943338858,32294.0513832602,0.0,1.0
2022-08-29,20.28,20.3383,19.9899,20.16,13279,17.4126136521689,17.4626706233682,17.1635308503694,17.3095804352922,15465.6920195583,0.0,1.0
2022-08-30,20.26,20.2788,20.0787,20.24,7249,17.3954414493561,17.4115833200001,17.2397754308582,17.3782692465433,8442.71416897191,0.0,1.0
2022-08-31,20.21,20.31,20.02,20.19,7451,17.3525109423241,17.4383719563881,17.1893750156026,17.3353387395113,8677.97810360185,0.0,1.0
2022-09-01,20.3499,20.453,20.15,20.15,3895,17.4726305009996,17.5611532064995,17.3009943338858,17.3009943338858,4536.40111576018,0.0,1.0
2022-09-02,20.27,20.39,20.2019,20.34,2303,17.4040275507625,17.5070607676392,17.3455562001849,17.4641302606073,2682.24178936989,0.0,1.0
2022-09-06,20.2,20.3376,20.193,20.22,11506,17.3439248409177,17.4620695962697,17.3379145699333,17.3610970437305,13400.726890356,0.0,1.0
2022-09-07,20.22,20.3267,20.15,20.24,9332,17.3610970437305,17.4527107457368,17.3009943338858,17.3782692465433,10868.7279107251,0.0,1.0
2022-09-08,20.12,20.5,20.12,20.15,12805,17.2752360296666,17.6015078831096,17.2752360296666,17.3009943338858,14913.6370442385,0.0,1.0
2022-09-09,20.01,20.4247,20.01,20.25,12561,17.1807889141962,17.5368545395194,17.1807889141962,17.3868553479497,14629.4568459727,0.0,1.0
2022-09-12,20.09,20.1771,20.0,20.17,6101,17.2494777254474,17.3242626686971,17.1722028127898,17.3181665366986,7105.66962958995,0.0,1.0
2022-09-13,19.89,20.0309,19.885,19.97,7580,17.0777556973195,17.1987338661356,17.0734626466163,17.1464445085706,8828.22091334074,0.0,1.0
2022-09-14,19.9,20.04,19.8918,19.96,11208,17.0863417987259,17.2065472184154,17.0793011955726,17.1378584071643,13053.6543531297,0.0,1.0
2022-09-15,19.87,19.92,19.8,19.91,8437,17.0605834945067,17.1035140015387,17.0004807846619,17.0949279001323,9826.34562610236,0.0,1.0
2022-09-16,19.66,19.9,19.5,19.6,4759,16.8802753649724,17.0863417987259,16.7428977424701,16.828758756534,5542.67853912779,0.0,1.0
2022-09-19,19.505,19.59,19.41,19.4945,9932,16.7471907931733,16.8201726551276,16.6656228298125,16.7381753866966,11567.5316769525,0.0,1.0
2022-09-20,19.4188,19.4236,19.2881,19.4236,7630,16.6731785990502,16.6772999277252,16.5609582536686,16.6772999277252,8886.45456052635,0.0,1.0
2022-09-21,19.16,19.4064,19.11,19.3,20504,16.4509702946527,16.6625318333062,16.4080397876207,16.5711757143422,23880.454037881,0.0,1.0
2022-09-22,18.87,19.0494,18.7001,19.04,11949,16.2628488128385,16.4174622244455,16.11642284499,16.4093609643056,13864.5837881737,0.0709,1.0
2022-09-23,18.67,19.04,18.47,18.83,16094,16.0904815758185,16.4093609643056,15.9181143387985,16.2283753654345,18674.0824744219,0.0,1.0
2022-09-26,18.34,18.69,18.16,18.6,27657,15.8060756347355,16.1077182995205,15.6509451214175,16.0301530428615,32090.7853234177,0.0,1.0
2022-09-27,18.49,18.58,18.32,18.32,7111,15.9353510625005,16.0129163191595,15.7888389110335,15.7888389110335,8250.98797537055,0.0,1.0
2022-09-28,18.59,18.85,18.43,18.44,22348,16.0215346810105,16.2456120891366,15.8836408913945,15.8922592532455,25930.6819397527,0.0,1.0
2022-09-29,18.56,18.89,18.395,18.41,14934,15.9956795954575,16.2800855365406,15.853476624916,15.8664041676925,17328.1190302607,0.0,1.0
2022-09-30,18.7,18.86,18.3501,18.66,24906,16.1163366613715,16.2542304509875,15.814780180205,16.0818632139675,28898.7633967908,0.0,1.0
2022-10-03,18.7,18.922,18.61,18.61,32415,16.1163366613715,16.3076642944638,16.0387714047125,16.0387714047125,37611.5560711063,0.0,1.0
2022-10-04,18.83,18.92,18.73,18.73,14463,16.2283753654345,16.3059406220936,16.1421917469245,16.1421917469245,16781.6114593988,0.0,1.0
2022-10-05,18.6463,19.0457,18.5503,18.75,7754,16.0700560582317,16.4142734305606,15.9873197844621,16.1594284706265,8997.06943622881,0.0,1.0
2022-10-06,18.8,18.8,18.51,18.55,18785,16.2025202798815,16.2025202798815,15.9525877862025,15.9870612336065,21796.4856022129,0.0,1.0
2022-10-07,18.9864,19.08,18.8,19.0,23213,16.3631665447842,16.4438344117096,16.2025202798815,16.3748875169016,26934.3529563038,0.0,1.0
2022-10-10,18.85,19.2497,18.6988,19.0,7182,16.2456120891366,16.5900880123211,16.1153024579494,16.3748875169016,8333.37022065969,0.0,1.0
2022-10-11,18.81,19.0,18.7,19.0,17364,16.2111386417325,16.3748875169016,16.1163366613715,16.3748875169016,20147.6803831155,0.0,1.0
2022-10-12,19.285,19.285,18.53,18.89,15186,16.6205108296551,16.6205108296551,15.9698245099045,16.2800855365406,17620.5179853715,0.0,1.0
2022-10-13,19.3,19.9317,18.93,19.09,8264,16.6334383724316,17.1778602905593,16.3145589839446,16.4524527735606,9588.82922633415,0.0,1.0
2022-10-14,19.43,19.993,18.99,19.21,6190,16.7454770764946,17.2306908487059,16.3662691550506,16.5558731157726,7182.33941323916,0.0,1.0
2022-10-17,19.69,19.88,19.1832,19.37,14869,16.9695544846206,17.1333033597896,16.5327759060119,16.6937669053886,17252.6986648551,0.0,1.0
2022-10-18,19.53,19.59,19.32,19.59,9437,16.8316606950046,16.8833708661106,16.6506750961336,16.8833708661106,10949.8767435764,0.0,1.0
2022-10-19,19.62,19.62,19.12,19.37,18404,16.9092259516636,16.9092259516636,16.4783078591136,16.6937669053886,21354.4062296048,0.0,1.0
2022-10-20,18.73,19.5349,18.69,19.14,21182,16.1421917469245,16.8358836923116,16.1077182995205,16.4955445828156,24577.756615708,0.0,1.0
2022-10-21,18.72,19.4452,18.445,18.8,19186,16.1867486776942,16.8138122536057,15.9489625726533,16.2559228173425,22188.6388150905,0.0617,1.0
2022-10-24,18.82,18.82,18.42,18.42,11969,16.2732163522545,16.2732163522545,15.9273456540132,15.9273456540132,13842.167099855,0.0,1.0
2022-10-25,18.51,19.0193,18.31,18.59,22848,16.0051665611175,16.4455464276533,15.8322312119968,16.0743407007658,26423.7475058474,0.0,1.0
2022-10-26,18.5,18.61,18.47,18.47,8566,15.9965197936615,16.0916342356778,15.9705794912934,15.9705794912934,9906.59231158473,0.0,1.0
2022-10-27,18.39,18.567,18.32,18.48,11087,15.9014053516451,16.0544531356169,15.8408779794529,15.9792262587494,12822.1327292249,0.0,1.0
2022-10-28,18.73,18.93,18.33,18.33,16867,16.1953954451502,16.3683307942709,15.8495247469089,15.8495247469089,19506.7117113589,0.0,1.0
2022-10-31,18.585,19.24,18.41,18.7,6459,16.0700173170378,16.6363805854079,15.9186988865572,16.1694551427821,7469.84353730163,0.0,1.0
2022-11-01,19.07,19.39,18.35,18.61,52485,16.4893855386554,16.7660820972484,15.866818281821,16.0916342356778,60698.984061817,0.0,1.0
2022-11-02,19.1514,19.57,18.86,19.03,28453,16.5597702257475,16.921723911457,16.3078034220787,16.4547984688312,32905.9387160309,0.0,1.0
2022-11-03,18.915,19.2074,18.5,19.07,31699,16.3553606430869,16.6081921235013,15.9965197936615,16.4893855386554,36659.9427603227,0.0,1.0
2022-11-04,18.93,19.29,18.6001,18.935,8248,16.3683307942709,16.6796144226881,16.0830739358964,16.3726541779989,9538.82481741198,0.0,1.0
2022-11-07,18.58,19.22,18.58,18.78,15196,16.0656939333097,16.6190870504959,16.0656939333097,16.2386292824304,17574.1976146209,0.0,1.0
2022-11-08,18.67,18.7501,18.43,18.69,23331,16.143514840414,16.2127754477369,15.9359924214692,16.1608083753261,26982.3377564306,0.0,1.0
2022-11-09,18.32,18.6683,18.27,18.66,25749,15.8408779794529,16.1420448899465,15.7976441421727,16.134868072958,29778.7585140083,0.0,1.0
2022-11-10,18.56,18.6,18.37,18.49,33033,16.0484003983977,16.0829874682218,15.884111816733,15.9878730262054,38202.7158333619,0.0,1.0
2022-11-11,18.57,18.67,18.46,18.52,18773,16.0570471658537,16.143514840414,15.9619327238373,16.0138133285735,21711.0036732875,0.0,1.0
2022-11-14,18.57,18.59,18.34,18.59,37511,16.0570471658537,16.0743407007658,15.8581715143649,16.0743407007658,43381.5297921849,0.0,1.0
2022-11-15,18.6,18.73,18.47,18.65,26093,16.0829874682218,16.1953954451502,15.9705794912934,16.126221305502,30176.5950485852,0.0,1.0
2022-11-16,18.75,18.84,18.51,18.54,55983,16.2126889800623,16.2905098871666,16.0051665611175,16.0311068634856,64744.4264977176,0.0,1.0
2022-11-17,18.64,18.78,18.57,18.64,12917,16.1175745380459,16.2386292824304,16.0570471658537,16.1175745380459,14938.5305730493,0.0,1.0
2022-11-18,18.62,18.64,18.48,18.61,32904,16.1002810031339,16.1175745380459,15.9792262587494,16.0916342356778,38053.5271328956,0.0,1.0
2022-11-21,18.65,18.66,18.55,18.57,13888,16.126221305502,16.134868072958,16.0397536309416,16.0570471658537,16061.4935819856,0.0,1.0
2022-11-22,18.63,18.69,18.42,18.63,49480,16.1622783257936,16.2143307519637,15.9800948341985,16.1622783257936,57034.8054536882,0.0617,1.0
2022-11-23,18.61,18.7885,18.56,18.71,47432,16.1449275170703,16.2997834849261,16.1015504952619,16.231681560687,54674.1085747642,0.0,1.0
2022-11-25,18.63,18.65,18.53,18.57,10118,16.1622783257936,16.179629134517,16.0755242821769,16.1102258996236,11662.8569438241,0.0,1.0
2022-11-28,18.5,18.7394,18.43,18.65,39192,16.0494980690919,16.2571872495103,15.9887702385602,16.179629134517,45175.992225969,0.0,1.0
2022-11-29,18.48,18.6115,18.36,18.44,56365,16.0321472603686,16.1462288277245,15.9280424080285,15.9974456429219,64971.0349514374,0.0,1.0
2022-11-30,18.6,18.65,18.36,18.51,22626,16.1362521127086,16.179629134517,15.9280424080285,16.0581734734536,26080.628702408,0.0,1.0
2022-12-01,18.6,19.1302,18.53,18.66,40004,16.1362521127086,16.5962220519644,16.0755242821769,16.1883045388787,46111.9716525736,0.0,1.0
2022-12-02,18.66,18.74,18.47,18.52,44219,16.1883045388787,16.257707773772,16.0234718560069,16.0668488778153,50970.5348091477,0.0,1.0
2022-12-05,18.5,18.65,18.495,18.62,38983,16.0494980690919,16.179629134517,16.0451603669111,16.153602921432,44935.0812651804,0.0,1.0
2022-12-06,18.47,18.61,18.4,18.51,36101,16.0234718560069,16.1449275170703,15.9627440254752,16.0581734734536,41613.0459111478,0.0,1.0
2022-12-07,18.55,18.6499,18.44,18.44,9449,16.0928750909003,16.1795423804734,15.9974456429219,15.9974456429219,10891.7113324959,0.0,1.0
2022-12-08,18.5101,18.7323,18.51,18.54,22955,16.0582602274972,16.2510277124135,16.0581734734536,16.0841996865386,26459.861745946,0.0,1.0
2022-12-09,18.41,18.59,18.4,18.55,28378,15.9714194298369,16.127576708347,15.9627440254752,16.0928750909003,32710.867202198,0.0,1.0
2022-12-12,18.36,18.48,18.36,18.43,24640,15.9280424080285,16.0321472603686,15.9280424080285,15.9887702385602,28402.1343245529,0.0,1.0
2022-12-13,18.5,18.5543,18.39,18.51,39872,16.0494980690919,16.0966055147758,15.9540686211135,16.0581734734536,45959.8173615492,0.0,1.0
2022-12-14,18.43,18.521,18.4,18.46,26354,15.9887702385602,16.0677164182514,15.9627440254752,16.0147964516452,30377.8347398241,0.0,1.0
2022-12-15,18.3,18.43,18.28,18.3859,39551,15.8759899818585,15.9887702385602,15.8586391731351,15.9505117053252,45589.8057901943,0.0,1.0
2022-12-16,17.89,18.22,17.89,18.2,66422,15.52029840303,15.8065867469651,15.52029840303,15.7892359382418,76563.5781698638,0.0,1.0
2022-12-19,17.92,18.02,17.84,18.02,68504,15.546324616115,15.6330786597317,15.4769213812216,15.6330786597317,78963.4663055668,0.0,1.0
2022-12-20,17.66,17.912,17.64,17.9,68895,15.3207641027115,15.5393842926256,15.3034132939882,15.5289738073916,79414.1657585256,0.0,1.0
2022-12-21,17.8,17.97,17.66,17.66,81903,15.4422197637749,15.5897016379233,15.3207641027115,15.3207641027115,94408.2795285655,0.0,1.0
2022-12-22,17.59,17.7529,17.5,17.6,60583,15.3135635170913,15.4553815669455,15.2352110033598,15.3222693519504,69588.9607151617,0.0617,1.0
2022-12-23,17.63,17.75,17.51,17.59,70225,15.3483868565276,15.4528568748363,15.2439168382188,15.3135635170913,80664.2914055463,0.0,1.0
2022-12-27,17.39,17.74,17.39,17.6,64937,15.1394468199101,15.4441510399773,15.1394468199101,15.3222693519504,74590.2042150511,0.0,1.0
2022-12-28,17.97,17.99,17.46,17.46,60926,15.6443852417357,15.6617969114538,15.2003876639235,15.2003876639235,69982.949351005,0.0,1.0
2022-12-29,17.78,17.96,17.73,17.9,83041,15.4789743794135,15.6356794068767,15.4354452051182,15.5834443977223,95385.4527961266,0.0,1.0
2022-12-30,17.83,17.87,17.735,17.74,68749,15.5225035537088,15.5573268931451,15.4397981225477,15.4441510399773,78968.8767510135,0.0,1.0
2023-01-03,18.19,18.21,17.84,17.84,44603,15.8359136086351,15.8533252783532,15.5312093885679,15.5312093885679,51233.4551735363,0.0,1.0
2023-01-04,18.09,18.22,18.06,18.13,38961,15.7488552600445,15.8620311132123,15.7227377554673,15.7836785994807,44752.7441431326,0.0,1.0
2023-01-05,18.05,18.095,17.996,18.05,29904,15.7140319206082,15.753208177474,15.6670204123693,15.7140319206082,34349.3765780201,0.0,1.0
2023-01-06,18.14,18.21,18.07,18.09,14348,15.7923844343398,15.8533252783532,15.7314435903263,15.7488552600445,16480.9007203529,0.0,1.0
2023-01-09,18.17,18.33,18.15,18.21,30210,15.818501938917,15.957795296662,15.8010902691988,15.8533252783532,34700.8649820086,0.0,1.0
2023-01-10,18.22,18.22,18.1701,18.21,17157,15.8620311132123,15.8620311132123,15.8185889972656,15.8533252783532,19707.4723765747,0.0,1.0
2023-01-11,18.26,18.29,18.2083,18.25,15824,15.8968544526485,15.9229719572257,15.8518452864272,15.8881486177895,18176.315374886,0.0,1.0
2023-01-12,18.32,18.3727,18.2601,18.31,22919,15.9490894618029,15.9949692115102,15.8969415109971,15.9403836269438,26326.0219967778,0.0,1.0
2023-01-13,18.31,18.37,18.29,18.35,11634,15.9403836269438,15.9926186360982,15.9229719572257,15.9752069663801,13363.4512810556,0.0,1.0
2023-01-17,18.23,18.38,18.21,18.3,24512,15.8707369480713,16.0013244709573,15.8533252783532,15.9316777920848,28155.8292763654,0.0,1.0
2023-01-18,18.32,18.38,18.2507,18.35,22227,15.9490894618029,16.0013244709573,15.8887580262296,15.9752069663801,25531.152795601,0.0,1.0
2023-01-19,18.33,18.37,18.23,18.24,26365,15.957795296662,15.9926186360982,15.8707369480713,15.8794427829304,30284.2868338516,0.0,1.0
2023-01-20,18.36,18.39,18.28,18.3,13867,15.9839128012392,16.0100303058164,15.9142661223667,15.9316777920848,15928.3977062401,0.0,1.0
2023-01-23,18.32,18.45,18.2857,18.3,25485,16.0028044628833,16.1163614814518,15.9728428802918,15.9853341523343,29175.2112001923,0.0617,1.0
2023-01-24,18.33,18.47,18.32,18.47,23802,16.0115396181578,16.1338317920008,16.0028044628833,16.1338317920008,27248.5139096322,0.0,1.0
2023-01-25,18.37,18.4686,18.2701,18.44,26890,16.0464802392558,16.1326088702624,15.9592160380636,16.1076263261773,30783.654274011,0.0,1.0
2023-01-26,18.4,18.43,18.35,18.43,13634,16.0726857050793,16.0988911709028,16.0290099287068,16.0988911709028,15608.194212416,0.0,1.0
2023-01-27,18.45,18.47,18.35,18.41,26095,16.1163614814518,16.1338317920008,16.0290099287068,16.0814208603538,29873.538798078,0.0,1.0
2023-01-30,18.47,18.47,18.371,18.43,11978,16.1338317920008,16.1338317920008,16.0473537547833,16.0988911709028,13712.4065040574,0.0,1.0
2023-01-31,18.52,18.53,18.4,18.44,10939,16.1775075683733,16.1862427236478,16.0726857050793,16.1076263261773,12522.9599889701,0.0,1.0
2023-02-01,18.52,18.57,18.39,18.53,39878,16.1775075683733,16.2211833447458,16.0639505498048,16.1862427236478,45652.3081122726,0.0,1.0
2023-02-02,18.53,18.62,18.51,18.62,25767,16.1862427236478,16.2648591211183,16.1687724130988,16.2648591211183,29498.0446142968,0.0,1.0
2023-02-03,18.37,18.47,18.27,18.47,28151,16.0464802392558,16.1338317920008,15.9591286865108,16.1338317920008,32227.2462427551,0.0,1.0
2023-02-06,18.17,18.26,18.12,18.26,32270,15.8717771337658,15.9503935312363,15.8281013573933,15.9503935312363,36942.6747274948,0.0,1.0
2023-02-07,18.24,18.279,18.111,18.2,30221,15.9329232206873,15.9669903262579,15.8202397176463,15.8979825995893,34596.9808782033,0.0,1.0
2023-02-08,18.26,18.34,18.18,18.26,33873,15.9503935312363,16.0202747734323,15.8805122890403,15.9503935312363,38777.7880707912,0.0,1.0
2023-02-09,18.08,18.35,18.08,18.26,38153,15.7931607362953,16.0290099287068,15.7931607362953,15.9503935312363,43677.5292493991,0.0,1.0
2023-02-10,18.05,18.18,18.01,18.15,46616,15.7669552704718,15.8805122890403,15.7320146493738,15.8543068232168,53365.9660705578,0.0,1.0
2023-02-13,18.07,18.13,18.05,18.07,27255,15.7844255810208,15.8368365126678,15.7669552704718,15.7844255810208,31201.5060334017,0.0,1.0
2023-02-14,18.0,18.1452,18.0,18.06,24317,15.7232794940993,15.8501139486851,15.7232794940993,15.7756904257463,27838.0855701423,0.0,1.0
2023-02-15,17.98,18.05,17.95,18.05,57062,15.7058091835503,15.7669552704718,15.6796037177268,15.7669552704718,65324.5399845154,0.0,1.0
2023-02-16,17.79,17.93,17.79,17.92,45639,15.5398412333348,15.6621334071778,15.5398412333348,15.6533982519033,52247.4971145999,0.0,1.0
2023-02-17,17.85,17.86,17.75,17.75,44656,15.5922521649818,15.6009873202563,15.5049006122368,15.5049006122368,51122.1593625972,0.0,1.0
2023-02-21,17.72,17.85,17.72,17.85,53375,15.532591054457,15.6465434718994,15.532591054457,15.6465434718994,60891.6436854626,0.0617,1.0
2023-02-22,17.83,17.83,17.65,17.76,71069,15.6290123307544,15.6290123307544,15.4712320604496,15.567653336747,81077.4374722651,0.0,1.0
2023-02-23,17.87,17.895,17.8272,17.84,30500,15.6640746130444,15.6859885394756,15.6265579709941,15.6377779013269,34795.2249631215,0.0,1.0
2023-02-24,17.71,17.92,17.7,17.82,59867,15.5238254838845,15.7079024659069,15.515059913312,15.6202467601819,68297.8928808917,0.0,1.0
2023-02-27,17.77,17.8194,17.7,17.7,26660,15.5764189073195,15.6197208259476,15.515059913312,15.515059913312,30414.449098912,0.0,1.0
2023-02-28,17.76,17.79,17.72,17.78,31100,15.567653336747,15.5939500484645,15.532591054457,15.585184477892,35479.7211919042,0.0,1.0
2023-03-01,17.79,17.79,17.69,17.69,16442,15.5939500484645,15.5939500484645,15.5062943427395,15.5062943427395,18757.4783227424,0.0,1.0
2023-03-02,17.77,17.799,17.73,17.73,17706,15.5764189073195,15.6018390619797,15.5413566250295,15.5413566250295,20199.483711378,0.0,1.0
2023-03-03,17.86,17.885,17.7702,17.78,11017,15.6553090424719,15.6772229689031,15.5765942187309,15.585184477892,12568.4915874987,0.0,1.0
2023-03-06,18.04,18.04,17.87,17.87,53392,15.8130893127768,15.8130893127768,15.6640746130444,15.6640746130444,60911.037745278,0.0,1.0
2023-03-07,17.97,18.05,17.9335,18.02,23776,15.7517303187693,15.8218548833493,15.7197359861797,15.7955581716318,27124.3038925632,0.0,1.0
2023-03-08,17.98,18.0,17.92,17.95,5373,15.7604958893418,15.7780270304868,15.7079024659069,15.7341991776243,6129.66372874924,0.0,1.0
2023-03-09,18.03,18.07,18.0,18.03,38234,15.8043237422043,15.8393860244943,15.7780270304868,15.8043237422043,43618.3813521307,0.0,1.0
2023-03-10,17.95,18.11,17.95,18.05,31098,15.7341991776243,15.8744483067842,15.7341991776243,15.8218548833493,35477.4395378084,0.0,1.0
2023-03-13,17.95,18.06,17.9401,18.06,6775,15.7341991776243,15.8306204539218,15.7255212627576,15.8306204539218,7729.10325000488,0.0,1.0
2023-03-14,17.94,17.9892,17.88,17.94,26766,15.7254336070518,15.7685602142685,15.6728401836169,15.7254336070518,30535.3767659971,0.0,1.0
2023-03-15,17.91,17.98,17.8051,17.98,16022,15.6991368953344,15.7604958893418,15.6071860600289,15.7604958893418,18278.3309625945,0.0,1.0
2023-03-16,17.94,18.08,17.9,17.9,10023,15.7254336070518,15.8481515950667,15.6903713247619,15.6903713247619,11434.5095018153,0.0,1.0
2023-03-17,17.94,18.0099,17.85,18.0,15033,15.7254336070518,15.7867049453536,15.6465434718994,15.7780270304868,17150.053012151,0.0,1.0
2023-03-20,17.83,17.92,17.83,17.86,7182,15.6290123307544,15.7079024659069,15.6290123307544,15.6553090424719,8193.41985852915,0.0,1.0
2023-03-21,17.71,17.8,17.68,17.76,49836,15.5779090543168,15.6570740353946,15.5515207272908,15.62188959936,56656.8694760369,0.0617,1.0
2023-03-22,17.62,17.71,17.62,17.69,14685,15.498744073239,15.5779090543168,15.498744073239,15.5603168362995,16694.8817773417,0.0,1.0
2023-03-23,17.6,17.65,17.56,17.62,19272,15.4811518552217,15.5251324002649,15.4459674191871,15.498744073239,21909.6875459945,0.0,1.0
2023-03-24,17.61,17.7,17.58,17.58,31521,15.4899479642303,15.5691129453081,15.4635596372044,15.4635596372044,35835.1629896894,0.0,1.0
2023-03-27,17.53,17.6917,17.53,17.63,24514,15.4195790921611,15.561812174831,15.4195790921611,15.5075401822476,27869.140748366,0.0,1.0
2023-03-28,17.64,17.68,17.56,17.63,15097,15.5163362912563,15.5515207272908,15.4459674191871,15.5075401822476,17163.2706974823,0.0,1.0
2023-03-29,17.68,17.7294,17.63,17.65,9137,15.5515207272908,15.5949735057936,15.5075401822476,15.5251324002649,10387.5474837979,0.0,1.0
2023-03-30,17.71,17.79,17.65,17.7,21184,15.5779090543168,15.648277926386,15.5251324002649,15.5691129453081,24083.3759326665,0.0,1.0
2023-03-31,17.79,17.8,17.68,17.68,30961,15.648277926386,15.6570740353946,15.5515207272908,15.5515207272908,35198.5178555176,0.0,1.0
2023-04-03,17.65,17.8,17.65,17.75,36406,15.5251324002649,15.6570740353946,15.5251324002649,15.6130934903514,41388.7549190264,0.0,1.0
2023-04-04,17.67,17.73,17.62,17.72,21514,15.5427246182822,15.5955012723341,15.498744073239,15.5867051633254,24458.5418153034,0.0,1.0
2023-04-05,17.98,18.07,17.6915,17.73,41679,15.8154039975503,15.8945689786281,15.5616362526508,15.5955012723341,47383.4509770396,0.0,1.0
2023-04-06,18.26,18.5,17.9,18.05,56711,16.0616950497925,16.272801666,15.7450351254811,15.8769767606109,64472.8253643054,0.0,1.0
2023-04-10,18.39,18.48,18.17,18.33,60950,16.1760444669049,16.2552094479827,15.9825300687146,16.123267812853,69292.001656723,0.0,1.0
2023-04-11,18.26,18.39,18.21,18.39,45153,16.0616950497925,16.1760444669049,16.0177145047492,16.1760444669049,51332.924541526,0.0,1.0
2023-04-12,18.28,18.43,18.23,18.38,26488,16.0792872678098,16.2112289029395,16.0353067227665,16.1672483578963,30113.3148463212,0.0,1.0
2023-04-13,18.34,18.48,18.18,18.34,31048,16.1320639218617,16.2552094479827,15.9913261777233,16.1320639218617,35297.4252245764,0.0,1.0
2023-04-14,18.29,18.4655,18.1999,18.32,30281,16.0880833768184,16.2424550899202,16.0088304346505,16.1144717038444,34425.4487640235,0.0,1.0
2023-04-17,18.42,18.49,18.345,18.41,12437,16.2024327939309,16.2640055569914,16.136461976366,16.1936366849222,14139.2063101667,0.0,1.0
2023-04-18,18.26,18.41,18.2,18.41,39595,16.0616950497925,16.1936366849222,16.0089183957406,16.1936366849222,45014.2215848719,0.0,1.0
2023-04-19,18.45,18.5,18.2,18.25,45489,16.2288211209568,16.272801666,16.0089183957406,16.0528989407838,51714.9116220291,0.0,1.0
2023-04-20,18.51,18.59,18.34,18.45,28585,16.2815977750087,16.3519666470779,16.1320639218617,16.2288211209568,32497.323500532,0.0,1.0
2023-04-21,18.5,18.5,18.329,18.4,6278,16.3270736585834,16.3270736585834,16.1761585453068,16.2388192063748,7113.52214295559,0.0617,1.0
2023-04-24,18.57,18.6,18.45,18.59,24696,16.3888517751294,16.415328110792,16.2829464324791,16.4065026655711,27982.7242501483,0.0,1.0
2023-04-25,18.53,18.6,18.5251,18.57,7216,16.353549994246,16.415328110792,16.3492255260877,16.3888517751294,8176.35804134557,0.0,1.0
2023-04-26,18.54,18.6,18.46,18.55,25271,16.3623754394668,16.415328110792,16.2917718777,16.3712008846877,28634.2494543853,0.0,1.0
2023-04-27,18.51,18.555,18.39,18.51,15973,16.3358991038043,16.3756136072981,16.229993761154,16.3358991038043,18098.8036300461,0.0,1.0
2023-04-28,18.52,18.5999,18.36,18.48,45073,16.3447245490251,16.4152398563398,16.2035174254914,16.3094227681417,51071.6444009936,0.0,1.0
2023-05-01,18.23,18.51,18.2,18.51,22602,16.0887866376203,16.3358991038043,16.0623103019577,16.3358991038043,25610.0394194142,0.0,1.0
2023-05-02,17.99,18.29,17.94,18.29,29290,15.8769759523197,16.1417393089454,15.8328487262155,16.1417393089454,33188.1273601736,0.0,1.0
2023-05-03,17.92,18.0992,17.91,17.93,32691,15.8151978357738,15.9733498141315,15.8063723905529,15.8240232809946,37041.7573073209,0.0,1.0
2023-05-04,17.94,18.07,17.88,17.92,24618,15.8328487262155,15.9475795140866,15.7798960548903,15.8151978357738,27894.3434398344,0.0,1.0
2023-05-05,17.92,18.01,17.89,18.01,15199,15.8151978357738,15.8946268427615,15.7887215001112,15.8946268427615,17221.7940507776,0.0,1.0
2023-05-08,17.8,17.93,17.8,17.93,26825,15.7092924931235,15.8240232809946,15.7092924931235,15.8240232809946,30395.0671367925,0.0,1.0
2023-05-09,17.8,17.96,17.74,17.79,38667,15.7092924931235,15.8504996166572,15.6563398217984,15.7004670479026,43813.0870821382,0.0,1.0
2023-05-10,17.96,18.2,17.8,18.2,31988,15.8504996166572,16.0623103019577,15.7092924931235,16.0623103019577,36245.1969271843,0.0,1.0
2023-05-11,17.82,18.12,17.81,17.96,43726,15.7269433835652,15.9917067401909,15.7181179383443,15.8504996166572,49545.3757921115,0.0,1.0
2023-05-12,17.83,17.89,17.74,17.89,37325,15.7357688287861,15.7887215001112,15.6563398217984,15.7887215001112,42292.4839098147,0.0,1.0
2023-05-15,17.8,17.98,17.75,17.81,11826,15.7092924931235,15.8681505070989,15.6651652670192,15.7181179383443,13399.8905483582,0.0,1.0
2023-05-16,17.77,17.8399,17.74,17.77,8738,15.6828161574609,15.7445060195547,15.6563398217984,15.6828161574609,9900.91692977796,0.0,1.0
2023-05-17,17.79,17.8612,17.7,17.84,32556,15.7004670479026,15.7633042178751,15.6210380409149,15.7445942740069,36888.7905202394,0.0,1.0
2023-05-18,17.89,17.94,17.69,17.74,72901,15.7887215001112,15.8328487262155,15.6122125956941,15.6563398217984,82603.1981114376,0.0,1.0
2023-05-19,17.88,17.94,17.79,17.86,31041,15.834349051903,15.887484451406,15.7546459526485,15.8166372520687,35051.2091264843,0.0617,1.0
2023-05-22,17.99,18.15,17.82,17.95,27703,15.9317639509919,16.0734583496666,15.7812136524,15.8963403513232,31281.970504526,0.0,1.0
2023-05-23,17.83,17.93,17.75,17.93,11004,15.7900695523172,15.8786285514889,15.7192223529798,15.8786285514889,12425.6146782588,0.0,1.0
2023-05-24,18.1,18.1884,17.81,17.85,38660,16.0291788500808,16.1074650053486,15.7723577524828,15.8077813521515,43654.5132189646,0.0,1.0
2023-05-25,18.04,18.05,17.9301,18.05,12779,15.9760434505778,15.9848993504949,15.878717110488,15.9848993504949,14429.9282055134,0.0,1.0
2023-05-26,17.78,18.13,17.71,18.04,35783,15.7457900527313,16.0557465498323,15.6837987533111,15.9760434505778,40405.8315187328,0.0,1.0
2023-05-30,17.93,17.96,17.7404,17.84,37301,15.8786285514889,15.9051962512404,15.7107206890593,15.7989254522343,42119.9430310553,0.0,1.0
2023-05-31,17.9,17.97,17.8746,17.97,6370,15.8520608517374,15.9140521511576,15.8295668659477,15.9140521511576,7192.94488372488,0.0,1.0
2023-06-01,17.94,18.0395,17.91,17.92,19191,15.887484451406,15.9756006555819,15.8609167516545,15.8697726515717,21670.2990994607,0.0,1.0
2023-06-02,17.96,17.99,17.9,17.99,12834,15.9051962512404,15.9317639509919,15.8520608517374,15.9317639509919,14492.0336950903,0.0,1.0
2023-06-05,18.06,18.07,17.9343,17.99,8723,15.9937552504121,16.0026111503293,15.8824365884533,15.9317639509919,9849.93064689675,0.0,1.0
2023-06-06,17.92,18.05,17.92,18.05,13857,15.8697726515717,15.9848993504949,15.8697726515717,15.9848993504949,15647.1958012207,0.0,1.0
2023-06-07,17.79,17.98,17.79,17.93,35380,15.7546459526485,15.9229080510747,15.7546459526485,15.8786285514889,39950.767658742,0.0,1.0
2023-06-08,17.83,17.97,17.77,17.83,26065,15.7900695523172,15.9140521511576,15.7369341528141,15.7900695523172,29432.3561058538,0.0,1.0
2023-06-09,17.73,17.96,17.73,17.8,39070,15.7015105531454,15.9051962512404,15.7015105531454,15.7635018525656,44117.4814139925,0.0,1.0
2023-06-12,17.77,17.88,17.71,17.73,46158,15.7369341528141,15.834349051903,15.6837987533111,15.7015105531454,52121.1852343759,0.0,1.0
2023-06-13,17.63,17.86,17.63,17.8,71839,15.6129515539737,15.8166372520687,15.6129515539737,15.7635018525656,81119.9321039111,0.0,1.0
2023-06-14,17.678,17.68,17.58,17.58,22419,15.6554598735761,15.6572310535596,15.5686720543879,15.5686720543879,25315.3267422651,0.0,1.0
2023-06-15,17.63,17.7,17.63,17.6401,15781,15.6129515539737,15.6749428533939,15.6129515539737,15.6218960128901,17819.7587456927,0.0,1.0
2023-06-16,17.64,17.72,17.6102,17.62,45736,15.6218074538909,15.6926546532283,15.5954168721377,15.6040956540566,51644.666750713,0.0,1.0
2023-06-20,17.64,17.7,17.64,17.64,28867,15.6218074538909,15.6749428533939,15.6218074538909,15.6218074538909,32596.3485021172,0.0,1.0
2023-06-21,17.57,17.63,17.57,17.63,26514,15.6144570569596,15.6677790503243,15.6144570569596,15.6677790503243,29834.5935629163,0.0617,1.0
2023-06-22,17.62,17.65,17.54,17.57,23047,15.6588920514302,15.6855530481126,15.5877960602773,15.6144570569596,25933.3890716049,0.0,1.0
2023-06-23,17.62,17.68,17.57,17.68,26871,15.6588920514302,15.7122140447949,15.6144570569596,15.7122140447949,30236.3039763567,0.0,1.0
2023-06-26,17.7,17.75,17.57,17.63,64813,15.7299880425831,15.7744230370537,15.6144570569596,15.6677790503243,72930.131726382,0.0,1.0
2023-06-27,17.76,17.78,17.62,17.71,53347,15.7833100359478,15.801084033736,15.6588920514302,15.7388750414772,60028.1384476463,0.0,1.0
2023-06-28,17.86,17.87,17.71,17.84,15858,15.872180024889,15.8810670237831,15.7388750414772,15.8544060271007,17844.0440793816,0.0,1.0
2023-06-29,17.62,17.91,17.57,17.81,67028,15.6588920514302,15.9166150193595,15.6144570569596,15.8277450304184,75422.5366725183,0.0,1.0
2023-06-30,17.58,17.68,17.56,17.66,30641,15.6233440558538,15.7122140447949,15.6055700580655,15.6944400470067,34478.4559614284,0.0,1.0
2023-07-03,17.67,17.71,17.5899,17.67,18925,15.7033270459008,15.7388750414772,15.6321421847589,15.7033270459008,21295.1528693592,0.0,1.0
2023-07-05,17.64,17.7322,17.61,17.65,21720,15.6766660492184,15.7586041790222,15.6500050525361,15.6855530481126,24440.1965824298,0.0,1.0
2023-07-06,17.5276,17.6,17.5276,17.56,31046,15.5767761816486,15.641118053642,15.5767761816486,15.6055700580655,34934.1778590291,0.0,1.0
2023-07-07,17.58,17.63,17.48,17.48,8235,15.6233440558538,15.6677790503243,15.5344740669126,15.5344740669126,9266.34525121123,0.0,1.0
2023-07-10,17.64,17.66,17.492,17.5,47690,15.6766660492184,15.6944400470067,15.5451384655855,15.5522480647008,53662.659991532,0.0,1.0
2023-07-11,17.67,17.7,17.61,17.66,38726,15.7033270459008,15.7299880425831,15.6500050525361,15.6944400470067,43576.0153246396,0.0,1.0
2023-07-12,17.79,17.79,17.6427,17.77,46022,15.8099710326302,15.8099710326302,15.6790655389199,15.7921970348419,51785.7609169694,0.0,1.0
2023-07-13,17.82,17.83,17.7,17.76,14637,15.8366320293125,15.8455190282066,15.7299880425831,15.7833100359478,16470.12695106,0.0,1.0
2023-07-14,17.71,17.87,17.7,17.87,17934,15.7388750414772,15.8810670237831,15.7299880425831,15.8810670237831,20180.0407693046,0.0,1.0
2023-07-17,17.69,17.95,17.65,17.79,16076,15.721101043689,15.952163014936,15.6855530481126,15.8099710326302,18089.3462366087,0.0,1.0
2023-07-18,17.76,17.81,17.6687,17.81,9088,15.7833100359478,15.8277450304184,15.7021717360446,15.8277450304184,10226.1743343058,0.0,1.0
2023-07-19,17.69,17.7983,17.64,17.74,17984,15.721101043689,15.8173472417123,15.6766660492184,15.7655360381596,20236.3027319713,0.0,1.0
2023-07-20,17.64,17.7,17.61,17.7,13152,15.6766660492184,15.7299880425831,15.6500050525361,15.7299880425831,14799.146659858,0.0,1.0
2023-07-21,17.69,17.74,17.59,17.59,17754,15.7729122472417,15.81749368378,15.6837493741652,15.6837493741652,19911.8751868364,0.0583,1.0
2023-07-24,17.69,17.76,17.59,17.76,29602,15.7729122472417,15.8353262583953,15.6837493741652,15.8353262583953,33199.9171612443,0.0,1.0
2023-07-25,17.65,17.687,17.57,17.63,18864,15.7372470980111,15.7702373610494,15.6659167995498,15.7194145233958,21156.7879646548,0.0,1.0
2023-07-26,17.62,17.7,17.6,17.7,11099,15.7104982360881,15.7818285345494,15.6926656614728,15.7818285345494,12448.0062351412,0.0,1.0
2023-07-27,17.55,17.65,17.55,17.65,30206,15.6480842249345,15.7372470980111,15.6480842249345,15.7372470980111,33877.3291592645,0.0,1.0
2023-07-28,17.64,17.68,17.59,17.59,26982,15.7283308107034,15.7639959599341,15.6837493741652,15.6837493741652,30261.4743883756,0.0,1.0
2023-07-31,17.66,17.7,17.61,17.69,38571,15.7461633853187,15.7818285345494,15.7015819487805,15.7729122472417,43259.0367146259,0.0,1.0
2023-08-01,17.6,17.7,17.57,17.7,27346,15.6926656614728,15.7818285345494,15.6659167995498,15.7818285345494,30669.7160560566,0.0,1.0
2023-08-02,17.51,17.65,17.45,17.56,51130,15.6124190757039,15.7372470980111,15.558921351858,15.6570005122422,57344.4957926634,0.0,1.0
2023-08-03,17.44,17.5,17.4,17.5,58278,15.5500050645503,15.6035027883963,15.5143399153197,15.6035027883963,65361.2854645969,0.0,1.0
2023-08-04,17.49,17.57,17.47,17.56,19406,15.5945865010886,15.6659167995498,15.5767539264733,15.6570005122422,21764.664294004,0.0,1.0
2023-08-07,17.42,17.52,17.42,17.5,13092,15.532172489935,15.6213353630116,15.532172489935,15.6035027883963,14683.241519999,0.0,1.0
2023-08-08,17.36,17.47,17.33,17.44,28302,15.4786747660891,15.5767539264733,15.4519259041661,15.5500050645503,31741.9112052407,0.0,1.0
2023-08-09,17.39,17.4,17.3222,17.37,14997,15.5054236280121,15.5143399153197,15.4449712000662,15.4875910533967,16819.7810170657,0.0,1.0
2023-08-10,17.34,17.46,17.33,17.4,15229,15.4608421914738,15.5678376391656,15.4519259041661,15.5143399153197,17079.9790030602,0.0,1.0
2023-08-11,17.3,17.4,17.26,17.31,31639,15.4251770422432,15.5143399153197,15.3895118930125,15.4340933295508,35484.5003399975,0.0,1.0
2023-08-14,17.3,17.3689,17.29,17.29,36992,15.4251770422432,15.4866102617929,15.4162607549355,15.4162607549355,41488.1202496029,0.0,1.0
2023-08-15,17.29,17.3206,17.28,17.28,30121,15.4162607549355,15.4435445940969,15.4073444676279,15.4073444676279,33781.9980006026,0.0,1.0
2023-08-16,17.21,17.3272,17.21,17.29,24826,15.3449304564743,15.44942934372,15.3449304564743,15.4162607549355,27843.4275874957,0.0,1.0
2023-08-17,17.21,17.3,17.1901,17.26,29276,15.3449304564743,15.4251770422432,15.327187044732,15.3895118930125,32834.2941292002,0.0,1.0
2023-08-18,17.27,17.32,17.16,17.28,23546,15.3984281803202,15.4430096168585,15.300349019936,15.4073444676279,26407.8524923538,0.0,1.0
2023-08-21,17.12,17.22,17.1158,17.22,55664,15.316665825709,15.4061323317003,15.3129082324574,15.4061323317003,62217.6974312807,0.0583,1.0
2023-08-22,17.02,17.2094,17.0,17.15,64669,15.2271993197177,15.3966488820652,15.2093060185195,15.3435057775064,72282.9166999047,0.0,1.0
2023-08-23,17.05,17.1,17.05,17.1,25523,15.2540392715151,15.2987725245107,15.2540392715151,15.2987725245107,28527.9946022308,0.0,1.0
2023-08-24,17.0,17.09,16.97,17.09,43920,15.2093060185195,15.2898258739116,15.1824660667221,15.2898258739116,49090.9972546321,0.0,1.0
2023-08-25,17.0,17.09,16.99,17.08,24119,15.2093060185195,15.2898258739116,15.2003593679203,15.2808792233125,26958.6922309761,0.0,1.0
2023-08-28,17.06,17.07,16.97,17.04,42374,15.2629859221142,15.2719325727134,15.1824660667221,15.245092620916,47362.9762674816,0.0,1.0
2023-08-29,17.1,17.14,17.03,17.06,42602,15.2987725245107,15.3345591269073,15.2361459703168,15.2629859221142,47617.8202423007,0.0,1.0
2023-08-30,17.09,17.1694,17.03,17.14,40851,15.2898258739116,15.3608622796687,15.2361459703168,15.3345591269073,45660.663225159,0.0,1.0
2023-08-31,17.06,17.1699,17.01,17.15,25662,15.2629859221142,15.3613096121987,15.2182526691186,15.3435057775064,28683.360007932,0.0,1.0
2023-09-01,17.06,17.06,16.98,17.02,24769,15.2629859221142,15.2629859221142,15.1914127173212,15.2271993197177,27685.2211065571,0.0,1.0
2023-09-05,16.99,17.1007,16.97,17.0,42972,15.2003593679203,15.2993987900527,15.1824660667221,15.2093060185195,48031.3828330159,0.0,1.0
2023-09-06,16.95,17.03,16.94,17.03,31491,15.1645727655238,15.2361459703168,15.1556261149247,15.2361459703168,35198.6474167947,0.0,1.0
2023-09-07,16.86,16.99,16.86,16.9,56388,15.0840529101316,15.2003593679203,15.0840529101316,15.1198395125282,63026.9388250048,0.0,1.0
2023-09-08,16.9,16.94,16.8101,16.84,30077,15.1198395125282,15.1556261149247,15.039409123642,15.0661596089334,33618.1676782234,0.0,1.0
2023-09-11,16.9099,16.97,16.8668,16.9,43356,15.1286966966213,15.1824660667221,15.0901366325391,15.1198395125282,48460.5937379744,0.0,1.0
2023-09-12,16.82,16.91,16.82,16.86,40979,15.0482663077351,15.1287861631273,15.0482663077351,15.0840529101316,45803.7335268119,0.0,1.0
2023-09-13,16.82,16.96,16.8,16.9,78678,15.0482663077351,15.1735194161229,15.0303730065369,15.1198395125282,87941.2905737696,0.0,1.0
2023-09-14,16.87,16.9,16.8368,16.84,35379,15.0929995607308,15.1198395125282,15.0632966807417,15.0661596089334,39544.4078294998,0.0,1.0
2023-09-15,17.02,17.05,16.83,16.83,45637,15.2271993197177,15.2540392715151,15.0572129583343,15.0572129583343,51010.1512228974,0.0,1.0
2023-09-18,17.03,17.09,16.9765,17.05,27363,15.2361459703168,15.2898258739116,15.1882813896115,15.2540392715151,30584.6301884906,0.0,1.0
2023-09-19,17.04,17.15,17.0,17.15,36065,15.245092620916,15.3435057775064,15.2093060185195,15.3435057775064,40311.1752274205,0.0,1.0
2023-09-20,17.04,17.1099,16.99,17.04,26096,15.245092620916,15.3076297086039,15.2003593679203,15.245092620916,29168.4577494736,0.0,1.0
2023-09-21,16.82,17.01,16.82,16.91,70328,15.1004252807281,15.2710008338397,15.1004252807281,15.1812242269388,78336.6652268858,0.0583,1.0
2023-09-22,16.86,16.87,16.82,16.85,24315,15.1363359234884,15.1453135841785,15.1004252807281,15.1273582627983,27083.8928306185,0.0,1.0
2023-09-25,16.79,16.92,16.745,16.92,47682,15.0734922986578,15.1902018876289,15.0330928255524,15.1902018876289,53111.831295478,0.0,1.0
2023-09-26,16.75,16.8348,16.74,16.78,48060,15.0375816558974,15.1137122185494,15.0286039952073,15.0645146379677,53532.8763906858,0.0,1.0
2023-09-27,16.75,16.78,16.72,16.78,39166,15.0375816558974,15.0645146379677,15.0106486738272,15.0645146379677,43626.0640182605,0.0,1.0
2023-09-28,16.76,16.805,16.6999,16.7,41059,15.0465593165875,15.0869587896929,14.9926035758401,14.992693352447,45734.6311220384,0.0,1.0
2023-09-29,16.96,16.96,16.7,16.77,44257,15.2261125303893,15.2261125303893,14.992693352447,15.0555369772776,49296.8062926045,0.0,1.0
2023-10-02,16.68,16.89,16.67,16.8357,32611,14.9747380310668,15.1632689055587,14.9657603703767,15.1145202080115,36324.6074069216,0.0,1.0
2023-10-03,16.6,16.96,16.59,16.67,46202,14.9029167455461,15.2261125303893,14.893939084856,14.9657603703767,51463.2949438715,0.0,1.0
2023-10-04,16.7,16.72,16.63,16.63,15578,14.992693352447,15.0106486738272,14.9298497276164,14.9298497276164,17351.9589765731,0.0,1.0
2023-10-05,16.6,16.7164,16.59,16.67,25912,14.9029167455461,15.0074167159787,14.893939084856,14.9657603703767,28862.7526640751,0.0,1.0
2023-10-06,16.5399,16.6499,16.53,16.56,18116,14.8489610047987,14.9477152723897,14.8400731207155,14.8670061027858,20178.9760443958,0.0,1.0
2023-10-09,16.56,16.6309,16.52,16.52,23196,14.8670061027858,14.9306577170785,14.8310954600254,14.8310954600254,25837.4656836942,0.0,1.0
2023-10-10,16.69,16.74,16.54,16.54,18032,14.9837156917569,15.0286039952073,14.8490507814056,14.8490507814056,20085.410467683,0.0,1.0
2023-10-11,16.71,16.77,16.7,16.71,47533,15.0016710131371,15.0555369772776,14.992693352447,15.0016710131371,52945.8637844041,0.0,1.0
2023-10-12,16.65,16.74,16.62,16.68,27792,14.9478050489966,15.0286039952073,14.9208720669263,14.9747380310668,30956.8393809807,0.0,1.0
2023-10-13,16.65,16.7205,16.65,16.67,10615,14.9478050489966,15.0110975568617,14.9478050489966,14.9657603703767,11823.7928191246,0.0,1.0
2023-10-16,16.7,16.74,16.5801,16.61,8192,14.992693352447,15.0286039952073,14.8850512007728,14.9118944062362,9124.87148132536,0.0,1.0
2023-10-17,16.69,16.7,16.6,16.65,28740,14.9837156917569,14.992693352447,14.9029167455461,14.9478050489966,32012.7937467396,0.0,1.0
2023-10-18,16.75,16.76,16.65,16.66,36401,15.0375816558974,15.0465593165875,14.9478050489966,14.9567827096866,40546.1971181305,0.0,1.0
2023-10-19,16.59,16.73,16.52,16.73,9378,14.893939084856,15.0196263345173,14.8310954600254,15.0196263345173,10445.9283144372,0.0,1.0
2023-10-20,16.56,16.65,16.46,16.55,13729,14.919345864609,15.0004292660471,14.8292531963444,14.9103365977825,15238.7539013567,0.0583,1.0
2023-10-23,16.56,16.631,16.46,16.5339,37221,14.919345864609,14.9833116590768,14.8292531963444,14.8958316781919,41314.1276831814,0.0,1.0
2023-10-24,16.51,16.61,16.46,16.59,32639,14.8742995304767,14.9643921987412,14.8292531963444,14.9463736650883,36228.2532293963,0.0,1.0
2023-10-25,16.44,16.46,16.36,16.45,61116,14.8112346626915,14.8292531963444,14.7391605280799,14.820243929518,67836.8186638005,0.0,1.0
2023-10-26,16.74,16.74,16.4,16.42,37809,15.0815126674852,15.0815126674852,14.7751975953857,14.7932161290386,41966.7890054916,0.0,1.0
2023-10-27,16.63,16.63,16.46,16.61,29874,14.9824107323942,14.9824107323942,14.8292531963444,14.9643921987412,33159.1910590086,0.0,1.0
2023-10-30,16.62,16.69,16.5,16.57,39661,14.9734014655677,15.0364663333529,14.8652902636502,14.9283551314354,44022.450177122,0.0,1.0
2023-10-31,16.81,16.9,16.57,16.73,53229,15.1445775352703,15.2256609367084,14.9283551314354,15.0725034006587,59082.4991926082,0.0,1.0
2023-11-01,17.0,17.0348,16.88,16.88,11541,15.315753604973,15.347105853529,15.2076424030555,15.2076424030555,12810.1434026919,0.0,1.0
2023-11-02,17.11,17.22,17.06,17.08,21786,15.414855540064,15.513957475155,15.3698092059317,15.3878277395846,24181.7679725367,0.0,1.0
2023-11-03,17.18,17.25,16.99,17.15,16373,15.4779204078492,15.5409852756343,15.3067443381465,15.4508926073698,18173.5099152824,0.0,1.0
2023-11-06,17.11,17.16,17.05,17.16,14133,15.414855540064,15.4599018741963,15.3607999391053,15.4599018741963,15687.1810683862,0.0,1.0
2023-11-07,17.04,17.3095,17.04,17.16,55398,15.3517906722788,15.5945904132518,15.3517906722788,15.4599018741963,61490.0202948036,0.0,1.0
2023-11-08,17.02,17.118,17.0,17.09,34233,15.3337721386259,15.4220629535251,15.315753604973,15.3968370064111,37997.5425963394,0.0,1.0
2023-11-09,16.9,17.04,16.85,17.03,18067,15.2256609367084,15.3517906722788,15.1806146025762,15.3427814054523,20053.7961057478,0.0,1.0
2023-11-10,16.8166,17.2,16.78,17.15,31269,15.1505236513758,15.4959389415021,15.117549734791,15.4508926073698,34707.5967471428,0.0,1.0
2023-11-13,16.75,16.87,16.7,16.85,51459,15.0905219343116,15.1986331362291,15.0454756001793,15.1806146025762,57117.8554162659,0.0,1.0
2023-11-14,16.87,17.06,16.86,16.87,163120,15.1986331362291,15.3698092059317,15.1896238694026,15.1986331362291,181058.018529339,0.0,1.0
2023-11-15,17.23,17.24,16.88,16.94,87048,15.5229667419814,15.5319760088079,15.2076424030555,15.2616980040143,96620.514939566,0.0,1.0
2023-11-16,17.41,17.46,17.2148,17.25,19775,15.6851335448576,15.7301798789899,15.5092726564052,15.5409852756343,21949.6218515062,0.0,1.0
2023-11-17,17.34,17.43,17.32,17.4001,19537,15.6220686770724,15.7031520785105,15.6040501434195,15.6762143706994,21685.4494115235,0.0,1.0
2023-11-20,17.37,17.385,17.34,17.34,38553,15.6490964775518,15.6626103777915,15.6220686770724,15.6220686770724,42792.6053724965,0.0,1.0
2023-11-21,17.44,17.45,17.28,17.28,40348,15.7646853709352,15.7737247547488,15.6200552299175,15.6200552299175,44635.7858366987,0.0583,1.0
2023-11-22,17.6,17.6,17.39,17.39,36388,15.909315511953,15.909315511953,15.7194884518672,15.7194884518672,40254.9562562156,0.0,1.0
2023-11-24,17.5,17.62,17.47,17.62,15510,15.8189216738169,15.9273942795802,15.791803522376,15.9273942795802,17158.2491902249,0.0,1.0
2023-11-27,17.55,17.61,17.485,17.5,28088,15.8641185928849,15.9183548957666,15.8053625980965,15.8189216738169,31072.9144587388,0.0,1.0
2023-11-28,17.55,17.62,17.464,17.62,5634,15.8641185928849,15.9273942795802,15.7863798920879,15.9273942795802,6232.72572132349,0.0,1.0
2023-11-29,17.57,17.62,17.55,17.56,10790,15.8821973605121,15.9273942795802,15.8641185928849,15.8731579766985,11936.65433672,0.0,1.0
2023-11-30,17.55,17.62,17.48,17.62,53704,15.8641185928849,15.9273942795802,15.8008429061897,15.9273942795802,59411.129239964,0.0,1.0
2023-12-01,17.77,17.81,17.585,17.6,21743,16.0629850367843,16.0991425720388,15.8957564362326,15.909315511953,24053.6306991013,0.0,1.0
2023-12-04,17.52,17.85,17.52,17.7,31320,15.8370004414441,16.1353001072932,15.8370004414441,15.9997093500891,34648.3794092743,0.0,1.0
2023-12-05,17.6,17.64,17.588,17.61,11078,15.909315511953,15.9454730472074,15.8984682513766,15.9183548957666,12255.2601243915,0.0,1.0
2023-12-06,17.49,17.68,17.47,17.68,19865,15.8098822900033,15.9816305824618,15.791803522376,15.9816305824618,21976.0554586601,0.0,1.0
2023-12-07,17.52,17.59,17.47,17.47,35197,15.8370004414441,15.9002761281394,15.791803522376,15.791803522376,38937.3885717825,0.0,1.0
2023-12-08,17.34,17.58,17.32,17.47,57503,15.6742915327991,15.8912367443257,15.6562127651719,15.791803522376,63613.8493349778,0.0,1.0
2023-12-11,17.31,17.427,17.28,17.34,46536,15.6471733813583,15.7529341719775,15.6200552299175,15.6742915327991,51481.3851912513,0.0,1.0
2023-12-12,17.28,17.4,17.28,17.31,43478,15.6200552299175,15.7285278356808,15.6200552299175,15.6471733813583,48098.4112374338,0.0,1.0
2023-12-13,17.43,17.43,17.28,17.28,58265,15.7556459871216,15.7556459871216,15.6200552299175,15.6200552299175,64456.8271481919,0.0,1.0
2023-12-14,17.7,17.89,17.52,17.52,29229,15.9997093500891,16.1714576425477,15.8370004414441,15.8370004414441,32335.1686383677,0.0,1.0
2023-12-15,17.74,17.74,17.5901,17.7,29404,16.0358668853435,16.0358668853435,15.9003665219775,15.9997093500891,32528.7659051821,0.0,1.0
2023-12-18,17.5,17.66,17.49,17.66,36038,15.8189216738169,15.9635518148346,15.8098822900033,15.9635518148346,39867.761722587,0.0,1.0
2023-12-19,17.51,17.5746,17.48,17.53,19136,15.8279610576305,15.8863554770664,15.8008429061897,15.8460398252577,21169.5845586166,0.0,1.0
2023-12-20,17.42,17.63,17.42,17.53,38271,15.746606603308,15.9364336633938,15.746606603308,15.8460398252577,42338.0628471372,0.0,1.0
2023-12-21,17.43,17.51,17.3705,17.42,48617,15.8083455947549,15.8809025452759,15.754381362805,15.7992759759398,53604.2373897215,0.0583,1.0
2023-12-22,17.5,17.815,17.47,17.57,83193,15.8718329264608,16.1575259191371,15.8446240700154,15.9353202581666,91727.1185215683,0.0,1.0
2023-12-26,17.46,17.6,17.4,17.6,105541,15.8355544512003,15.962529114612,15.7811367383096,15.962529114612,116367.624870901,0.0,1.0
2023-12-27,17.52,17.62,17.44,17.45,61917,15.889972164091,15.9806683522422,15.8174152135701,15.8264848323852,68268.5802591559,0.0,1.0
2023-12-28,17.42,17.6,17.38,17.46,84773,15.7992759759398,15.962529114612,15.7629975006793,15.8355544512003,93469.1983511705,0.0,1.0
2023-12-29,17.34,17.5014,17.33,17.36,110951,15.7267190254189,15.8731026730949,15.7176494066037,15.7448582630491,122332.594414031,0.0,1.0
2024-01-02,17.47,17.5011,17.35,17.38,33379,15.8446240700154,15.8728305845305,15.735788644234,15.7629975006793,36803.090273598,0.0,1.0
2024-01-03,17.56,17.56,17.42,17.47,44781,15.9262506393515,15.9262506393515,15.7992759759398,15.8446240700154,49374.7321831687,0.0,1.0
2024-01-04,17.58,17.6,17.51,17.51,35125,15.9443898769818,15.962529114612,15.8809025452759,15.8809025452759,38728.198743525,0.0,1.0
2024-01-05,17.58,17.6299,17.53,17.54,21621,15.9443898769818,15.9896472748692,15.8990417829062,15.9081114017213,23838.9291112813,0.0,1.0
2024-01-08,17.81,17.81,17.58,17.58,40785,16.1529911097295,16.1529911097295,15.9443898769818,15.9443898769818,44968.8138293146,0.0,1.0
2024-01-09,17.74,17.85,17.67,17.73,28155,16.0895037780237,16.18926958499,16.0260164463178,16.0804341592086,31043.201014205,0.0,1.0
2024-01-10,17.82,17.82,17.65,17.65,21180,16.1620607285446,16.1620607285446,16.0078772086876,16.0078772086876,23352.6903740318,0.0,1.0
2024-01-11,17.72,17.8,17.65,17.7,39048,16.0713645403934,16.1439214909144,16.0078772086876,16.0532253027632,43053.6285989231,0.0,1.0
2024-01-12,18.07,18.08,17.69,17.69,40953,16.3888011989227,16.3978708177378,16.0441556839481,16.0441556839481,45154.047633981,0.0,1.0
2024-01-16,18.11,18.12,17.9477,18.02,27838,16.4250796741831,16.4341492929983,16.2778797608137,16.3434531048471,30693.682466114,0.0,1.0
2024-01-17,18.05,18.12,18.02,18.04,19631,16.3706619612924,16.4341492929983,16.3434531048471,16.3615923424773,21644.7905917194,0.0,1.0
2024-01-18,17.92,18.09,17.9141,18.09,15773,16.2527569166959,16.4069404365529,16.2474058415949,16.4069404365529,17391.0285774127,0.0,1.0
2024-01-19,17.81,17.92,17.69,17.92,19804,16.1529911097295,16.2527569166959,16.0441556839481,16.2527569166959,21835.5373072391,0.0,1.0
2024-01-22,17.77,17.8768,17.75,17.78,47657,16.1876370536033,16.2849268474876,16.1694179910781,16.1967465848659,52315.5348242436,0.0782,1.0
2024-01-23,17.77,17.84,17.62,17.78,22755,16.1876370536033,16.2514037724413,16.0509940846646,16.1967465848659,24979.33136634,0.0,1.0
2024-01-24,17.69,17.854,17.69,17.77,18265,16.1147608035027,16.2641571162089,16.1147608035027,16.1876370536033,20050.4279238057,0.0,1.0
2024-01-25,17.69,17.7678,17.64,17.69,15032,16.1147608035027,16.1856329567255,16.0692131471898,16.1147608035027,16501.3978949164,0.0,1.0
2024-01-26,17.56,17.6884,17.48,17.68,19943,15.9963368970891,16.1133032785006,15.9234606469885,16.1056512722401,21892.454644646,0.0,1.0
2024-01-29,17.73,17.83,17.55,17.56,23065,16.151198928553,16.2422942411788,15.9872273658265,15.9963368970891,25319.6342766263,0.0,1.0
2024-01-30,17.69,17.815,17.64,17.73,22762,16.1147608035027,16.2286299442849,16.0692131471898,16.151198928553,24987.0156256044,0.0,1.0
2024-01-31,17.73,17.78,17.6762,17.69,30757,16.151198928553,16.1967465848659,16.1021896503603,16.1147608035027,33763.5374570212,0.0,1.0
2024-02-01,17.87,17.95,17.74,17.77,36061,16.2787323662291,16.3516086163297,16.1603084598155,16.1876370536033,39586.0104768879,0.0,1.0
2024-02-02,17.72,17.74,17.65,17.71,56877,16.1420893972904,16.1603084598155,16.0783226784523,16.1329798660278,62436.8020269531,0.0,1.0
2024-02-05,17.73,17.73,17.57,17.66,21444,16.151198928553,16.151198928553,16.0054464283517,16.0874322097149,23540.1793812258,0.0,1.0
2024-02-06,17.87,17.9296,17.65,17.65,38982,16.2787323662291,16.333025172554,16.0783226784523,16.0783226784523,42792.542092844,0.0,1.0
2024-02-07,17.83,17.98,17.83,17.9,23684,16.2422942411788,16.3789372101174,16.2422942411788,16.3060609600168,25999.1423458754,0.0,1.0
2024-02-08,17.825,17.87,17.81,17.86,33914,16.2377394755475,16.2787323662291,16.2240751786536,16.2696228349665,37229.1383853242,0.0,1.0
2024-02-09,17.83,17.9,17.8,17.8,13634,16.2422942411788,16.3060609600168,16.214965647391,16.214965647391,14966.7415446574,0.0,1.0
2024-02-12,17.88,17.91,17.8001,17.82,18638,16.2878418974917,16.3151704912794,16.2150567427036,16.2331847099162,20459.8891674728,0.0,1.0
2024-02-13,17.79,17.8447,17.79,17.79,34701,16.2058561161284,16.2556852521348,16.2058561161284,16.2058561161284,38093.0686769223,0.0,1.0
2024-02-14,17.845,17.88,17.79,17.79,37062,16.2559585380726,16.2878418974917,16.2058561161284,16.2058561161284,40684.8595517159,0.0,1.0
2024-02-15,17.95,17.975,17.84,17.84,13601,16.3516086163297,16.3743824444862,16.2514037724413,16.2514037724413,14930.5157509818,0.0,1.0
2024-02-16,17.92,18.0201,17.82,17.82,36532,16.324280022542,16.4154664304804,16.2331847099162,16.2331847099162,40103.0513502585,0.0,1.0
2024-02-20,18.001,18.035,17.9796,18.0,18510,16.3980672257689,16.4290396320616,16.3785728288669,16.3971562726426,20319.3769980643,0.0,1.0
2024-02-21,17.92,17.97,17.915,17.915,18145,16.3955165570153,16.4412629759802,16.3909419151188,16.3909419151188,19832.1534347066,0.0782,1.0
2024-02-22,17.91,17.97,17.8624,17.96,16846,16.3863672732224,16.4412629759802,16.3428166823678,16.4321136921872,18412.3701714558,0.0,1.0
2024-02-23,17.95,17.98,17.8603,17.96,17599,16.4229644083943,16.4504122597732,16.3408953327713,16.4321136921872,19235.3854118159,0.0,1.0
2024-02-26,17.9,17.9467,17.86,17.91,12302,16.3772179894294,16.4199451447426,16.3406208542575,16.3863672732224,13445.8612043957,0.0,1.0
2024-02-27,17.77,17.905,17.75,17.89,23409,16.2582773001207,16.3817926313259,16.2399787325347,16.3680687056364,25585.6092451389,0.0,1.0
2024-02-28,17.91,17.938,17.7233,17.74,43954,16.3863672732224,16.4119852678427,16.2155501448075,16.2308294487417,48040.9188244194,0.0,1.0
2024-02-29,17.99,18.0,17.96,17.96,44490,16.4595615435662,16.4687108273592,16.4321136921872,16.4321136921872,48626.757030041,0.0,1.0
2024-03-01,18.1,18.16,17.95,17.95,70730,16.5602036652889,16.6150993680468,16.4229644083943,16.4229644083943,77306.5975440506,0.0,1.0
2024-03-04,17.97,18.1,17.97,18.1,17629,16.4412629759802,16.5602036652889,16.4412629759802,16.5602036652889,19268.1748636232,0.0,1.0
2024-03-05,17.94,18.05,17.9,17.97,15850,16.4138151246013,16.514457246324,16.3772179894294,16.4412629759802,17323.7603714576,0.0,1.0
2024-03-06,18.05,18.0832,17.95,17.95,22697,16.514457246324,16.5448328685167,16.4229644083943,16.4229644083943,24807.406255582,0.0,1.0
2024-03-07,18.11,18.11,18.02,18.05,18841,16.5693529490819,16.5693529490819,16.4870093949451,16.514457246324,20592.868716633,0.0,1.0
2024-03-08,18.13,18.15,18.1025,18.11,25610,16.5876515166679,16.6059500842538,16.5624909862372,16.5693529490819,27991.2620260586,0.0,1.0
2024-03-11,18.32,18.39,18.18,18.28,52222,16.7614879087344,16.8255328952853,16.6333979356328,16.7248907735625,57077.6917424772,0.0,1.0
2024-03-12,18.25,18.39,18.24,18.34,16463,16.6974429221836,16.8255328952853,16.6882936383906,16.7797864763204,17993.7581700509,0.0,1.0
2024-03-13,18.35,18.45,18.3,18.3,28414,16.7889357601134,16.8804285980431,16.7431893411485,16.7431893411485,31055.9827883026,0.0,1.0
2024-03-14,18.0,18.3673,18.0,18.33,17038,16.4687108273592,16.8047640210752,16.4687108273592,16.7706371925274,18622.2226630217,0.0,1.0
2024-03-15,18.42,18.42,18.09,18.09,27822,16.8529807466642,16.8529807466642,16.551054381496,16.551054381496,30408.9376059744,0.0,1.0
2024-03-18,18.42,18.45,18.33,18.4,64118,16.8529807466642,16.8804285980431,16.7706371925274,16.8346821790782,70079.802365749,0.0,1.0
2024-03-19,18.42,18.48,18.39,18.48,31302,16.8529807466642,16.9078764494221,16.8255328952853,16.9078764494221,34212.5140156068,0.0,1.0
2024-03-20,18.35,18.49,18.35,18.48,26649,16.8604831593744,16.9891189981926,16.8604831593744,16.9799307239913,29003.2702727212,0.0782,1.0
2024-03-21,18.25,18.4,18.25,18.4,13144,16.7686004173615,16.9064245303809,16.7686004173615,16.9064245303809,14305.1891052064,0.0,1.0
2024-03-22,18.32,18.48,18.26,18.33,13897,16.8329183367706,16.9799307239913,16.7777886915628,16.8421066109719,15124.7118833729,0.0,1.0
2024-03-25,18.1498,18.29,18.11,18.29,24112,16.6765339098645,16.8053535141667,16.6399645785434,16.8053535141667,26242.1423999345,0.0,1.0
2024-03-26,18.14,18.22,18.1,18.15,23748,16.6675294011473,16.7410355947576,16.6307763043421,16.6767176753486,25845.9853066374,0.0,1.0
2024-03-27,18.05,18.26,18.03,18.26,52375,16.5848349333356,16.7777886915628,16.566458384933,16.7777886915628,57001.9993445822,0.0,1.0
2024-03-28,17.84,18.0899,17.84,18.05,53454,16.3918811751085,16.6214961473988,16.3918811751085,16.5848349333356,58176.3221568551,0.0,1.0
2024-04-01,17.85,17.93,17.75,17.93,73095,16.4010694493097,16.4745756429201,16.3091867072968,16.4745756429201,79552.4800399473,0.0,1.0
2024-04-02,17.73,17.82,17.68,17.79,61374,16.2908101588942,16.3735046267059,16.2448687878878,16.345939804102,66796.0039670527,0.0,1.0
2024-04-03,17.69,17.7769,17.65,17.77,32160,16.254057062089,16.3339031648983,16.2173039652839,16.3275632556994,35001.1321989836,0.0,1.0
2024-04-04,17.7,17.88,17.65,17.88,44305,16.2632453362903,16.4286342719136,16.2173039652839,16.4286342719136,48219.0659849492,0.0,1.0
2024-04-05,17.66,17.74,17.6452,17.74,36514,16.2264922394852,16.2999984330955,16.2128935936672,16.2999984330955,39739.7805072662,0.0,1.0
2024-04-08,17.7,17.75,17.69,17.71,18762,16.2632453362903,16.3091867072968,16.254057062089,16.2724336104916,20419.5038033996,0.0,1.0
2024-04-09,17.81,17.9,17.695,17.77,40070,16.3643163525046,16.4470108203162,16.2586511991897,16.3275632556994,43609.9305725518,0.0,1.0
2024-04-10,17.71,17.9,17.69,17.77,43252,16.2724336104916,16.4470108203162,16.254057062089,16.3275632556994,47073.0401079116,0.0,1.0
2024-04-11,17.81,17.825,17.7499,17.79,24591,16.3643163525046,16.3780987638065,16.3090948245548,16.345939804102,26763.4590144652,0.0,1.0
2024-04-12,17.99,18.11,17.825,17.88,62806,16.5297052881279,16.6399645785434,16.3780987638065,16.4286342719136,68354.5120923306,0.0,1.0
2024-04-15,17.83,17.97,17.82,17.95,26076,16.3826929009072,16.5113287397253,16.3735046267059,16.4929521913227,28379.6493538772,0.0,1.0
2024-04-16,17.81,17.92,17.72,17.83,42797,16.3643163525046,16.4653873687188,16.2816218846929,16.3826929009072,46577.8437412902,0.0,1.0
2024-04-17,17.96,17.96,17.75,17.95,30515,16.502140465524,16.502140465524,16.3091867072968,16.4929521913227,33210.8068735069,0.0,1.0
2024-04-18,17.91,17.96,17.89,17.96,18167,16.4561990945175,16.502140465524,16.4378225461149,16.502140465524,19771.9393239718,0.0,1.0
2024-04-19,17.9799,18.0,17.83,18.0,42689,16.5204251311846,16.5388935623292,16.3826929009072,16.5388935623292,46460.3026256966,0.0,1.0
2024-04-22,17.89,17.93,17.875,17.875,14662,16.509674850369,16.5465886007332,16.4958321939825,16.4958321939825,15887.8465128668,0.0782,1.0
2024-04-23,18.03,18.03,17.93,17.93,24099,16.6388729766436,16.6388729766436,16.5465886007332,16.5465886007332,26113.8462088103,0.0,1.0
2024-04-24,18.22,18.255,18.04,18.15,24770,16.8142132908733,16.846512822442,16.6481014142346,16.7496142277361,26840.9465368784,0.0,1.0
2024-04-25,18.14,18.17,18.02,18.15,21134,16.740385790145,16.7680711029181,16.6296445390525,16.7496142277361,22900.9513165275,0.0,1.0
2024-04-26,18.06,18.24,18.06,18.24,22832,16.6665582894167,16.8326701660554,16.6665582894167,16.8326701660554,24740.9160811468,0.0,1.0
2024-04-29,18.01,18.1499,18.01,18.09,46767,16.6204161014615,16.7495219433601,16.6204161014615,16.6942436021898,50677.0507343637,0.0,1.0
2024-04-30,18.11,18.17,18.01,18.01,16603,16.7127004773719,16.7680711029181,16.6204161014615,16.6204161014615,17991.1277897372,0.0,1.0
2024-05-01,18.31,18.37,18.1,18.1,80261,16.8972692291927,16.9526398547389,16.7034720397809,16.7034720397809,86971.3851431728,0.0,1.0
2024-05-02,18.29,18.4,18.1965,18.27,55730,16.8788123540106,16.980325167512,16.7925264625344,16.8603554788285,60389.4206903605,0.0,1.0
2024-05-03,18.37,18.4873,18.365,18.47,17736,16.9526398547389,17.0608894276818,16.9480256359434,17.0449242306493,19218.8545731964,0.0,1.0
2024-05-06,18.38,18.45,18.35,18.37,46872,16.96186829233,17.0264673554672,16.9341829795568,16.9526398547389,50790.8294742252,0.0,1.0
2024-05-07,18.26,18.4,18.05,18.38,77735,16.8511270412375,16.980325167512,16.6573298518257,16.96186829233,84234.1937442162,0.0,1.0
2024-05-08,18.32,18.37,18.275,18.29,28085,16.9064976667837,16.9526398547389,16.864969697624,16.8788123540106,30433.1038953665,0.0,1.0
2024-05-09,18.39,18.41,18.34,18.37,15018,16.971096729921,16.9895536051031,16.9249545419658,16.9526398547389,16273.61062135,0.0,1.0
2024-05-10,18.33,18.4,18.26,18.39,18635,16.9157261043748,16.980325167512,16.8511270412375,16.971096729921,20193.017307821,0.0,1.0
2024-05-13,18.35,18.4,18.33,18.33,7764,16.9341829795568,16.980325167512,16.9157261043748,16.9157261043748,8413.12510748178,0.0,1.0
2024-05-14,18.33,18.4139,18.33,18.38,5743,16.9157261043748,16.9931526957636,16.9157261043748,16.96186829233,6223.15526690722,0.0,1.0
2024-05-15,18.5,18.52,18.42,18.42,16655,17.0726095434224,17.0910664186045,16.9987820426941,16.9987820426941,18047.4753561449,0.0,1.0
2024-05-16,18.515,18.55,18.49,18.55,16942,17.086452199809,17.1187517313776,17.0633811058314,17.1187517313776,18358.4705784333,0.0,1.0
2024-05-17,18.535,18.6,18.49,18.55,31972,17.1049090749911,17.1648939193328,17.0633811058314,17.1187517313776,34645.0844843388,0.0,1.0
2024-05-20,18.49,18.58,18.47,18.58,31798,17.0633811058314,17.1464370441507,17.0449242306493,17.1464370441507,34456.5368582825,0.0,1.0
2024-05-21,18.85,18.875,18.59,18.6,22160,17.3956048591088,17.4186759530864,17.1556654817418,17.1648939193328,24012.7321460324,0.0,1.0
2024-05-22,18.81,18.85,18.79,18.85,36548,17.3586911087446,17.3956048591088,17.3402342335626,17.3956048591088,39603.6703282128,0.0,1.0
2024-05-23,18.66,18.9,18.64,18.78,39677,17.292430926841,17.5148416140029,17.2738967029108,17.403636270422,42814.8490592382,0.0782,1.0
2024-05-24,18.66,18.76,18.6501,18.66,12301,17.292430926841,17.3851020464918,17.2832564859955,17.292430926841,13273.8225742291,0.0,1.0
2024-05-28,18.35,18.72,18.32,18.67,27643,17.0051504559235,17.3480335986315,16.9773491200282,17.3016980388061,29829.1421363642,0.0,1.0
2024-05-29,18.25,18.4,18.24,18.27,18403,16.9124793362727,17.0514860157489,16.9032122243076,16.9310135602028,19858.3982467717,0.0,1.0
2024-05-30,18.32,18.3653,18.2401,18.3,21676,16.9773491200282,17.01932913723,16.9033048954272,16.9588148960981,23390.242916754,0.0,1.0
2024-05-31,18.34,18.5,18.33,18.5,21680,16.9958833439584,17.1441571353997,16.9866162319933,17.1441571353997,23394.5592561001,0.0,1.0
2024-06-03,18.445,18.6,18.3526,18.44,15395,17.0931880195917,17.2368282550505,17.0075599050344,17.0885544636092,16612.5110584715,0.0,1.0
2024-06-04,18.42,18.515,18.39,18.47,27462,17.070020239679,17.1580578033473,17.0422189037838,17.1163557995044,29633.8277809513,0.0,1.0
2024-06-05,18.46,18.5095,18.4,18.42,14774,17.1070886875394,17.1529608917665,17.0514860157489,17.070020239679,15942.3993749826,0.0,1.0
2024-06-06,18.49,18.53,18.45,18.45,26563,17.1348900234346,17.1719584712949,17.0978215755743,17.0978215755743,28663.7305129054,0.0,1.0
2024-06-07,18.45,18.51,18.4,18.51,10675,17.0978215755743,17.1534242473648,17.0514860157489,17.1534242473648,11519.2306300216,0.0,1.0
2024-06-10,18.55,18.55,18.4262,18.5,10410,17.1904926952251,17.1904926952251,17.0757658490974,17.1441571353997,11233.2731483396,0.0,1.0
2024-06-11,18.63,18.74,18.5298,18.55,35080,17.2646295909457,17.3665678225616,17.1717731290556,17.1904926952251,37854.2960656824,0.0,1.0
2024-06-12,18.655,18.77,18.65,18.72,18927,17.2877973708584,17.3943691584569,17.2831638148759,17.3480335986315,20423.8387011166,0.0,1.0
2024-06-13,18.66,18.78,18.64,18.68,18112,17.292430926841,17.403636270422,17.2738967029108,17.3109651507711,19544.3845593397,0.0,1.0
2024-06-14,18.74,18.82,18.71,18.71,19830,17.3665678225616,17.4407047182823,17.3387664866664,17.3387664866664,21398.2523085086,0.0,1.0
2024-06-17,18.72,18.85,18.66,18.73,85461,17.3480335986315,17.4685060541775,17.292430926841,17.3573007105965,92219.6692152016,0.0,1.0
2024-06-18,18.77,18.82,18.72,18.72,22677,17.3943691584569,17.4407047182823,17.3480335986315,17.3480335986315,24470.4068381265,0.0,1.0
2024-06-20,18.77,18.84,18.69,18.82,17586,17.3943691584569,17.4592389422124,17.3202322627362,17.4407047182823,18976.7859353218,0.0,1.0
2024-06-21,18.74,18.81,18.67,18.7,47420,17.4390366381286,17.5041771164994,17.3738961597577,17.401813507631,50957.5625328442,0.0782,1.0
2024-06-24,18.65,18.8,18.65,18.74,25744,17.3552845945089,17.494871333875,17.3552845945089,17.4390366381286,27664.5189760765,0.0,1.0
2024-06-25,18.7,18.7999,18.6,18.72,38371,17.401813507631,17.4947782760487,17.3087556813869,17.4204250728798,41233.5013063637,0.0,1.0
2024-06-26,18.79,18.8,18.6423,18.72,27808,17.4855655512506,17.494871333875,17.3481191418882,17.4204250728798,29882.4947050471,0.0,1.0
2024-06-27,18.7086,18.8,18.6605,18.8,39984,17.4098164806879,17.494871333875,17.3650556662646,17.494871333875,42966.8321449442,0.0,1.0
2024-06-28,18.7,18.82,18.7,18.78,23528,17.401813507631,17.5134828991238,17.401813507631,17.4762597686262,25283.2039492357,0.0,1.0
2024-07-01,18.7,18.7721,18.7,18.73,14927,17.401813507631,17.4689082003529,17.401813507631,17.4297308555042,16040.563811214,0.0,1.0
2024-07-02,18.7,18.8499,18.7,18.75,26746,17.401813507631,17.5413071891707,17.401813507631,17.448342420753,28741.2688212453,0.0,1.0
2024-07-03,18.74,18.74,18.7,18.7,2764,17.4390366381286,17.4390366381286,17.401813507631,17.401813507631,2970.19617968751,0.0,1.0
2024-07-05,18.72,18.79,18.67,18.79,21845,17.4204250728798,17.4855655512506,17.3738961597577,17.4855655512506,23474.6510655838,0.0,1.0
2024-07-08,18.65,18.72,18.6,18.72,12382,17.3552845945089,17.4204250728798,17.3087556813869,17.4204250728798,13305.7051725365,0.0,1.0
2024-07-09,18.69,18.75,18.63,18.63,11290,17.3925077250066,17.448342420753,17.3366730292601,17.3366730292601,12132.2412694182,0.0,1.0
2024-07-10,18.68,18.78,18.64,18.78,17346,17.3832019423822,17.4762597686262,17.3459788118845,17.4762597686262,18640.0227687625,0.0,1.0
2024-07-11,18.8125,18.84,18.7513,18.76,41920,17.5065035621555,17.5320944643726,17.4495521724941,17.4576482033774,45047.2589914979,0.0,1.0
2024-07-12,18.82,18.8494,18.8,18.84,26196,17.5134828991238,17.5408419000395,17.494871333875,17.5320944643726,28150.2384671107,0.0,1.0
2024-07-15,18.82,18.9,18.8,18.8,21339,17.5134828991238,17.587929160119,17.494871333875,17.494871333875,22930.9031397799,0.0,1.0
2024-07-16,18.94,18.94,18.87,18.87,9091,17.6251522906166,17.6251522906166,17.5600118122458,17.5600118122458,9769.19445352357,0.0,1.0
2024-07-17,18.78,18.9373,18.736,18.88,19787,17.4762597686262,17.622639729308,17.4353143250788,17.5693175948702,21263.1229404764,0.0,1.0
2024-07-18,18.67,18.81,18.63,18.76,11807,17.3738961597577,17.5041771164994,17.3366730292601,17.4576482033774,12687.8098023048,0.0,1.0
2024-07-19,18.735,18.835,18.72,18.751,5741,17.4343837468164,17.5274415730604,17.4204250728798,17.4492729990154,6169.28229652169,0.0,1.0
2024-07-22,18.835,18.9,18.76,18.86,9793,17.5274415730604,17.587929160119,17.4576482033774,17.5507060296214,10523.5641055281,0.0,1.0
2024-07-23,18.75,18.83,18.715,18.79,30452,17.5211136408758,17.5958703924102,17.4884075620795,17.558492016643,32587.8258484636,0.0782,1.0
2024-07-24,18.7,18.88,18.66,18.8353,30709,17.4743906711668,17.6425933621192,17.4370122953996,17.6008230271993,32862.8511749792,0.0,1.0
2024-07-25,18.66,18.79,18.65,18.7,32987,17.4370122953996,17.558492016643,17.4276677014578,17.4743906711668,35300.6243026162,0.0,1.0
2024-07-26,18.6,18.8821,18.6,18.72,82732,17.3809447317488,17.644555726847,17.3809447317488,17.4930798590504,88534.6121139855,0.0,1.0
2024-07-29,18.63,18.7237,18.6,18.68,42404,17.4089785135742,17.4965373588088,17.3809447317488,17.4557014832832,45378.108737628,0.0,1.0
2024-07-30,18.57,18.7,18.51,18.7,21793,17.3529109499234,17.4743906711668,17.2968433862726,17.4743906711668,23321.5056060543,0.0,1.0
2024-07-31,18.57,18.7,18.55,18.7,34236,17.3529109499234,17.4743906711668,17.3342217620398,17.4743906711668,36637.2259867332,0.0,1.0
2024-08-01,18.735,18.74,18.58,18.64,25037,17.5070967499631,17.511769046934,17.3622555438652,17.418323107516,26793.0315174039,0.0,1.0
2024-08-02,18.675,18.76,18.65,18.73,21767,17.4510291863123,17.5304582348176,17.4276677014578,17.5024244529922,23293.6820321656,0.0,1.0
2024-08-05,18.605,18.775,18.52,18.65,23683,17.3856170287197,17.5444751257303,17.3061879802144,17.4276677014578,25344.0654002746,0.0,1.0
2024-08-06,18.69,18.72,18.6,18.69,20151,17.465046077225,17.4930798590504,17.3809447317488,17.465046077225,21564.3399012344,0.0,1.0
2024-08-07,18.72,18.73,18.64,18.65,11438,17.4930798590504,17.5024244529922,17.418323107516,17.4276677014578,12240.2322361331,0.0,1.0
2024-08-08,18.61,18.8,18.6,18.72,40641,17.3902893256906,17.5678366105848,17.3809447317488,17.4930798590504,43491.4564004797,0.0,1.0
2024-08-09,18.72,18.89,18.65,18.79,8065,17.4930798590504,17.651937956061,17.4276677014578,17.558492016643,8630.65859279714,0.0,1.0
2024-08-12,18.62,18.809,18.6,18.65,37993,17.3996339196324,17.5762467451324,17.3809447317488,17.4276677014578,40657.7324136568,0.0,1.0
2024-08-13,18.68,18.73,18.6101,18.73,14410,17.4557014832832,17.5024244529922,17.39038277163,17.5024244529922,15420.6807591081,0.0,1.0
2024-08-14,18.6801,18.71,18.62,18.71,12295,17.4557949292226,17.4837352651086,17.3996339196324,17.4837352651086,13157.3400370045,0.0,1.0
2024-08-15,18.65,18.7188,18.6,18.62,15182,17.4276677014578,17.4919585077774,17.3809447317488,17.3996339196324,16246.8268761124,0.0,1.0
2024-08-16,18.69,18.7311,18.6,18.67,8459,17.465046077225,17.5034523583258,17.3809447317488,17.4463568893414,9052.29275095735,0.0,1.0
2024-08-19,18.63,18.76,18.63,18.64,20877,17.4089785135742,17.5304582348176,17.4089785135742,17.418323107516,22341.2596952047,0.0,1.0
2024-08-20,18.695,18.75,18.6489,18.68,10625,17.4697183741959,17.5211136408758,17.4266397961242,17.4557014832832,11370.2104833812,0.0,1.0
2024-08-21,18.72,18.75,18.66,18.66,35066,17.4930798590504,17.5211136408758,17.4370122953996,17.4370122953996,37525.4400762585,0.0,1.0
2024-08-22,18.67,18.68,18.6166,18.68,10493,17.5194316139663,17.5288153480926,17.4693224737313,17.5288153480926,11182.1156254765,0.0782,1.0
2024-08-23,18.71,18.81,18.6,18.68,52058,17.5569665504718,17.6508038917357,17.4537454750815,17.5288153480926,55476.8488736356,0.0,1.0
2024-08-26,18.82,18.94,18.7101,18.94,34769,17.6601876258621,17.7727924353787,17.5570603878131,17.7727924353787,37052.4138170393,0.0,1.0
2024-08-27,18.81,18.87,18.73,18.77,13189,17.6508038917357,17.707106296494,17.5757340187246,17.6132689552301,14055.1723038607,0.0,1.0
2024-08-28,18.78,18.88,18.759,18.87,20149,17.6226526893565,17.7164900306204,17.6029468476911,17.707106296494,21472.2622450898,0.0,1.0
2024-08-29,18.79,18.86,18.71,18.83,32465,17.6320364234829,17.6977225623676,17.5569665504718,17.6695713599885,34597.1012847705,0.0,1.0
2024-08-30,18.87,18.9487,18.83,18.9,24556,17.707106296494,17.7809562840687,17.6695713599885,17.7352574988732,26168.6868673594,0.0,1.0
2024-09-03,18.75,18.88,18.74,18.86,32931,17.5945014869774,17.7164900306204,17.585117752851,17.6977225623676,35093.7052952032,0.0,1.0
2024-09-04,18.7701,18.883,18.77,18.77,8577,17.6133627925714,17.7193051508583,17.6132689552301,17.6132689552301,9140.28454395429,0.0,1.0
2024-09-05,18.8,18.93,18.7201,18.79,29010,17.6414201576093,17.7634087012523,17.5664441219395,17.6320364234829,30915.1981602092,0.0,1.0
2024-09-06,18.75,18.925,18.75,18.84,9655,17.5945014869774,17.7587168341891,17.5945014869774,17.6789550941148,10289.0809457711,0.0,1.0
2024-09-09,18.82,18.85,18.765,18.82,20004,17.6601876258621,17.6883388282412,17.6085770881669,17.6601876258621,21317.7395379808,0.0,1.0
2024-09-10,18.84,18.84,18.8,18.8,12998,17.6789550941148,17.6789550941148,17.6414201576093,17.6414201576093,13851.6286000138,0.0,1.0
2024-09-11,18.91,18.91,18.83,18.84,7299,17.7446412329996,17.7446412329996,17.6695713599885,17.6789550941148,7778.35337371135,0.0,1.0
2024-09-12,18.94,18.97,18.9,18.94,25496,17.7727924353787,17.8009436377579,17.7352574988732,17.7727924353787,27170.4202789622,0.0,1.0
2024-09-13,18.96,18.97,18.92,18.92,12865,17.7915599036315,17.8009436377579,17.754024967126,17.754024967126,13709.8939790104,0.0,1.0
2024-09-16,19.0,19.0,18.888044,18.93,41696,17.8290948401371,17.8290948401371,17.7240383063517,17.7634087012523,44434.3365214781,0.0,1.0
2024-09-17,18.97,19.0,18.91,18.91,14141,17.8009436377579,17.8290948401371,17.7446412329996,17.7446412329996,15069.693801569,0.0,1.0
2024-09-18,18.91,19.44,18.88,19.13,38800,17.7446412329996,18.2419791416981,17.7164900306204,17.9510833837801,41348.1450746678,0.0,1.0
2024-09-19,18.95,19.009,18.91,18.91,13491,17.7821761695051,17.8375402008508,17.7446412329996,17.7446412329996,14377.0058041842,0.0,1.0
2024-09-20,18.92,18.9423,18.83,18.86,11751,17.8274057679943,17.8484179851521,17.7426030978506,17.7708706545651,12471.1875016133,0.0782,1.0
2024-09-23,18.7499,19.085,18.7,19.085,32422,17.6671287214226,17.9828773299245,17.6201103520874,17.9828773299245,34409.0580527026,0.0,1.0
2024-09-24,18.8,18.85,18.75,18.75,7894,17.714335541136,17.7614481356603,17.6672229466117,17.6672229466117,8377.80224131866,0.0,1.0
2024-09-25,18.73,18.81,18.7,18.8,33327,17.648377908802,17.7237580600408,17.6201103520874,17.714335541136,35369.5230930361,0.0,1.0
2024-09-26,18.65,18.745,18.65,18.745,40604,17.5729977575631,17.6625116871593,17.5729977575631,17.6625116871593,43092.5110471881,0.0,1.0
2024-09-27,18.72,18.74,18.67,18.67,15565,17.6389553898971,17.6578004277068,17.5918427953728,17.5918427953728,16518.9374064004,0.0,1.0
2024-09-30,18.88,18.9,18.7301,18.75,43179,17.7897156923749,17.8085607301846,17.648472133991,17.6672229466117,45825.3259409549,0.0,1.0
2024-10-01,18.99,18.99,18.79,18.86,31192,17.8933634003283,17.8933634003283,17.7049130222311,17.7708706545651,33103.6746277188,0.0,1.0
2024-10-02,18.89,18.9306,18.81,18.9,18012,17.7991382112797,17.8373936380335,17.7237580600408,17.8085607301846,19115.907520982,0.0,1.0
2024-10-03,18.82,18.89,18.75,18.89,24028,17.7331805789457,17.7991382112797,17.6672229466117,17.7991382112797,25500.6121426913,0.0,1.0
2024-10-04,18.68,18.84,18.66,18.69,27131,17.6012653142777,17.7520256167554,17.582420276468,17.6106878331825,28793.7867505975,0.0,1.0
2024-10-07,18.71,18.78,18.6705,18.68,8630,17.6295328709923,17.6954905033263,17.5923139213181,17.6012653142777,9158.90972163414,0.0,1.0
2024-10-08,18.65,18.73,18.65,18.71,33488,17.5729977575631,17.648377908802,17.5729977575631,17.6295328709923,35540.3903543551,0.0,1.0
2024-10-09,18.67,18.74,18.65,18.65,40165,17.5918427953728,17.6578004277068,17.5729977575631,17.5729977575631,42626.6059060761,0.0,1.0
2024-10-10,18.71,18.71,18.66,18.68,16208,17.6295328709923,17.6295328709923,17.582420276468,17.6012653142777,17201.3451643391,0.0,1.0
2024-10-11,18.66,18.74,18.65,18.74,22828,17.582420276468,17.6578004277068,17.5729977575631,17.6578004277068,24227.067337829,0.0,1.0
2024-10-14,18.67,18.7114,18.66,18.7,8580,17.5918427953728,17.6308520236389,17.582420276468,17.6201103520874,9105.84535476491,0.0,1.0
2024-10-15,18.65,18.69,18.65,18.68,16945,17.5729977575631,17.6106878331825,17.5729977575631,17.6012653142777,17983.513931992,0.0,1.0
2024-10-16,18.67,18.69,18.65,18.66,14655,17.5918427953728,17.6106878331825,17.5729977575631,17.582420276468,15553.1659293799,0.0,1.0
2024-10-17,18.65,18.7,18.65,18.66,17703,17.5729977575631,17.6201103520874,17.5729977575631,17.582420276468,18787.96973373,0.0,1.0
2024-10-18,18.8,18.81,18.66,18.67,34270,17.714335541136,17.7237580600408,17.582420276468,17.5918427953728,36370.3170521903,0.0,1.0
2024-10-21,18.85,18.86,18.73,18.78,24952,17.7614481356603,17.7708706545651,17.648377908802,17.6954905033263,26481.2416424352,0.0,1.0
2024-10-22,18.8,18.86,18.76,18.84,9355,17.714335541136,17.7708706545651,17.6766454655166,17.7520256167554,9928.34304123842,0.0,1.0
2024-10-23,18.59,18.885,18.59,18.73,23751,17.5901467419699,17.8692803239431,17.5901467419699,17.7226169164657,25101.0464254122,0.0782,1.0
2024-10-24,18.55,18.65,18.55,18.59,13370,17.5522981206854,17.6469196738967,17.5522981206854,17.5901467419699,14129.9730835654,0.0,1.0
2024-10-25,18.53,18.575,18.53,18.55,10581,17.5333738100432,17.5759535089883,17.5333738100432,17.5522981206854,11182.4416751836,0.0,1.0
2024-10-28,18.5,18.565,18.5,18.55,14715,17.5049873440798,17.5664913536671,17.5049873440798,17.5522981206854,15551.4251252554,0.0,1.0
2024-10-29,18.52,18.56,18.5,18.51,25976,17.5239116547221,17.5617602760066,17.5049873440798,17.5144494994009,27452.5191337841,0.0,1.0
2024-10-30,18.55,18.58,18.51,18.51,9532,17.5522981206854,17.5806845866488,17.5144494994009,17.5144494994009,10073.8147668321,0.0,1.0
2024-10-31,18.64,18.73,18.59,18.6,26856,17.6374575185756,17.7226169164657,17.5901467419699,17.5996088972911,28382.539800466,0.0,1.0
2024-11-01,18.68,18.73,18.592,18.65,6934,17.6753061398601,17.7226169164657,17.5920391730342,17.6469196738967,7328.14011678698,0.0,1.0
2024-11-04,18.56,18.7233,18.53,18.68,31770,17.5617602760066,17.7162772724005,17.5333738100432,17.6753061398601,33575.8597505513,0.0,1.0
2024-11-05,18.59,18.66,18.5601,18.5601,7723,17.5901467419699,17.6563818292178,17.5618548975598,17.5618548975598,8161.98819180071,0.0,1.0
2024-11-06,18.45,18.5345,18.45,18.5,28371,17.4576765674742,17.5376317799377,17.4576765674742,17.5049873440798,29983.6549254923,0.0,1.0
2024-11-07,18.59,18.61,18.51,18.51,11912,17.5901467419699,17.6090710526122,17.5144494994009,17.5144494994009,12589.0979335401,0.0,1.0
2024-11-08,18.67,18.67,18.63,18.64,8642,17.6658439845389,17.6658439845389,17.6279953632544,17.6374575185756,9133.22568348332,0.0,1.0
2024-11-11,18.55,18.659,18.52,18.64,16263,17.5522981206854,17.6554356136857,17.5239116547221,17.6374575185756,17187.4160252823,0.0,1.0
2024-11-12,18.45,18.6519,18.4,18.61,43132,17.4576765674742,17.6487174834077,17.4103657908686,17.6090710526122,45583.6947674152,0.0,1.0
2024-11-13,18.45,18.6,18.45,18.46,11339,17.4576765674742,17.5996088972911,17.4576765674742,17.4671387227953,11983.5276585301,0.0,1.0
2024-11-14,18.42,18.516,18.42,18.47,27165,17.4292901015108,17.5201267925936,17.4292901015108,17.4766008781165,28709.1038754715,0.0,1.0
2024-11-15,18.4,18.475,18.4,18.46,36810,17.4103657908686,17.481331955777,17.4103657908686,17.4671387227953,38902.3417506387,0.0,1.0
2024-11-18,18.15,18.4266,18.13,18.4,93456,17.1738119078405,17.4355351240228,17.1548875971982,17.4103657908686,98768.1948016216,0.0,1.0
2024-11-19,18.18,18.3,18.16,18.22,27866,17.2021983738038,17.3157442376573,17.1832740631616,17.2400469950883,29449.949883817,0.0,1.0
2024-11-20,18.21,18.25,18.15,18.15,29759,17.2305848397672,17.2684334610517,17.1738119078405,17.1738119078405,31450.5511588498,0.0,1.0
2024-11-21,18.15,18.2117,18.12,18.12,17141,17.2478059624517,17.3064389998006,17.2192971922658,17.2192971922658,18037.6072572524,0.0782,1.0
2024-11-22,18.13,18.25,18.11,18.25,18544,17.2288001156611,17.3428351964046,17.2097942688705,17.3428351964046,19513.9950398745,0.0,1.0
2024-11-25,18.2,18.24,18.15,18.17,20205,17.2953205794281,17.3333322730093,17.2478059624517,17.2668118092422,21261.8782237201,0.0,1.0
2024-11-26,18.27,18.3,18.15,18.21,33774,17.3618410431951,17.390349813381,17.2478059624517,17.3048235028234,35540.6421741115,0.0,1.0
2024-11-27,18.35,18.35,18.24,18.24,35173,17.4378644303575,17.4378644303575,17.3333322730093,17.3333322730093,37012.8207257067,0.0,1.0
2024-11-29,18.42,18.45,18.32,18.45,14689,17.5043848941245,17.5328936643104,17.4093556601716,17.5328936643104,15457.348637873,0.0,1.0
2024-12-02,18.49,18.5,18.37,18.48,17548,17.5709053578915,17.5804082812868,17.456870277148,17.5614024344962,18465.8965142212,0.0,1.0
2024-12-03,18.46,18.54,18.439,18.49,20251,17.5423965877057,17.618419974868,17.5224404485756,17.5709053578915,21310.2843805273,0.0,1.0
2024-12-04,18.47,18.5,18.4,18.48,20939,17.5518995111009,17.5804082812868,17.4853790473339,17.5614024344962,22034.2721171233,0.0,1.0
2024-12-05,18.39,18.55,18.38,18.42,21528,17.4758761239386,17.6279228982633,17.4663732005433,17.5043848941245,22654.0813858078,0.0,1.0
2024-12-06,18.345,18.48,18.3,18.38,30378,17.4331129686598,17.5614024344962,17.390349813381,17.4663732005433,31967.0050324261,0.0,1.0
2024-12-09,18.33,18.4,18.2901,18.296,11068,17.4188585835669,17.4853790473339,17.3809419192197,17.3865486440229,11646.9422509346,0.0,1.0
2024-12-10,18.35,18.38,18.3,18.31,19565,17.4378644303575,17.4663732005433,17.390349813381,17.3998527367763,20588.4012594448,0.0,1.0
2024-12-11,18.33,18.38,18.23,18.37,54213,17.4188585835669,17.4663732005433,17.323829349614,17.456870277148,57048.7604128946,0.0,1.0
2024-12-12,18.21,18.345,18.21,18.32,33379,17.3048235028234,17.4331129686598,17.3048235028234,17.4093556601716,35124.9806102228,0.0,1.0
2024-12-13,18.165,18.33,18.15,18.22,23660,17.2620603475446,17.4188585835669,17.2478059624517,17.3143264262187,24897.6015230496,0.0,1.0
2024-12-16,18.11,18.22,18.11,18.14,46657,17.2097942688705,17.3143264262187,17.2097942688705,17.2383030390564,49097.5230034203,0.0,1.0
2024-12-17,17.99,18.14,17.98,18.1,69218,17.095759188127,17.2383030390564,17.0862562647317,17.2002913454752,72838.6383018786,0.0,1.0
2024-12-18,18.055,18.0737,17.95,17.95,46413,17.1575281901964,17.1752986569456,17.0577474945459,17.0577474945459,48840.7599107904,0.0,1.0
2024-12-19,17.97,18.08,17.95,18.0,60390,17.0767533413364,17.1812854986846,17.0577474945459,17.1052621115223,63548.8654259073,0.0,1.0
2024-12-20,18.01,18.04,18.01,18.0127,6046,17.1147650349176,17.1432738051035,17.1147650349176,17.1173308242343,6362.25269688748,0.0,1.0
2024-12-23,17.85,17.9731,17.85,17.95,38627,17.0370311215441,17.1545245966737,17.0370311215441,17.1324766740458,40470.1937257194,0.0782,1.0
2024-12-24,17.64,17.895,17.51,17.79,70585,16.8365954612907,17.0799816201699,16.7125162430385,16.9797637900431,73953.1577427678,0.0,1.0
2024-12-26,17.6635,17.73,17.5942,17.65,35714,16.8590251661286,16.9224964585422,16.7928813982449,16.8461400165408,37418.1919051528,0.0,1.0
2024-12-27,17.69,17.7394,17.6207,17.71,51476,16.8843182375415,16.9314683404773,16.8181744696578,16.9034073480418,53932.3191608234,0.0,1.0
2024-12-30,17.66,17.75,17.63,17.71,56667,16.855684571791,16.9415855690425,16.8270509060405,16.9034073480418,59371.0220274766,0.0,1.0
2024-12-31,17.61,17.856,17.48,17.81,106042,16.8079617955402,17.0427578546942,16.683882577288,16.9988529005435,111102.086184863,0.0,1.0
2025-01-02,17.635,17.7,17.59,17.67,39110,16.8318231836656,16.8938627927917,16.7888726850398,16.8652291270412,40976.241401426,0.0,1.0
2025-01-03,17.77,17.86,17.5701,17.67,65923,16.9606746795428,17.0465756767943,16.769879020092,16.8652291270412,69068.6975685556,0.0,1.0
2025-01-06,17.71,17.8,17.68,17.77,51282,16.9034073480418,16.9893083452933,16.8747736822913,16.9606746795428,53729.0619163368,0.0,1.0
2025-01-07,17.74,17.8106,17.71,17.71,25553,16.9320410137923,16.9994255738585,16.9034073480418,16.9034073480418,26772.3317957208,0.0,1.0
2025-01-08,17.81,17.85,17.76,17.85,16668,16.9988529005435,17.0370311215441,16.9511301242926,17.0370311215441,17463.3595417788,0.0,1.0
2025-01-10,17.81,17.85,17.76,17.77,20666,16.9988529005435,17.0370311215441,16.9511301242926,16.9606746795428,21652.1351266139,0.0,1.0
2025-01-13,17.79,17.83,17.78,17.8,17524,16.9797637900431,17.0179420110438,16.970219234793,16.9893083452933,18360.2059401327,0.0,1.0
2025-01-14,17.85,17.85,17.76,17.76,16689,17.0370311215441,17.0370311215441,16.9511301242926,16.9511301242926,17485.3616146356,0.0,1.0
2025-01-15,17.835,17.8942,17.79,17.79,25849,17.0973527107252,17.1541042263111,17.0542138897561,17.0542138897561,26964.2279012471,0.0782,1.0
2025-01-16,17.84,17.85,17.8,17.81,13098,17.1021459130551,17.1117323177148,17.0638002944159,17.0733866990757,13663.0994255304,0.0,1.0
2025-01-17,17.94,17.94,17.8582,17.8582,34794,17.1980099596529,17.1980099596529,17.1195931695359,17.1195931695359,36295.1505124374,0.0,1.0
2025-01-21,17.97,18.0,17.94,17.99,12893,17.2267691736323,17.2555283876116,17.1980099596529,17.2459419829518,13449.2549162745,0.0,1.0
2025-01-22,18.07,18.09,17.93,18.0,15789,17.3226332202301,17.3418060295497,17.1884235549931,17.2555283876116,16470.1997884944,0.0,1.0
2025-01-23,18.1,18.14,18.01,18.05,23170,17.3513924342095,17.3897380528486,17.2651147922714,17.3034604109105,24169.6452656542,0.0,1.0
2025-01-24,18.17,18.19,18.1,18.1,16774,17.4184972668279,17.4376700761475,17.3513924342095,17.3513924342095,17497.6965768703,0.0,1.0
2025-01-27,18.13,18.339,18.0401,18.26,19058,17.3801516481888,17.5805075055783,17.2939698702973,17.504774908766,19880.2373531653,0.0,1.0
2025-01-28,18.07,18.11,18.0601,18.09,9628,17.3226332202301,17.3609788388692,17.3131426796169,17.3418060295497,10043.389927394,0.0,1.0
2025-01-29,18.12,18.12,18.1,18.1,8385,17.370565243529,17.370565243529,17.3513924342095,17.3513924342095,8746.76200053998,0.0,1.0
2025-01-30,18.16,18.18,18.1001,18.15,10292,17.4089108621682,17.4280836714877,17.351488298256,17.3993244575084,10736.0375085936,0.0,1.0
2025-01-31,18.18,18.2799,18.18,18.23,34883,17.4280836714877,17.523851854039,17.4280836714877,17.4760156947866,36387.990323773,0.0,1.0
2025-02-03,18.21,18.25,18.12,18.24,5419,17.4568428854671,17.4951885041062,17.370565243529,17.4856020994464,5652.7970519888,0.0,1.0
2025-02-04,18.165,18.23,18.12,18.16,12156,17.413704064498,17.4760156947866,17.370565243529,17.4089108621682,12680.4578269009,0.0,1.0
2025-02-05,18.29,18.29,18.1623,18.17,12096,17.5335341227453,17.5335341227453,17.4111157352399,17.4184972668279,12617.8691900455,0.0,1.0
2025-02-06,18.19,18.28,18.19,18.26,14047,17.4376700761475,17.5239477180856,17.4376700761475,17.504774908766,14653.0430317931,0.0,1.0
2025-02-07,18.2,18.25,18.141,18.195,6256,17.4472564808073,17.4951885041062,17.3906966933146,17.4424632784774,6525.90853612141,0.0,1.0
2025-02-10,18.22,18.35,18.18,18.19,5718,17.4664292901269,17.5910525507041,17.4280836714877,17.4376700761475,5964.69709231812,0.0,1.0
2025-02-11,18.33,18.37,18.1673,18.17,21769,17.5718797413845,17.6102253600236,17.4159089375698,17.4184972668279,22708.200595081,0.0,1.0
2025-02-12,18.22,18.28,18.215,18.23,5251,17.4664292901269,17.5239477180856,17.461636087797,17.4760156947866,5477.54886879371,0.0,1.0
2025-02-13,18.36,18.38,18.22,18.22,15703,17.6006389553638,17.6198117646834,17.4664292901269,17.4664292901269,16380.4894090017,0.0,1.0
2025-02-14,18.2,18.3,18.13,18.3,15941,17.5222221652468,17.6184981112097,17.4548290030728,17.6184981112097,16557.6145116702,0.0782,1.0
2025-02-18,18.23,18.24,18.1847,18.22,9476,17.5511049490357,17.560732543632,17.5074919455145,17.5414773544394,9842.54156656337,0.0,1.0
2025-02-19,18.31,18.36,18.2134,18.2134,20023,17.628125705806,17.6762636787874,17.5351231420058,17.5351231420058,20797.5105305296,0.0,1.0
2025-02-20,18.27,18.33,18.24,18.290851,4249,17.5896153274208,17.6473808949986,17.560732543632,17.6096898249136,4413.35575309497,0.0,1.0
2025-02-21,18.3121,18.336,18.18,18.18,6346,17.6301475006712,17.6531574517563,17.5029669760542,17.5029669760542,6591.46990095096,0.0,1.0
2025-02-24,18.29,18.35,18.26,18.2911,23320,17.6088705166134,17.6666360841911,17.5799877328245,17.609929552019,24222.0419303776,0.0,1.0
2025-02-25,18.3001,18.3889,18.3,18.3,4893,17.6185943871557,17.7040874271707,17.6184981112097,17.6184981112097,5082.26634499732,0.0,1.0
2025-02-26,18.16,18.34,18.16,18.3,24323,17.4837117868616,17.6570084895949,17.4837117868616,17.6184981112097,25263.8390168343,0.0,1.0
2025-02-27,18.35,18.36,18.16,18.21,26140,17.6666360841911,17.6762636787874,17.4837117868616,17.5318497598431,27151.1224725588,0.0,1.0
2025-02-28,18.36,18.4,18.16,18.38,30226,17.6762636787874,17.7147740571726,17.4837117868616,17.69551886798,31395.1732155916,0.0,1.0
2025-03-03,18.34,18.37,18.27,18.36,38277,17.6570084895949,17.6858912733837,17.5896153274208,17.6762636787874,39757.5942954143,0.0,1.0
2025-03-04,18.35,18.66,18.2925,18.34,16094,17.6666360841911,17.9650915166761,17.6112774152625,17.6570084895949,16716.5327112992,0.0,1.0
2025-03-05,18.41,18.48,18.18,18.41,8430,17.7244016517689,17.7917948139429,17.5029669760542,17.7244016517689,8756.0811952437,0.0,1.0
2025-03-06,18.3,18.6372,18.2,18.2,4768,17.6184981112097,17.9431406009966,17.5222221652468,17.5222221652468,4952.43121458149,0.0,1.0
2025-03-07,18.315,18.75,18.25,18.4,9816,17.6329395031041,18.0517398680427,17.5703601382283,17.7147740571726,10195.6931212945,0.0,1.0
2025-03-10,18.27,18.66,18.2,18.31,9119,17.5896153274208,17.9650915166761,17.5222221652468,17.628125705806,9471.73243409579,0.0,1.0
2025-03-11,18.3001,18.4235,18.28,18.28,6281,17.6185943871557,17.7373989044739,17.5992429220171,17.5992429220171,6523.95563313471,0.0,1.0
2025-03-12,18.35,18.4249,18.23,18.2328,9668,17.6666360841911,17.7387467677174,17.5511049490357,17.5538006755226,10041.9683268821,0.0,1.0
2025-03-13,18.37,18.576,18.37,18.44,2141,17.6858912733837,17.8842197220673,17.6858912733837,17.7532844355578,2223.81611376237,0.0,1.0
2025-03-14,18.35,18.4664,18.2194,18.33,1733,17.7419238739341,17.8544666498974,17.6156516527932,17.722586627205,1792.39580926849,0.0782,1.0
2025-03-17,18.35,18.459,18.27,18.27,7332,17.7419238739341,17.8473118686076,17.6645748870178,17.6645748870178,7583.29259870545,0.0,1.0
2025-03-18,18.3,18.44,18.2001,18.2001,8040,17.6935807571114,17.828941484215,17.5969912096996,17.5969912096996,8315.55816879321,0.0,1.0
2025-03-19,18.2001,18.46,18.1901,18.33,20839,17.5969912096996,17.8482787309441,17.5873225863351,17.722586627205,21553.2234675973,0.0,1.0
2025-03-20,18.22,18.4535,18.2173,18.26,8866,17.6162317701951,17.8419941257571,17.6136212418867,17.6549062636533,9169.86800056224,0.0,1.0
2025-03-21,18.18,18.31,18.12,18.12,16956,17.5775572767369,17.703249380476,17.5195455365497,17.5195455365497,17537.1398395594,0.0,1.0
2025-03-24,18.2,18.3465,18.14,18.1647,8647,17.596894523466,17.7385398557565,17.5388827832788,17.5627642829892,8943.362125069,0.0,1.0
2025-03-25,18.2308,18.2531,18.2,18.2,2570,17.6266738834288,17.6482349135317,17.596894523466,17.596894523466,2658.0826484824,0.0,1.0
2025-03-26,18.2,18.28,18.14,18.21,8680,17.596894523466,17.6742435103823,17.5388827832788,17.6065631468305,8977.4931474036,0.0,1.0
2025-03-27,18.17,18.3434,18.16,18.16,3887,17.5678886533724,17.7355425825135,17.5582200300078,17.5582200300078,4020.22072165412,0.0,1.0
2025-03-28,18.24,18.462,18.2,18.24,15247,17.6355690169242,17.850212455617,17.596894523466,17.6355690169242,15769.5665919888,0.0,1.0
2025-03-31,18.27,18.33,18.1501,18.32,23746,17.6645748870178,17.722586627205,17.5486480928769,17.7129180038405,24559.8562532541,0.0,1.0
2025-04-01,18.22,18.4282,18.18,18.1944,4888,17.6162317701951,17.8175325086448,17.5775572767369,17.5914800943819,5055.52839913696,0.0,1.0
2025-04-02,18.255,18.274,18.205,18.205,6733,17.650071951971,17.6684423363636,17.6017288351483,17.6017288351483,6963.76282966226,0.0,1.0
2025-04-03,18.21,18.38,18.1501,18.31,9768,17.6065631468305,17.7709297440278,17.5486480928769,17.703249380476,10102.7826110413,0.0,1.0
2025-04-04,17.99,18.24,17.78,18.21,32171,17.3938534328106,17.6355690169242,17.1908123421553,17.6065631468305,33273.6096826177,0.0,1.0
2025-04-07,17.85,17.98,17.7085,17.72,16332,17.258492705707,17.3841848094461,17.1216816850988,17.132800601968,16891.7532354143,0.0,1.0
2025-04-08,17.85,18.2,17.74,17.9,38988,17.258492705707,17.596894523466,17.1521378486971,17.3068358225298,40324.2514782226,0.0,1.0
2025-04-09,18.02,18.0656,17.6305,17.85,26149,17.4228593029043,17.4669482254466,17.0462664228554,17.258492705707,27045.2152432553,0.0,1.0
2025-04-10,17.88,18.4484,17.66,17.85,16709,17.2874985758007,17.8370631278412,17.0747888617807,17.258492705707,17281.6743087519,0.0,1.0
2025-04-11,17.71,17.8223,17.65,17.77,29067,17.1231319786035,17.2317106189873,17.0651202384162,17.1811437187907,30063.2250363571,0.0,1.0
2025-04-14,17.85,18.37,17.725,17.75,36874,17.258492705707,17.7612611206632,17.1376349136503,17.1618064720616,38137.7975020001,0.0,1.0
2025-04-15,17.82,17.96,17.757,17.77,16755,17.3050954703241,17.4410502046589,17.2439158398735,17.2565402080617,17253.5367118901,0.0782,1.0
2025-04-16,17.6771,17.7799,17.675,17.76,46306,17.1663245307782,17.2661541499897,17.1642852097631,17.2468291556092,47683.8120549555,0.0,1.0
2025-04-17,17.8,17.8255,17.68,17.68,17004,17.2856733654192,17.310436549173,17.1691407359894,17.1691407359894,17509.945583347,0.0,1.0
2025-04-21,17.67,18.0273,17.67,17.67,6653,17.1594296835369,17.5064055876641,17.1594296835369,17.1594296835369,6850.95671406772,0.0,1.0
2025-04-22,17.74,17.88,17.722,17.76,6773,17.2274070507043,17.363361785039,17.2099271562898,17.2468291556092,6974.52725452887,0.0,1.0
2025-04-23,17.83,17.99,17.8008,17.89,16378,17.3148065227766,17.4701833620163,17.2864502496154,17.3730728374915,16865.3192639413,0.0,1.0
2025-04-24,18.02,18.08,17.9,18.08,9110,17.4993165193738,17.5575828340887,17.382783889944,17.5575828340887,9381.06353001005,0.0,1.0
2025-04-25,18.0,18.1492,18.0,18.07,10229,17.4798944144688,17.6247833170599,17.4798944144688,17.5478717816362,10533.3588198104,0.0,1.0
2025-04-28,18.25,18.25,18.0,18.08,14857,17.7226707257809,17.7226707257809,17.4798944144688,17.5575828340887,15299.062663596,0.0,1.0
2025-04-29,18.24,18.32,18.17,18.17,4143,17.7129596733284,17.7906480929483,17.644982306161,17.644982306161,4266.2729094217,0.0,1.0
2025-04-30,18.03,18.35,18.0,18.15,18441,17.5090275718263,17.8197812503057,17.4798944144688,17.6255602012561,18989.7028053694,0.0,1.0
2025-05-01,18.085,18.19,18.01,18.07,28486,17.5624383603149,17.664404411066,17.4896054669213,17.5478717816362,29333.5867964728,0.0,1.0
2025-05-02,18.05,18.11,18.01,18.0391,10168,17.5284496767312,17.5867159914461,17.4896054669213,17.517864629558,10470.543795076,0.0,1.0
2025-05-05,18.08,18.2145,18.01,18.18,16802,17.5575828340887,17.6881964895746,17.4896054669213,17.6546933586135,17301.9351735707,0.0,1.0
2025-05-06,18.07,18.2357,18.05,18.225,11506,17.5478717816362,17.7087839207738,17.5284496767312,17.6983930946497,11848.355321218,0.0,1.0
2025-05-07,18.16,18.21,18.07,18.07,8363,17.6352712537085,17.683826515971,17.5478717816362,17.5478717816362,8611.83691563933,0.0,1.0
2025-05-08,18.05,18.2558,18.05,18.12,12621,17.5284496767312,17.7283031362033,17.5284496767312,17.5964270438986,12996.531593003,0.0,1.0
2025-05-09,18.16,18.29,18.11,18.11,2961,17.6352712537085,17.7615149355908,17.5867159914461,17.5867159914461,3049.10308587924,0.0,1.0
2025-05-12,18.2863,18.2863,18.1238,18.13,4867,17.7579218461834,17.7579218461834,17.6001172438306,17.6061380963511,5011.81517020406,0.0,1.0
2025-05-13,18.15,18.28,18.113282,18.28,21683,17.6255602012561,17.7518038831383,17.589903158861,17.7518038831383,22328.1669068285,0.0,1.0
2025-05-14,18.14,18.19,18.125,18.17,6609,17.6158491488036,17.664404411066,17.6012825701249,17.644982306161,6805.64751589862,0.0,1.0
2025-05-15,18.17,18.34,18.03,18.08,22681,17.7209227363394,17.886721132882,17.5843828803632,17.6331471146405,23255.7737614249,0.0782,1.0
2025-05-16,18.23,18.2586,18.1856,18.2503,6984,17.7794398174721,17.8073329594787,17.7361371774339,17.7992380965886,7160.98602133024,0.0,1.0
2025-05-19,18.23,18.3076,18.2,18.2,9296,17.7794398174721,17.8551219090703,17.7501812769058,17.7501812769058,9531.57589551631,0.0,1.0
2025-05-20,18.31,18.36,18.2,18.2,15996,17.8574625923156,17.9062268265928,17.7501812769058,17.7501812769058,16401.3648907788,0.0,1.0
2025-05-21,18.31,18.325,18.21,18.31,18751,17.8574625923156,17.8720918625988,17.7599341237612,17.8574625923156,19226.181111965,0.0,1.0
2025-05-22,18.27,18.27,18.23,18.24,5233,17.8184512048939,17.8184512048939,17.7794398174721,17.7891926643275,5365.61280779225,0.0,1.0
2025-05-23,18.3185,18.34,18.245,18.3,3899,17.8657525121428,17.886721132882,17.7940690877553,17.8477097454602,3997.80705858628,0.0,1.0
2025-05-27,18.31,18.335,18.205,18.31,8025,17.8574625923156,17.8818447094542,17.7550577003335,17.8574625923156,8228.36666969864,0.0,1.0
2025-05-28,18.2,18.39,18.2,18.31,14232,17.7501812769058,17.9354853671592,17.7501812769058,17.8574625923156,14592.6622359066,0.0,1.0
2025-05-29,18.32,18.46,18.21,18.27,17144,17.8672154391711,18.0037552951473,17.7599341237612,17.8184512048939,17578.4570947431,0.0,1.0
2025-05-30,18.32,18.45,18.12,18.37,22421,17.8672154391711,17.9940024482918,17.6721585020622,17.9159796734483,22989.184934743,0.0,1.0
2025-06-02,18.06,18.26,18.06,18.22,16781,17.6136414209296,17.8086983580384,17.6136414209296,17.7696869706167,17206.2580790296,0.0,1.0
2025-06-03,18.15,18.17,18.1,18.1,17035,17.7014170426286,17.7209227363394,17.6526528083513,17.6526528083513,17466.6948558649,0.0,1.0
2025-06-04,18.09,18.19,18.06,18.19,21771,17.6428999614959,17.7404284300503,17.6136414209296,17.7404284300503,22322.7128680385,0.0,1.0
2025-06-05,18.12,18.1588,18.06,18.07,23118,17.6721585020622,17.7099995478613,17.6136414209296,17.623394267785,23703.8480585786,0.0,1.0
2025-06-06,18.11,18.194,18.09,18.14,41677,17.6624056552068,17.7443295687925,17.6428999614959,17.6916641957731,42733.1635754554,0.0,1.0
2025-06-09,18.07,18.22,18.06,18.1,27726,17.623394267785,17.7696869706167,17.6136414209296,17.6526528083513,28428.6223406934,0.0,1.0
2025-06-10,18.19,18.23,18.07,18.07,35736,17.7404284300503,17.7794398174721,17.623394267785,17.623394267785,36641.6088857758,0.0,1.0
2025-06-11,18.27,18.3,18.17,18.17,22587,17.8184512048939,17.8477097454602,17.7209227363394,17.7209227363394,23159.3916471629,0.0,1.0
2025-06-12,18.25,18.27,18.18,18.25,18561,17.798945511183,17.8184512048939,17.7306755831949,17.798945511183,19031.366200159,0.0,1.0
2025-06-13,18.22,18.2986,18.2,18.2,14516,17.7696869706167,17.8463443469004,17.7501812769058,17.7501812769058,14883.8592619744,0.0,1.0
2025-06-16,18.11,18.25,18.05,18.13,45170,17.7386729176163,17.8758023603809,17.6799031564315,17.7582628380113,46115.5523752634,0.0782,1.0
2025-06-17,18.2,18.24,18.1,18.1,33943,17.8268275593936,17.8660074001834,17.7288779574189,17.7288779574189,34653.5354056577,0.0,1.0
2025-06-18,18.12,18.19,18.1,18.16,31329,17.7484678778138,17.8170325991961,17.7288779574189,17.7876477186037,31984.8160364096,0.0,1.0
2025-06-20,18.03,18.1195,18.0,18.1,50168,17.6603132360366,17.7479781298039,17.6309283554442,17.7288779574189,51218.1764791278,0.0,1.0
2025-06-23,18.01,18.13,18.0,18.02,21172,17.6407233156417,17.7582628380113,17.6309283554442,17.6505182758391,21615.1975844381,0.0,1.0
2025-06-24,18.09,18.13,17.97,18.0,41632,17.7190829972214,17.7582628380113,17.6015434748518,17.6309283554442,42503.4907347124,0.0,1.0
2025-06-25,18.02,18.13,18.02,18.08,20014,17.6505182758391,17.7582628380113,17.6505182758391,17.7092880370239,20432.9569457277,0.0,1.0
2025-06-26,18.04,18.09,18.0,18.09,42677,17.6701081962341,17.7190829972214,17.6309283554442,17.7190829972214,43570.3659224951,0.0,1.0
2025-06-27,18.04,18.07,18.0,18.06,29220,17.6701081962341,17.6994930768265,17.6309283554442,17.689698116629,29831.6679301569,0.0,1.0
2025-06-30,18.01,18.16,18.005,18.1,25176,17.6407233156417,17.7876477186037,17.6358258355429,17.7288779574189,25703.0140934165,0.0,1.0
2025-07-01,18.11,18.17,18.05,18.05,49968,17.7386729176163,17.7974426788012,17.6799031564315,17.6799031564315,51013.9898403179,0.0,1.0
2025-07-02,18.218,18.26,18.11,18.12,35348,17.844458487749,17.8855973205784,17.7386729176163,17.7484678778138,36087.9465432988,0.0,1.0
2025-07-03,18.17,18.26,18.1401,18.26,26867,17.7974426788012,17.8855973205784,17.7681557478107,17.8855973205784,27429.412124556,0.0,1.0
2025-07-07,18.1505,18.18,18.15,18.15,10318,17.7783425064161,17.8072376389986,17.7778527584062,17.7778527584062,10533.9886962135,0.0,1.0
2025-07-08,18.11,18.17,18.11,18.15,15078,17.7386729176163,17.7974426788012,17.7386729176163,17.7778527584062,15393.6306998942,0.0,1.0
2025-07-09,18.16,18.2,18.11,18.15,32102,17.7876477186037,17.8268275593936,17.7386729176163,17.7778527584062,32773.9973954107,0.0,1.0
2025-07-10,18.09,18.22,18.06,18.2,37733,17.7190829972214,17.8464174797885,17.689698116629,17.8268275593936,38522.8722111093,0.0,1.0
2025-07-11,18.06,18.22,18.05,18.12,21620,17.689698116629,17.8464174797885,17.6799031564315,17.7484678778138,22072.5756553728,0.0,1.0
2025-07-14,18.1,18.1394,18.06,18.1,22340,17.7288779574189,17.7674701005969,17.689698116629,17.7288779574189,22807.6475550892,0.0,1.0
2025-07-15,18.02,18.0526,18.0,18.03,18735,17.7271148645833,17.7591850057923,17.7074399313263,17.7369523312118,19044.5372853365,0.0782,1.0
2025-07-16,18.02,18.08,18.0193,18.08,11939,17.7271148645833,17.7861396643544,17.7264262419193,17.7861396643544,12136.2546383578,0.0,1.0
2025-07-17,18.03,18.19,18.02,18.11,48946,17.7369523312118,17.8943517972681,17.7271148645833,17.81565206424,49754.6795819633,0.0,1.0
2025-07-18,18.02,18.25,18.02,18.08,36940,17.7271148645833,17.9533765970392,17.7271148645833,17.7861396643544,37550.3179781335,0.0,1.0
2025-07-21,18.0701,18.1155,18.05,18.1,15305,17.7764005723922,17.8210626708856,17.7566272644689,17.8058145976114,15557.8672619202,0.0,1.0
2025-07-22,18.08,18.11,18.07,18.11,8436,17.7861396643544,17.81565206424,17.7763021977259,17.81565206424,8575.37851823319,0.0,1.0
2025-07-23,18.1,18.12,18.07,18.11,17907,17.8058145976114,17.8254895308685,17.7763021977259,17.81565206424,18202.8571747276,0.0,1.0
2025-07-24,18.1,18.15,18.07,18.13,25850,17.8058145976114,17.855001930754,17.7763021977259,17.835326997497,26277.0904097118,0.0,1.0
2025-07-25,18.1,18.14,18.09,18.14,14339,17.8058145976114,17.8451644641255,17.7959771309829,17.8451644641255,14575.9071328765,0.0,1.0
2025-07-28,18.15,18.2,18.11,18.16,23771,17.855001930754,17.9041892638966,17.81565206424,17.8648393973825,24163.7414363349,0.0,1.0
2025-07-29,18.16,18.18,18.12,18.18,18008,17.8648393973825,17.8845143306396,17.8254895308685,17.8845143306396,18305.5258838719,0.0,1.0
2025-07-30,18.19,18.2386,18.1018,18.2,12495,17.8943517972681,17.9421618850827,17.8075853416046,17.9041892638966,12701.4407995879,0.0,1.0
2025-07-31,18.195,18.249095,18.15,18.22,20540,17.8992705305823,17.9524863063093,17.855001930754,17.9238641971536,20879.3592655891,0.0,1.0
2025-08-01,18.18,18.25,18.16,18.21,20295,17.8845143306396,17.9533765970392,17.8648393973825,17.9140267305251,20630.3114067736,0.0,1.0
2025-08-04,18.18,18.25,18.18,18.23,19611,17.8845143306396,17.9533765970392,17.8845143306396,17.9337016637821,19935.0104458358,0.0,1.0
2025-08-05,18.19,18.23,18.19,18.2,22205,17.8943517972681,17.9337016637821,17.8943517972681,17.9041892638966,22571.8681836614,0.0,1.0
2025-08-06,18.23,18.26,18.2,18.24,24581,17.9337016637821,17.9632140636677,17.9041892638966,17.9435391304106,24987.124153235,0.0,1.0
2025-08-07,18.22,18.26,18.2,18.26,24968,17.9238641971536,17.9632140636677,17.9041892638966,17.9632140636677,25380.5181179761,0.0,1.0
2025-08-08,18.23,18.25,18.2,18.25,24243,17.9337016637821,17.9533765970392,17.9041892638966,17.9533765970392,24643.5397602569,0.0,1.0
2025-08-11,18.24,18.285,18.23,18.25,20022,17.9435391304106,17.987807730239,17.9337016637821,17.9533765970392,20352.8009355222,0.0,1.0
2025-08-12,18.33,18.345,18.25,18.27,29409,18.0320763300673,18.0468325300101,17.9533765970392,17.9730515302962,29894.8917547083,0.0,1.0
2025-08-13,18.41,18.45,18.38,18.38,21180,18.1107760630954,18.1501259296095,18.0812636632099,18.0812636632099,21529.9332641274,0.0,1.0
2025-08-14,18.7,18.885,18.42,18.47,37912,18.3960625953223,18.5780557279498,18.1206135297239,18.1698008628665,38538.3772384136,0.0,1.0
2025-08-15,18.66,18.7,18.5101,18.68,45611,18.4336417178432,18.4731564910862,18.2855601051152,18.4533991044647,46171.0861601568,0.0782,1.0
2025-08-18,18.76,18.8399,18.59,18.7,45494,18.5324286509507,18.6113594105035,18.3644908646681,18.4731564910862,46052.6494435589,0.0,1.0
2025-08-19,18.76,18.8699,18.675,18.76,35485,18.5324286509507,18.6409954904357,18.4484597578094,18.5324286509507,35920.7426364947,0.0,1.0
2025-08-20,18.81,19.2,18.75,18.81,38113,18.5818221175044,18.9670911566233,18.5225499576399,18.5818221175044,38581.0135016125,0.0,1.0
2025-08-21,18.85,18.86,18.68,18.86,23323,18.6213368907473,18.6312155840581,18.4533991044647,18.6312155840581,23609.3977881068,0.0,1.0
2025-08-22,18.67,18.9,18.62,18.86,25157,18.443520411154,18.670730357301,18.3941269446003,18.6312155840581,25465.9186277666,0.0,1.0
2025-08-25,18.69,18.76,18.6,18.76,30050,18.4632777977755,18.5324286509507,18.3743695579788,18.5324286509507,30419.0028526607,0.0,1.0
2025-08-26,18.59,18.75,18.56,18.6,49997,18.3644908646681,18.5225499576399,18.3348547847358,18.3743695579788,50610.9446131273,0.0,1.0
2025-08-27,18.56,18.6915,18.53,18.67,22668,18.3348547847358,18.4647596017721,18.3052187048036,18.443520411154,22946.3546310854,0.0,1.0
2025-08-28,18.89,18.89,18.5722,18.62,22830,18.6608516639903,18.6608516639903,18.3469067905749,18.3941269446003,23110.3439309898,0.0,1.0
2025-08-29,18.98,18.99,18.8285,18.89,22377,18.749759903787,18.7596385970977,18.6000977001292,18.6608516639903,22651.7812590346,0.0,1.0
2025-09-02,18.8,18.94,18.8,18.94,21249,18.5719434241936,18.710245130544,18.5719434241936,18.710245130544,21509.9298374772,0.0,1.0
2025-09-03,18.76,18.9199,18.64,18.88,24948,18.5324286509507,18.6903889569894,18.4138843312218,18.6509729706796,25254.3521852971,0.0,1.0
2025-09-04,18.54,18.8599,18.515,18.76,34609,18.3150973981143,18.631116797125,18.2904006648375,18.5324286509507,35033.9856814555,0.0,1.0
2025-09-05,18.92,18.92,18.61,18.65,29031,18.6904877439225,18.6904877439225,18.3842482512895,18.4237630245325,29387.4899106687,0.0,1.0
2025-09-08,19.22,19.37,18.9601,18.97,23718,18.9868485432448,19.1350289429059,18.7301013040986,18.7398812104762,24009.2482415776,0.0,1.0
2025-09-09,19.18,19.545,19.1,19.35,43334,18.9473337700018,19.3079060758438,18.8683042235159,19.1152715562844,43866.125444832,0.0,1.0
2025-09-10,19.05,19.29,19.05,19.29,15906,18.8189107569622,19.0559993964199,18.8189107569622,19.0559993964199,16101.3197795148,0.0,1.0
2025-09-11,19.03,19.145,18.78,19.05,15949,18.7991533703407,18.9127583434142,18.5521860375721,18.8189107569622,16144.8478035636,0.0,1.0
2025-09-12,19.08,19.08,18.9,19.03,50306,18.8485468368944,18.8485468368944,18.670730357301,18.7991533703407,50923.7390185008,0.0,1.0
2025-09-15,19.06,19.15,18.8805,18.95,16557,18.9060408319629,18.9953138474339,18.727990762218,18.7969293686095,16691.8300243212,0.0782,1.0
2025-09-16,19.1,19.2,19.0001,19.06,16114,18.9457177277278,19.04490996714,18.846624680555,18.9060408319629,16245.2225047962,0.0,1.0
2025-09-17,19.35,19.35,19.1775,19.2,22275,19.1936983262582,19.1936983262582,19.0225917132722,19.04490996714,22456.3938993631,0.0,1.0
2025-09-18,19.39,19.475,19.2,19.35,16705,19.2333752220231,19.3176886255235,19.04490996714,19.1936983262582,16841.0352452911,0.0,1.0
2025-09-19,19.46,19.6,19.35,19.48,11595,19.3028097896116,19.4416789247887,19.1936983262582,19.3226482374941,11689.422548288,0.0,1.0
2025-09-22,19.45,19.545,19.4301,19.51,29524,19.2928905656704,19.387123193112,19.2731513100274,19.3524059093177,29764.425296736,0.0,1.0
2025-09-23,19.43,19.71,19.36,19.52,37069,19.273052117788,19.5507903881421,19.2036175501994,19.3623251332589,37370.8671360488,0.0,1.0
2025-09-24,19.35,19.48,19.25,19.48,21997,19.1936983262582,19.3226482374941,19.094506086846,19.3226482374941,22176.130038352,0.0,1.0
2025-09-25,19.33,19.4,19.18,19.4,31594,19.1738598783758,19.2432944459643,19.0250715192575,19.2432944459643,31851.2821035455,0.0,1.0
2025-09-26,19.39,19.5,19.2512,19.41,29918,19.2333752220231,19.3424866853765,19.095696393719,19.2532136699055,30161.6337903993,0.0,1.0
2025-09-29,19.27,19.46,19.2652,19.46,24051,19.1143445347285,19.3028097896116,19.1095833072367,19.3028097896116,24246.8565510025,0.0,1.0
2025-09-30,19.3,19.5,19.2,19.36,61541,19.1441022065521,19.3424866853765,19.04490996714,19.2036175501994,62042.1520521079,0.0,1.0
2025-10-01,19.34,19.585,19.21,19.43,89788,19.183779102317,19.4268000888769,19.0548291910812,19.273052117788,90519.1782462855,0.0,1.0
2025-10-02,19.07,19.68,19.0179,19.68,36795,18.9159600559041,19.5210327163185,18.8642808991704,19.5210327163185,37094.6358485775,0.0,1.0
2025-10-03,19.16,19.25,18.7908,19.15,47044,19.0052330713751,19.094506086846,18.6390153234653,18.9953138474339,47427.0974007467,0.0,1.0
2025-10-06,19.0957,19.19,19.08,19.16,9106,18.941452461433,19.0349907431987,18.9258792798453,19.0052330713751,9180.15366319193,0.0,1.0
2025-10-07,19.07,19.1,18.901,19.1,22007,18.9159600559041,18.9457177277278,18.7483251712975,18.9457177277278,22186.2114722012,0.0,1.0
2025-10-08,19.3,19.605,19.05,19.1,38914,19.1441022065521,19.4466385367593,18.8961216080217,18.9457177277278,39230.8916812487,0.0,1.0
2025-10-09,19.12,19.3,18.844,19.3,10342,18.9655561756102,19.1441022065521,18.6917855948326,19.1441022065521,10426.218886968,0.0,1.0
2025-10-10,19.1448,19.16,19.0991,19.16,6207,18.9901558509844,19.0052330713751,18.9448249975731,19.0052330713751,6257.5459902737,0.0,1.0
2025-10-13,19.25,19.55,19.01,19.15,50372,19.094506086846,19.3920828050826,18.8564447122568,18.9953138474339,50782.198585801,0.0,1.0
2025-10-14,19.2,19.2,19.06,19.08,9890,19.04490996714,19.04490996714,18.9060408319629,18.9258792798453,9970.53807697867,0.0,1.0
2025-10-15,19.2999,19.38,19.04,19.34,18364,19.2215713455331,19.3013462596402,18.962726149822,19.2615085996616,18438.8340177175,0.0782,1.0
2025-10-16,19.14,19.28,18.9289,19.28,8611,19.0623202997685,19.2017521096937,18.8520770492314,19.2017521096937,8646.09016154248,0.0,1.0
2025-10-17,19.12,19.2432,19.0472,19.22,24215,19.0424014697792,19.1651014625134,18.9698969286181,19.1419956197258,24313.6770713914,0.0,1.0
2025-10-20,19.1401,20.0,19.03,19.18,10405,19.0624198939185,19.9188299893088,18.9527667348273,19.1021579597471,10447.4007816571,0.0,1.0
2025-10-21,19.1505,19.35,19.1,19.35,34592,19.0727776855129,19.2714680146563,19.0224826397899,19.2714680146563,34732.9637519542,0.0,1.0
2025-10-22,19.23,19.3659,19.15,19.19,41868,19.1519550347204,19.2873034844978,19.0722797147632,19.1121173747418,42038.613736321,0.0,1.0
2025-10-23,19.2,19.25,19.14,19.25,17289,19.1220767897365,19.1718738647097,19.0623202997685,19.1718738647097,17359.4533507035,0.0,1.0
2025-10-24,19.18,19.2,19.095,19.2,13996,19.1021579597471,19.1220767897365,19.0175029322926,19.1220767897365,14053.0342470037,0.0,1.0
2025-10-27,19.18,19.2,19.05,19.2,5121,19.1021579597471,19.1220767897365,18.9726855648166,19.1220767897365,5141.86827514332,0.0,1.0
2025-10-28,19.65,19.75,19.175,19.2,24301,19.5702504644959,19.6698446144425,19.0971782522498,19.1220767897365,24400.0275247525,0.0,1.0
2025-10-29,19.19,19.66,19.12,19.66,57124,19.1121173747418,19.5802098794906,19.0424014697792,19.5802098794906,57356.7825325691,0.0,1.0
2025-10-30,19.13,19.27,19.03,19.27,17927,19.0523608847739,19.191792694699,18.9527667348273,19.191792694699,18000.0532256383,0.0,1.0
2025-10-31,19.2262,19.43,19.13,19.2,23662,19.1481704570224,19.3511433346135,19.0523608847739,19.1220767897365,23758.4235747786,0.0,1.0
2025-11-03,19.21,19.48,19.17,19.18,12256,19.1320362047311,19.4009404095868,19.0921985447525,19.1021579597471,12305.9436789995,0.0,1.0
2025-11-04,19.31,19.38,19.1527,19.35,6859,19.2316303546777,19.3013462596402,19.0749687568117,19.2714680146563,6886.95069306929,0.0,1.0
2025-11-05,19.01,19.3,19.0,19.3,7016,18.932847904838,19.221670939683,18.9228884898434,19.221670939683,7044.59047420532,0.0,1.0
2025-11-06,19.19,19.3499,18.9639,19.18,19003,19.1121173747418,19.2713684205063,18.8869350017127,19.1021579597471,19080.4379676915,0.0,1.0
2025-11-07,19.29,19.3599,18.96,19.24,79612,19.2117115246883,19.281327835501,18.8830508298648,19.1619144497151,79936.4220114645,0.0,1.0
2025-11-10,19.31,19.42,19.0757,19.39,10217,19.2316303546777,19.3411839196189,18.9982812613529,19.3113056746349,10258.6346743095,0.0,1.0
2025-11-11,19.24,19.4499,19.12,19.12,3946,19.1619144497151,19.3709625704529,19.0424014697792,19.0424014697792,3962.08010422094,0.0,1.0
2025-11-12,19.26,19.37,19.1375,19.37,6314,19.1818332797044,19.2913868446456,19.0598304460199,19.2913868446456,6339.72979676915,0.0,1.0
2025-11-13,19.4,19.45,19.27,19.37,7967,19.3212650896295,19.3710621646028,19.191792694699,19.2913868446456,7999.46583637313,0.0,1.0
2025-11-14,19.19,19.3,19.05,19.21,12910,19.19,19.3,19.05,19.21,12910,0.0782,1.0
2025-11-17,19.25,19.32,19.1,19.2,15635,19.25,19.32,19.1,19.2,15635,0.0,1.0
2025-11-18,19.225,19.3604,19.2,19.21,7299,19.225,19.3604,19.2,19.21,7299,0.0,1.0
2025-11-19,19.2033,19.28,19.1,19.17,10125,19.2033,19.28,19.1,19.17,10125,0.0,1.0
2025-11-20,19.09,19.22,19.05,19.15,3333,19.09,19.22,19.05,19.15,3333,0.0,1.0
2025-11-21,19.08,19.2121,19.05,19.05,9550,19.08,19.2121,19.05,19.05,9550,0.0,1.0
2025-11-24,19.2,19.41,19.1,19.16,68032,19.2,19.41,19.1,19.16,68032,0.0,1.0
2025-11-25,19.2,19.27,19.15,19.27,4062,19.2,19.27,19.15,19.27,4062,0.0,1.0
2025-11-26,19.39,19.39,19.03,19.38,49715,19.39,19.39,19.03,19.38,49715,0.0,1.0