date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-09-01,19.25,19.25,19.25,19.25,150,10.348393323177,10.348393323177,10.348393323177,10.348393323177,279.028822139273,0.0,1.0
2015-09-02,18.9,18.9,18.9,18.9,375,10.160240717301,10.160240717301,10.160240717301,10.160240717301,697.572055348187,0.0,1.0
2015-09-03,19.25,19.25,19.25,19.25,850,10.348393323177,10.348393323177,10.348393323177,10.348393323177,1581.16332545588,0.0,1.0
2015-09-04,19.3,19.5,19.3,19.5,55313,10.3752722668735,10.4827880416598,10.3752722668735,10.4827880416598,102892.808259932,0.0,1.0
2015-09-08,19.81,19.81,19.75,19.75,82033,10.6494374925785,10.6494374925785,10.6171827601426,10.6171827601426,152597.142443674,0.0,1.0
2015-09-09,20.0,20.0,19.75,19.9,500,10.7515774786254,10.7515774786254,10.6171827601426,10.6978195912323,930.096073797583,0.0,1.0
2015-09-10,19.25,19.25,19.25,19.25,175,10.348393323177,10.348393323177,10.348393323177,10.348393323177,325.533625829152,0.0,1.0
2015-09-11,19.25,19.25,19.25,19.25,0,10.348393323177,10.348393323177,10.348393323177,10.348393323177,0,0.0,1.0
2015-09-14,19.1,19.1,19.1,19.1,366,10.2677564920873,10.2677564920873,10.2677564920873,10.2677564920873,680.830326019828,0.0,1.0
2015-09-15,19.1,19.1,19.1,19.1,0,10.2677564920873,10.2677564920873,10.2677564920873,10.2677564920873,0,0.0,1.0
2015-09-16,19.9,19.9,19.9,19.9,100,10.6978195912323,10.6978195912323,10.6978195912323,10.6978195912323,186.019214759516,0.0,1.0
2015-09-17,19.81,19.81,19.81,19.81,138633,10.7354501124075,10.7354501124075,10.7354501124075,10.7354501124075,255817.846596478,0.16,1.0
2015-09-18,19.81,19.81,19.81,19.81,0,10.7354501124075,10.7354501124075,10.7354501124075,10.7354501124075,0,0.0,1.0
2015-09-21,19.1,19.1,19.1,19.1,750,10.3506863779396,10.3506863779396,10.3506863779396,10.3506863779396,1383.96619093115,0.0,1.0
2015-09-22,19.1,19.1,19.1,19.1,0,10.3506863779396,10.3506863779396,10.3506863779396,10.3506863779396,0,0.0,1.0
2015-09-23,19.15,19.15,19.1,19.1,3009,10.3777824155781,10.3777824155781,10.3506863779396,10.3506863779396,5552.47235801582,0.0,1.0
2015-09-24,19.15,19.15,19.15,19.15,0,10.3777824155781,10.3777824155781,10.3777824155781,10.3777824155781,0,0.0,1.0
2015-09-25,19.15,19.15,19.15,19.15,26,10.3777824155781,10.3777824155781,10.3777824155781,10.3777824155781,47.9774946189469,0.0,1.0
2015-09-28,19.15,19.15,19.15,19.15,0,10.3777824155781,10.3777824155781,10.3777824155781,10.3777824155781,0,0.0,1.0
2015-09-29,19.15,19.15,19.15,19.15,0,10.3777824155781,10.3777824155781,10.3777824155781,10.3777824155781,0,0.0,1.0
2015-09-30,19.15,19.15,19.15,19.15,0,10.3777824155781,10.3777824155781,10.3777824155781,10.3777824155781,0,0.0,1.0
2015-10-01,19.15,19.15,19.15,19.15,0,10.3777824155781,10.3777824155781,10.3777824155781,10.3777824155781,0,0.0,1.0
2015-10-02,19.15,19.15,19.15,19.15,0,10.3777824155781,10.3777824155781,10.3777824155781,10.3777824155781,0,0.0,1.0
2015-10-05,19.15,19.15,19.15,19.15,0,10.3777824155781,10.3777824155781,10.3777824155781,10.3777824155781,0,0.0,1.0
2015-10-06,19.15,19.15,19.15,19.15,0,10.3777824155781,10.3777824155781,10.3777824155781,10.3777824155781,0,0.0,1.0
2015-10-07,19.15,19.15,19.15,19.15,0,10.3777824155781,10.3777824155781,10.3777824155781,10.3777824155781,0,0.0,1.0
2015-10-08,19.15,19.15,19.15,19.15,0,10.3777824155781,10.3777824155781,10.3777824155781,10.3777824155781,0,0.0,1.0
2015-10-09,19.15,19.15,19.15,19.15,0,10.3777824155781,10.3777824155781,10.3777824155781,10.3777824155781,0,0.0,1.0
2015-10-12,19.15,19.15,19.15,19.15,0,10.3777824155781,10.3777824155781,10.3777824155781,10.3777824155781,0,0.0,1.0
2015-10-13,19.15,19.15,19.15,19.15,0,10.3777824155781,10.3777824155781,10.3777824155781,10.3777824155781,0,0.0,1.0
2015-10-14,19.15,19.15,19.15,19.15,0,10.3777824155781,10.3777824155781,10.3777824155781,10.3777824155781,0,0.0,1.0
2015-10-15,19.15,19.15,19.15,19.15,0,10.3777824155781,10.3777824155781,10.3777824155781,10.3777824155781,0,0.0,1.0
2015-10-16,19.15,19.15,19.15,19.15,0,10.3777824155781,10.3777824155781,10.3777824155781,10.3777824155781,0,0.0,1.0
2015-10-19,20.25,21.0,19.91,19.91,5968,10.973895243627,11.3803358082058,10.7896421876846,10.7896421876846,11012.6803033029,0.0,1.0
2015-10-20,21.0,21.2,20.5,20.5,8864,11.3803358082058,11.4887199587601,11.1093754318199,11.1093754318199,16356.6350885517,0.0,1.0
2015-10-21,21.0,21.0,21.0,21.0,536,11.3803358082058,11.3803358082058,11.3803358082058,11.3803358082058,989.074504452132,0.0,1.0
2015-10-22,21.0,21.0,21.0,21.0,0,11.3803358082058,11.3803358082058,11.3803358082058,11.3803358082058,0,0.0,1.0
2015-10-23,21.0,21.0,21.0,21.0,0,11.3803358082058,11.3803358082058,11.3803358082058,11.3803358082058,0,0.0,1.0
2015-10-26,21.0,21.0,21.0,21.0,4,11.3803358082058,11.3803358082058,11.3803358082058,11.3803358082058,7.38115301829949,0.0,1.0
2015-10-27,21.0,21.0,21.0,21.0,0,11.3803358082058,11.3803358082058,11.3803358082058,11.3803358082058,0,0.0,1.0
2015-10-28,21.0,21.0,21.0,21.0,47,11.3803358082058,11.3803358082058,11.3803358082058,11.3803358082058,86.728547965019,0.0,1.0
2015-10-29,21.0,21.0,21.0,21.0,0,11.3803358082058,11.3803358082058,11.3803358082058,11.3803358082058,0,0.0,1.0
2015-10-30,20.5,20.51,20.12,20.51,628,11.1093754318199,11.1147946393477,10.9034455457667,11.1147946393477,1158.84102387302,0.0,1.0
2015-11-02,20.5,20.5,20.5,20.5,0,11.1093754318199,11.1093754318199,11.1093754318199,11.1093754318199,0,0.0,1.0
2015-11-03,20.7,20.9,20.5,20.9,2480,11.2177595823743,11.3261437329286,11.1093754318199,11.3261437329286,4576.31487134568,0.0,1.0
2015-11-04,20.7,20.7,20.7,20.7,0,11.2177595823743,11.2177595823743,11.2177595823743,11.2177595823743,0,0.0,1.0
2015-11-05,18.75,18.75,17.5,18.5,112633,10.1610141144695,10.1610141144695,9.48361317350483,10.0255339262765,207840.351977531,0.0,1.0
2015-11-06,19.22,19.77,18.49,19.25,28648,10.4157168682722,10.7137732822966,10.0201147187488,10.4319744908553,52863.8179170608,0.0,1.0
2015-11-09,19.94,20.44,18.0501,18.85,9536,10.8058998102678,11.0768601866536,9.78172377960454,10.2152061897466,17596.668795626,0.0,1.0
2015-11-10,18.8,18.9,18.65,18.65,483,10.188110152108,10.2423022273852,10.1068220391923,10.1068220391923,891.274226959668,0.0,1.0
2015-11-11,18.8,18.8,18.8,18.8,5,10.188110152108,10.188110152108,10.188110152108,10.188110152108,9.22644127287441,0.0,1.0
2015-11-12,18.8,18.8,18.8,18.8,0,10.188110152108,10.188110152108,10.188110152108,10.188110152108,0,0.0,1.0
2015-11-13,20.2399,20.2399,20.2399,20.2399,359,10.968421844024,10.968421844024,10.968421844024,10.968421844024,662.458483392381,0.0,1.0
2015-11-16,19.25,19.27,19.25,19.27,2716,10.4319744908553,10.4428129059107,10.4319744908553,10.4428129059107,5011.80289942536,0.0,1.0
2015-11-17,19.99,19.99,19.83,19.87,4445,10.8329958479064,10.8329958479064,10.7462885274629,10.7679653575738,8202.30629158529,0.0,1.0
2015-11-18,19.87,19.9707,19.87,19.87,2340,10.7679653575738,10.8225367773779,10.7679653575738,10.7679653575738,4317.97451570519,0.0,1.0
2015-11-19,20.5,20.51,20.1,20.1,3933,11.1093754318199,11.1147946393477,10.8926071307113,10.8926071307113,7257.518705243,0.0,1.0
2015-11-20,20.49,20.49,20.0488,20.0488,18070,11.1039562242922,11.1039562242922,10.8648607881693,10.8648607881693,33344.358760168,0.0,1.0
2015-11-23,20.2,20.2,20.2,20.2,501,10.9467992059884,10.9467992059884,10.9467992059884,10.9467992059884,924.489415542014,0.0,1.0
2015-11-24,20.15,20.5,20.09,20.09,27202,10.9197031683498,11.1093754318199,10.8871879231835,10.8871879231835,50195.5311009459,0.0,1.0
2015-11-25,20.2,20.2,20.18,20.2,4001,10.9467992059884,10.9467992059884,10.935960790933,10.9467992059884,7382.99830655409,0.0,1.0
2015-11-27,20.05,20.325,20.05,20.325,445,10.8655110930727,11.0145393000849,10.8655110930727,11.0145393000849,821.153273285817,0.0,1.0
2015-11-30,20.3,20.3,20.12,20.29,3648,11.0009912812656,11.0009912812656,10.9034455457667,10.9955720737379,6731.61155268914,0.0,1.0
2015-12-01,20.68,20.68,20.1,20.4999,8988,11.2069211673188,11.2069211673188,10.8926071307113,11.1093212397447,16585.450832119,0.0,1.0
2015-12-02,20.7,21.45,20.7,21.45,13462,11.2177595823743,11.6242001469531,11.2177595823743,11.6242001469531,24841.2704830869,0.0,1.0
2015-12-03,21.13,21.2,20.91,21.1999,2910,11.4507855060661,11.4887199587601,11.3315629404563,11.4886657666849,5369.78882081289,0.0,1.0
2015-12-04,20.9996,21.13,20.7322,21.13,415,11.3801190399047,11.4507855060661,11.2352094306135,11.4507855060661,765.794625648571,0.0,1.0
2015-12-07,21.12,21.15,20.75,21.15,2895,11.4453662985384,11.4616239211216,11.2448556200129,11.4616239211216,5342.10949699426,0.0,1.0
2015-12-08,20.0,20.55,18.47,20.51,6700,11.922255368752,12.2501173913926,11.0102028330424,12.2262728806551,11239.4841290861,0.0,1.09999989000001
2015-12-09,18.58,19.5185,18.58,19.5185,322,11.0757752375706,11.6352270707492,11.0757752375706,11.6352270707492,540.16625217399,0.0,1.0
2015-12-10,19.43,19.43,19.43,19.43,153,11.5824710907425,11.5824710907425,11.5824710907425,11.5824710907425,256.662846529879,0.0,1.0
2015-12-11,19.48,19.95,18.88,19.95,1115,11.6122767291644,11.8924497303301,11.2546090681018,11.8924497303301,1870.4514632733,0.0,1.0
2015-12-14,19.74,19.75,18.81,19.7,9225,11.7672660489582,11.7732271766426,11.2128811743112,11.7434215382207,15475.2598643015,0.0,1.0
2015-12-15,19.75,19.75,18.8001,18.8001,32913,11.7732271766426,11.7732271766426,11.2069796579037,11.2069796579037,55212.7076329271,0.0,1.0
2015-12-16,19.59,19.75,19.59,19.7199,2763,11.6778491336925,11.7732271766426,11.6778491336925,11.7552841823126,4635.02905203958,0.0,1.0
2015-12-17,19.73,19.73,19.45,19.6999,3147,11.7613049212738,11.7613049212738,11.5943933461113,11.7433619269438,5279.20247078122,0.0,1.0
2015-12-18,19.75,19.75,19.03,19.25,17465,11.7732271766426,11.7732271766426,11.3440259833675,11.4751707924238,29298.1478081327,0.0,1.0
2015-12-21,21.68,21.73,18.8601,18.93,3118,12.9237248197271,12.953530458149,11.2427464240099,11.2844147065237,5230.55395738668,0.0,1.0
2015-12-22,19.9,20.01,18.64,18.64,3867,11.9580221348582,12.0241217546991,11.2008810348622,11.2008810348622,6435.28663286862,0.16,1.0
2015-12-23,20.01,20.01,19.97,19.97,1905,12.0241217546991,12.0241217546991,12.0000855293024,12.0000855293024,3170.21490447756,0.0,1.0
2015-12-24,20.0,20.0,20.0,20.0,800,12.01811269835,12.01811269835,12.01811269835,12.01811269835,1331.32384440002,0.0,1.0
2015-12-28,20.01,20.02,20.0,20.0,1436,12.0241217546991,12.0301308110483,12.01811269835,12.01811269835,2389.72630069805,0.0,1.0
2015-12-29,19.87,20.0,19.41,19.41,2978,11.9399949658107,12.01811269835,11.6635783737486,11.6635783737486,4955.85301077908,0.0,1.0
2015-12-30,19.6491,19.89,19.445,19.75,1312,11.8072549110574,11.952013078509,11.6846100709707,11.8678862896206,2183.37110481604,0.0,1.0
2015-12-31,18.75,18.75,18.75,18.75,110,11.2669806547031,11.2669806547031,11.2669806547031,11.2669806547031,183.057028605003,0.0,1.0
2016-01-04,18.75,18.75,18.75,18.75,14,11.2669806547031,11.2669806547031,11.2669806547031,11.2669806547031,23.2981672770004,0.0,1.0
2016-01-05,19.5,19.5499,19.37,19.37,707,11.7176598808912,11.7476450720736,11.6395421483519,11.6395421483519,1176.55744748852,0.0,1.0
2016-01-06,19.7199,19.7199,19.63,19.63,433,11.8497990300096,11.8497990300096,11.7957776134305,11.7957776134305,720.57903078151,0.0,1.0
2016-01-07,18.8,19.5399,18.76,19.5399,3522,11.297025936449,11.7416360157244,11.2729897110523,11.7416360157244,5861.15322497108,0.0,1.0
2016-01-08,18.8,19.3528,18.8,19.3528,1147,11.297025936449,11.6292065714314,11.297025936449,11.6292065714314,1908.78556190853,0.0,1.0
2016-01-11,18.75,19.0,18.75,19.0,1975,11.2669806547031,11.4172070634325,11.2669806547031,11.4172070634325,3286.70574086255,0.0,1.0
2016-01-12,19.0,19.75,18.64,19.7499,9460,11.4172070634325,11.8678862896206,11.2008810348622,11.8678261990571,15742.9044600302,0.0,1.0
2016-01-13,18.75,18.78,18.75,18.75,1429,11.2669806547031,11.2850078237506,11.2669806547031,11.2669806547031,2378.07721705954,0.0,1.0
2016-01-14,18.66,18.76,18.66,18.76,2200,11.2128991475605,11.2729897110523,11.2128991475605,11.2729897110523,3661.14057210007,0.0,1.0
2016-01-15,18.6272,18.89,18.108,18.75,4270,11.1931894427352,11.3511074435915,10.8811992370861,11.2669806547031,7105.94101948513,0.0,1.0
2016-01-19,17.25,18.43,17.25,18.43,2665,10.3656222023268,11.0746908515295,10.3656222023268,11.0746908515295,4434.97255665759,0.0,1.0
2016-01-20,17.01,17.01,16.75,17.01,8935,10.2214048499466,10.2214048499466,10.0651693848681,10.2214048499466,14869.2231871428,0.0,1.0
2016-01-21,16.9,16.94,16.9,16.9,3100,10.1553052301057,10.1793414555024,10.1553052301057,10.1553052301057,5158.8798970501,0.0,1.0
2016-01-22,16.81,16.84,16.75,16.76,17909,10.1012237229631,10.1192508920107,10.0651693848681,10.0711784412173,29803.3484117001,0.0,1.0
2016-01-25,16.5501,16.5501,16.55,16.55,914,9.94504834844808,9.94504834844808,9.94498825788459,9.94498825788459,1521.03749222703,0.0,1.0
2016-01-26,16.74,17.005,14.6,17.005,8701,10.0591603285189,10.2184003217721,8.77322226979547,10.2184003217721,14479.8109626558,0.0,1.0
2016-01-27,16.74,16.74,16.74,16.74,100,10.0591603285189,10.0591603285189,10.0591603285189,10.0591603285189,166.415480550003,0.0,1.0
2016-01-28,15.11,16.0,15.06,16.0,4936,9.07968414360339,9.61449015867997,9.04963886185752,9.61449015867997,8214.26811994814,0.0,1.0
2016-01-29,16.07,16.5,15.5,15.5,2093,9.65655355312419,9.91494297613871,9.31403734122122,9.31403734122122,3483.07600791156,0.0,1.0
2016-02-01,16.5,16.5,16.5,16.5,1273,9.91494297613871,9.91494297613871,9.91494297613871,9.91494297613871,2118.46906740154,0.0,1.0
2016-02-02,15.8,16.3831,15.7,15.7,2888,9.49430903169647,9.84469710741686,9.43421846820472,9.43421846820472,4806.07907828408,0.0,1.0
2016-02-03,15.8,15.8,15.8,15.8,10,9.49430903169647,9.49430903169647,9.49430903169647,9.49430903169647,16.6415480550003,0.0,1.0
2016-02-04,16.026,16.64,16.026,16.64,310,9.63011370518782,9.99906976502717,9.63011370518782,9.99906976502717,515.887989705009,0.0,1.0
2016-02-05,15.85,15.85,15.81,15.81,2319,9.52435431344234,9.52435431344234,9.50031808804564,9.50031808804564,3859.17499395457,0.0,1.0
2016-02-08,16.55,16.55,16.55,16.55,110,9.94498825788459,9.94498825788459,9.94498825788459,9.94498825788459,183.057028605003,0.0,1.0
2016-02-09,16.4282,16.5,16.4282,16.5,1034,9.87179795155164,9.91494297613871,9.87179795155164,9.91494297613871,1720.73606888703,0.0,1.0
2016-02-10,15.85,15.859,15.85,15.859,271,9.52435431344234,9.5297624641566,9.52435431344234,9.5297624641566,450.985952290508,0.0,1.0
2016-02-11,17.9648,17.9648,17.95,17.95,211,10.7951495501659,10.7951495501659,10.7862561467691,10.7862561467691,351.136663960505,0.0,1.0
2016-02-12,15.88,15.88,15.82,15.82,336,9.54238148248987,9.54238148248987,9.50632714439482,9.50632714439482,559.15601464801,0.0,1.0
2016-02-16,15.81,17.85,15.8,17.85,2553,9.50031808804564,10.7261655832773,9.49430903169647,10.7261655832773,4248.58721844157,0.0,1.0
2016-02-17,15.81,15.81,15.81,15.81,0,9.50031808804564,9.50031808804564,9.50031808804564,9.50031808804564,0,0.0,1.0
2016-02-18,15.81,15.81,15.81,15.81,18,9.50031808804564,9.50031808804564,9.50031808804564,9.50031808804564,29.9547864990005,0.0,1.0
2016-02-19,15.81,15.81,15.81,15.81,0,9.50031808804564,9.50031808804564,9.50031808804564,9.50031808804564,0,0.0,1.0
2016-02-22,16.44,16.49,15.978,15.978,773,9.87888863804367,9.90893391978954,9.60127023471178,9.60127023471178,1286.39166465152,0.0,1.0
2016-02-23,16.44,16.44,16.44,16.44,0,9.87888863804367,9.87888863804367,9.87888863804367,9.87888863804367,0,0.0,1.0
2016-02-24,16.44,16.44,16.431,16.4399,555,9.87888863804367,9.87888863804367,9.87348048732941,9.87882854748017,923.605917052516,0.0,1.0
2016-02-25,16.57,16.57,15.85,15.85,1303,9.95700637058294,9.95700637058294,9.52435431344234,9.52435431344234,2168.39371156654,0.0,1.0
2016-02-26,15.8,16.0,15.8,15.89,3209,9.49430903169647,9.61449015867997,9.49430903169647,9.54839053883904,5340.27277084959,0.0,1.0
2016-02-29,15.5,16.23,15.5,15.8,4256,9.31403734122122,9.75269845471099,9.31403734122122,9.49430903169647,7082.64285220812,0.0,1.0
2016-03-01,15.5,15.5,15.5,15.5,0,9.31403734122122,9.31403734122122,9.31403734122122,9.31403734122122,0,0.0,1.0
2016-03-02,15.85,15.85,15.85,15.85,3200,9.52435431344234,9.52435431344234,9.52435431344234,9.52435431344234,5325.29537760009,0.0,1.0
2016-03-03,15.75,15.75,15.75,15.75,177,9.46426374995059,9.46426374995059,9.46426374995059,9.46426374995059,294.555400573505,0.0,1.0
2016-03-04,15.85,15.85,15.81,15.81,1301,9.52435431344234,9.52435431344234,9.50031808804564,9.50031808804564,2165.06540195554,0.0,1.0
2016-03-07,15.9999,15.9999,15.9999,15.9999,436,9.61443006811647,9.61443006811647,9.61443006811647,9.61443006811647,725.571495198013,0.0,1.0
2016-03-08,15.85,15.8501,15.85,15.85,2163,9.52435431344234,9.52441440400583,9.52435431344234,9.52435431344234,3599.56684429656,0.0,1.0
2016-03-09,15.75,16.6,15.75,15.84,9483,9.46426374995059,9.97503353963047,9.46426374995059,9.51834525709317,15781.1800205568,0.0,1.0
2016-03-10,15.83,16.25,15.83,15.934,4758,9.51233620074399,9.76471656740934,9.51233620074399,9.57483038677541,7918.04856456914,0.0,1.0
2016-03-11,15.8101,15.8101,15.8101,15.8101,337,9.50037817860913,9.50037817860913,9.50037817860913,9.50037817860913,560.82016945351,0.0,1.0
2016-03-14,15.75,16.425,15.75,16.425,2170,9.46426374995059,9.8698750535199,9.46426374995059,9.8698750535199,3611.21592793506,0.0,1.0
2016-03-15,15.7791,15.7791,15.75,15.75,1034,9.48175010392669,9.48175010392669,9.46426374995059,9.46426374995059,1720.73606888703,0.0,1.0
2016-03-16,15.88,16.48,15.75,15.7648,3411,9.54238148248987,9.90292486344037,9.46426374995059,9.47315715334737,5676.4320415606,0.0,1.0
2016-03-17,15.9405,15.99,15.7799,15.82,9986,9.67488117498917,9.7049245624715,9.57740707337986,9.60174525192615,16453.1047070124,0.16,1.0
2016-03-18,15.9405,15.9405,15.9405,15.9405,0,9.67488117498917,9.67488117498917,9.67488117498917,9.67488117498917,0,0.0,1.0
2016-03-21,15.8,15.86,15.8,15.86,1519,9.58960650950905,9.62602273676035,9.58960650950905,9.62602273676035,2502.73042759381,0.0,1.0
2016-03-22,15.76,16.0,15.59,15.8,21148,9.56532902467485,9.71099393368005,9.4621497141295,9.58960650950905,34843.80716442,0.0,1.0
2016-03-23,15.41,15.75,15.38,15.75,4754,9.3529010323756,9.5592596534663,9.33469291874995,9.5592596534663,7832.77185831533,0.0,1.0
2016-03-24,15.4899,15.7,15.4784,15.7,2177,9.40139530833191,9.52891279742355,9.39441553144208,9.52891279742355,3586.86250221971,0.0,1.0
2016-03-28,15.18,15.46,15.14,15.14,3264,9.21330549457894,9.38324788841835,9.18902800974475,9.18902800974475,5377.82232762753,0.0,1.0
2016-03-29,15.13,15.18,14.95,14.95,1715,9.1829586385362,9.21330549457894,9.07370995678229,9.07370995678229,2825.66338599301,0.0,1.0
2016-03-30,15.45,15.5,15.1488,15.4899,3226,9.3771785172098,9.40752537325255,9.19436905640827,9.40139530833191,5315.21287650931,0.0,1.0
2016-03-31,15.5,16.8299,15.5,15.5,3447,9.40752537325255,10.2146910502776,9.40752537325255,9.40752537325255,5679.33626327576,0.0,1.0
2016-04-01,15.5,15.5,15.5,15.5,33,9.40752537325255,9.40752537325255,9.40752537325255,9.40752537325255,54.3713654447635,0.0,1.0
2016-04-04,15.5767,15.5767,15.5767,15.5767,1423,9.45407745042212,9.45407745042212,9.45407745042212,9.45407745042212,2344.55918266359,0.0,1.0
2016-04-05,15.25,15.5615,15.25,15.4,4335,9.25579109303879,9.44485200618513,9.25579109303879,9.34683166116705,7142.42027888031,0.0,1.0
2016-04-06,15.4979,15.5064,15.4499,15.5,3320,9.40625080529875,9.41140977082602,9.37711782349771,9.40752537325255,5470.08888717015,0.0,1.0
2016-04-07,15.5001,15.5001,15.5,15.5,200,9.40758606696463,9.40758606696463,9.40752537325255,9.40752537325255,329.523426937961,0.0,1.0
2016-04-08,15.82,16.75,15.53,16.52,7500,9.60174525192615,10.1661967743213,9.4257334868782,10.0266012365246,12357.1285101735,0.0,1.0
2016-04-11,15.6,15.7501,15.5,15.75,1163,9.46821908533805,9.55932034717838,9.40752537325255,9.5592596534663,1916.17872764424,0.0,1.0
2016-04-12,15.5001,15.6,15.5,15.55,2736,9.40758606696463,9.46821908533805,9.40752537325255,9.4378722292953,4507.88048051131,0.0,1.0
2016-04-13,15.57,15.57,15.5,15.5,430,9.4500109717124,9.4500109717124,9.40752537325255,9.40752537325255,708.475367916616,0.0,1.0
2016-04-14,15.57,15.57,15.57,15.57,49,9.4500109717124,9.4500109717124,9.4500109717124,9.4500109717124,80.7332395998004,0.0,1.0
2016-04-15,15.7201,15.7201,15.55,15.64,2320,9.54111223355273,9.54111223355273,9.4378722292953,9.49249657017225,3822.47175248035,0.0,1.0
2016-04-18,15.51,15.5726,15.51,15.5726,2444,9.4135947444611,9.45158900822662,9.4135947444611,9.45158900822662,4026.77627718188,0.0,1.0
2016-04-19,15.5573,15.75,15.52,15.75,4020,9.44230287027754,9.5592596534663,9.41966411566965,9.5592596534663,6623.42088145301,0.0,1.0
2016-04-20,15.5573,15.5573,15.5573,15.5573,0,9.44230287027754,9.44230287027754,9.44230287027754,9.44230287027754,0,0.0,1.0
2016-04-21,15.58,15.58,15.56,15.56,899,9.45608034292095,9.45608034292095,9.44394160050385,9.44394160050385,1481.20780408613,0.0,1.0
2016-04-22,15.7,15.7,15.58,15.58,10264,9.52891279742355,9.52891279742355,9.45608034292095,9.45608034292095,16911.1422704562,0.0,1.0
2016-04-25,15.65,15.65,15.65,15.65,472,9.4985659413808,9.4985659413808,9.4985659413808,9.4985659413808,777.675287573588,0.0,1.0
2016-04-26,16.05,16.25,16.05,16.25,451,9.7413407897228,9.8627282138938,9.7413407897228,9.8627282138938,743.075327745102,0.0,1.0
2016-04-27,16.2,16.35,15.9,16.09,13827,9.83238135785105,9.9234219259793,9.65030022159455,9.765618274557,22781.6021213559,0.0,1.0
2016-04-28,15.9999,15.9999,15.9999,15.9999,725,9.71093323996796,9.71093323996796,9.71093323996796,9.71093323996796,1194.52242265011,0.0,1.0
2016-04-29,15.9999,15.9999,15.9999,15.9999,1,9.71093323996796,9.71093323996796,9.71093323996796,9.71093323996796,1.64761713468981,0.0,1.0
2016-05-02,15.77,16.0,15.77,16.0,3432,9.5713983958834,9.71099393368005,9.5713983958834,9.71099393368005,5654.62200625541,0.0,1.0
2016-05-03,15.77,15.77,15.77,15.77,0,9.5713983958834,9.5713983958834,9.5713983958834,9.5713983958834,0,0.0,1.0
2016-05-04,15.8001,16.0001,15.77,15.77,6610,9.58966720322113,9.71105462739213,9.5713983958834,9.5713983958834,10890.7492602996,0.0,1.0
2016-05-05,15.85,15.85,15.8,15.8,586,9.6199533655518,9.6199533655518,9.58960650950905,9.58960650950905,965.503640928226,0.0,1.0
2016-05-06,15.9399,15.98,15.75,15.837,5862,9.67451701271666,9.69885519126295,9.5592596534663,9.61206318298068,9658.33164355164,0.0,1.0
2016-05-09,15.91,16.0,15.75,16.0,1082,9.6563695928031,9.71099393368005,9.5592596534663,9.71099393368005,1782.72173973437,0.0,1.0
2016-05-10,16.0,16.0,15.97,15.97,7200,9.71099393368005,9.71099393368005,9.6927858200544,9.6927858200544,11862.8433697666,0.0,1.0
2016-05-11,15.56,15.98,15.56,15.98,1260,9.44394160050385,9.69885519126295,9.44394160050385,9.69885519126295,2075.99758970915,0.0,1.0
2016-05-12,15.6,15.605,15.6,15.604,1400,9.46821908533805,9.47125377094232,9.46821908533805,9.47064683382147,2306.66398856573,0.0,1.0
2016-05-13,16.0,16.0,15.6,15.6,12352,9.71099393368005,9.71099393368005,9.46821908533805,9.46821908533805,20351.3668476885,0.0,1.0
2016-05-16,16.0,16.0058,15.8411,16.0,8519,9.71099393368005,9.71451416898101,9.61455162517619,9.71099393368005,14036.0503704224,0.0,1.0
2016-05-17,15.99,15.99,15.876,15.99,852,9.7049245624715,9.7049245624715,9.63573373069403,9.7049245624715,1403.76979875571,0.0,1.0
2016-05-18,16.42,16.42,15.8609,16.0,4298,9.96590752443915,9.96590752443915,9.62656898016912,9.71099393368005,7081.45844489678,0.0,1.0
2016-05-19,15.94,16.0,15.81,16.0,5904,9.67457770642875,9.71099393368005,9.5956758807176,9.71099393368005,9727.53156320861,0.0,1.0
2016-05-20,16.0,16.4,15.75,15.9,18001,9.71099393368005,9.95376878202205,9.5592596534663,9.65030022159455,29658.7560415512,0.0,1.0
2016-05-23,15.99,15.99,15.9501,15.98,599,9.7049245624715,9.7049245624715,9.68070777134938,9.69885519126295,986.922663679193,0.0,1.0
2016-05-24,16.0,16.0,15.95,15.98,3317,9.71099393368005,9.71099393368005,9.6806470776373,9.69885519126295,5465.14603576608,0.0,1.0
2016-05-25,16.0,16.0,16.0,16.0,130,9.71099393368005,9.71099393368005,9.71099393368005,9.71099393368005,214.190227509675,0.0,1.0
2016-05-26,16.33,16.33,16.33,16.33,100,9.9112831835622,9.9112831835622,9.9112831835622,9.9112831835622,164.761713468981,0.0,1.0
2016-05-27,16.31,16.33,16.11,16.3,1492,9.8991444411451,9.9112831835622,9.7777570169741,9.89307506993655,2458.24476495719,0.0,1.0
2016-05-31,15.99,16.3101,15.99,16.31,3323,9.7049245624715,9.89920513485718,9.7049245624715,9.8991444411451,5475.03173857422,0.0,1.0
2016-06-01,16.0,16.1596,16.0,16.1,3427,9.71099393368005,9.80786109816851,9.71099393368005,9.77168764576555,5646.38392058196,0.0,1.0
2016-06-02,15.85,15.9,15.85,15.9,1045,9.6199533655518,9.65030022159455,9.6199533655518,9.65030022159455,1721.75990575085,0.0,1.0
2016-06-03,15.98,16.0,15.9,15.9,1800,9.69885519126295,9.71099393368005,9.65030022159455,9.65030022159455,2965.71084244165,0.0,1.0
2016-06-06,16.06,16.2,15.8101,15.8101,5177,9.74741016093135,9.83238135785105,9.59573657442968,9.59573657442968,8529.71390628912,0.0,1.0
2016-06-07,16.1199,16.2,16.0,16.0,4924,9.78376569447056,9.83238135785105,9.71099393368005,9.71099393368005,8112.8667712126,0.0,1.0
2016-06-08,16.15,16.2,16.15,16.15,4244,9.8020345018083,9.83238135785105,9.8020345018083,9.8020345018083,6992.48711962353,0.0,1.0
2016-06-09,16.24,16.35,16.15,16.35,6223,9.85665884268525,9.9234219259793,9.8020345018083,9.9234219259793,10253.1214291747,0.0,1.0
2016-06-10,16.35,16.35,16.35,16.35,202,9.9234219259793,9.9234219259793,9.9234219259793,9.9234219259793,332.818661207341,0.0,1.0
2016-06-13,16.05,16.18,16.04,16.1501,9100,9.7413407897228,9.82024261543395,9.73527141851425,9.80209519552038,14993.3159256772,0.0,1.0
2016-06-14,16.0669,16.08,16.0563,16.08,1845,9.75159802706525,9.75954890334845,9.74516449358418,9.75954890334845,3039.85361350269,0.0,1.0
2016-06-15,16.0669,16.0669,16.0669,16.0669,0,9.75159802706525,9.75159802706525,9.75159802706525,9.75159802706525,0,0.0,1.0
2016-06-16,15.95,16.0,15.95,15.99,8254,9.7777570169741,9.80840829288938,9.7777570169741,9.80227803770632,13464.366088404,0.16,1.0
2016-06-17,15.92,15.98,15.92,15.98,3836,9.75936625142493,9.79614778252327,9.75936625142493,9.79614778252327,6257.48828629969,0.0,1.0
2016-06-20,16.0117,16.09,15.9,15.9,789,9.81558069145355,9.86358058953688,9.74710574105882,9.74710574105882,1287.05898276602,0.0,1.0
2016-06-21,16.14,16.14,15.98,15.98,209,9.89423186545216,9.89423186545216,9.79614778252327,9.79614778252327,340.931973888591,0.0,1.0
2016-06-22,15.93,16.05,15.91,15.91,609,9.76549650660798,9.83905956880466,9.75323599624187,9.75323599624187,993.433359321302,0.0,1.0
2016-06-23,16.39,16.39,16.04,16.044,8453,10.0474882450286,10.0474882450286,9.8329293136216,9.83538141569482,13788.9855276567,0.0,1.0
2016-06-24,15.8,16.0184,15.8,15.9001,17264,9.68580318922826,9.8196879624262,9.68580318922826,9.74716704361065,28161.9597952758,0.0,1.0
2016-06-27,15.75,16.07,15.7,15.7,4433,9.65515191331298,9.85132007917077,9.6245006373977,9.6245006373977,7231.34660405801,0.0,1.0
2016-06-28,16.04,16.0999,15.9468,16.09,2050,9.8329293136216,9.8696495421681,9.77579533531552,9.86358058953688,3344.06960034264,0.0,1.0
2016-06-29,16.01,16.01,15.95,16.0,4512,9.81453854807243,9.81453854807243,9.7777570169741,9.80840829288938,7360.21562768097,0.0,1.0
2016-06-30,16.0,16.15,15.9501,15.9501,2614,9.80840829288938,9.90036212063521,9.77781831952593,9.77781831952593,4264.09655380276,0.0,1.0
2016-07-01,16.15,16.15,16.14,16.14,1613,9.90036212063521,9.90036212063521,9.89423186545216,9.89423186545216,2631.2118367574,0.0,1.0
2016-07-05,16.09,16.19,16.0495,16.19,924,9.86358058953688,9.92488314136744,9.8387530560455,9.92488314136744,1507.27820034956,0.0,1.0
2016-07-06,16.0,16.0,15.92,15.92,425,9.80840829288938,9.80840829288938,9.75936625142493,9.75936625142493,693.282722022254,0.0,1.0
2016-07-07,16.0,16.0,16.0,16.0,0,9.80840829288938,9.80840829288938,9.80840829288938,9.80840829288938,0,0.0,1.0
2016-07-08,15.9647,16.15,15.95,16.15,8286,9.78676849209319,9.90036212063521,9.7777570169741,9.90036212063521,13516.5661992386,0.0,1.0
2016-07-11,16.1496,16.1501,16.04,16.05,12790,9.90011691042789,9.90042342318704,9.8329293136216,9.83905956880466,20863.7317992109,0.0,1.0
2016-07-12,16.24,16.3,16.1614,16.1614,2392,9.95553441728272,9.99231594838105,9.9073506115439,9.9073506115439,3901.9582848876,0.0,1.0
2016-07-13,16.24,16.24,16.24,16.24,0,9.95553441728272,9.95553441728272,9.95553441728272,9.95553441728272,0,0.0,1.0
2016-07-14,16.26,16.37,16.25,16.37,10401,9.96779492764883,10.0352277346624,9.96166467246577,10.0352277346624,16966.667274714,0.0,1.0
2016-07-15,16.26,16.32,16.19,16.26,8451,9.96779492764883,10.0045764587472,9.92488314136744,9.96779492764883,13785.7230207296,0.0,1.0
2016-07-18,16.26,16.33,16.2521,16.33,5760,9.96779492764883,10.0107067139302,9.96295202605421,10.0107067139302,9396.01995023102,0.0,1.0
2016-07-19,16.19,16.19,16.07,16.07,683,9.92488314136744,9.92488314136744,9.85132007917077,9.85132007917077,1114.14611562635,0.0,1.0
2016-07-20,16.18,16.39,16.18,16.39,1158,9.91875288618438,10.0474882450286,9.91875288618438,10.0474882450286,1888.9915108277,0.0,1.0
2016-07-21,16.024,16.15,16.024,16.15,3759,9.82312090532871,9.90036212063521,9.82312090532871,9.90036212063521,6131.88176960389,0.0,1.0
2016-07-22,16.08,16.1499,16.08,16.1499,4530,9.85745033435382,9.90030081808338,9.85745033435382,9.90030081808338,7389.57819002544,0.0,1.0
2016-07-25,16.065,16.0916,16.06,16.0902,7414,9.84825495157924,9.86456143036617,9.84518982398771,9.86370319464054,12094.1131789953,0.0,1.0
2016-07-26,15.9332,16.15,15.9332,16.15,2525,9.76745818826656,9.90036212063521,9.76745818826656,9.90036212063521,4118.91499554398,0.0,1.0
2016-07-27,15.739,16.15,15.53,16.15,16513,9.64840863261162,9.90036212063521,9.52028629928575,9.90036212063521,26936.8884441258,0.0,1.0
2016-07-28,15.88,15.88,15.69,15.69,2908,9.73484523069271,9.73484523069271,9.61837038221464,9.61837038221464,4743.6850720958,0.0,1.0
2016-07-29,15.85,16.02,15.6,15.75,10876,9.71645446514354,9.82066880325549,9.56319808556714,9.65515191331298,17741.5126699154,0.0,1.0
2016-08-01,16.2001,16.2001,15.96,15.96,7676,9.93107469910232,9.93107469910232,9.78388727215715,9.78388727215715,12521.5015864537,0.0,1.0
2016-08-02,16.26,16.4,16.1756,16.4,4325,9.96779492764883,10.0536185002116,9.91605557390384,10.0536185002116,7055.17122999118,0.0,1.0
2016-08-03,16.1,16.18,15.96,16.18,6575,9.86971084471994,9.91875288618438,9.78388727215715,9.91875288618438,10725.4915230502,0.0,1.0
2016-08-04,16.1,16.2,15.96,15.96,9187,9.86971084471994,9.93101339655049,9.78388727215715,9.78388727215715,14986.3255699258,0.0,1.0
2016-08-05,16.28,16.37,16.03,16.3217,2895,9.98005543801494,10.0352277346624,9.82679905843854,10.0056186021283,4722.47877706924,0.0,1.0
2016-08-08,16.25,16.25,16.25,16.25,831,9.96166467246577,9.96166467246577,9.96166467246577,9.96166467246577,1355.57162823646,0.0,1.0
2016-08-09,16.24,16.25,16.1,16.24,2253,9.95553441728272,9.96166467246577,9.86971084471994,9.95553441728272,3675.21405344974,0.0,1.0
2016-08-10,16.25,16.25,16.22,16.22,4512,9.96166467246577,9.96166467246577,9.9432739069166,9.9432739069166,7360.21562768097,0.0,1.0
2016-08-11,16.2,16.26,16.02,16.21,9449,9.93101339655049,9.96779492764883,9.82066880325549,9.93714365173355,15413.7139773842,0.0,1.0
2016-08-12,16.34,16.35,16.1457,16.1457,2538,10.0168369691133,10.0229672242963,9.8977261109065,9.8977261109065,4140.12129057054,0.0,1.0
2016-08-15,16.0701,16.38,16.07,16.19,4268,9.8513813817226,10.0413579898455,9.85132007917077,9.92488314136744,6962.18978256701,0.0,1.0
2016-08-16,16.05,16.25,16.0,16.2157,18697,9.83905956880466,9.96166467246577,9.80840829288938,9.94063789718789,30499.5460085884,0.0,1.0
2016-08-17,16.07,16.0999,16.0323,16.0323,2404,9.85132007917077,9.8696495421681,9.82820901713065,9.82820901713065,3921.53332645059,0.0,1.0
2016-08-18,16.09,16.09,15.96,15.96,2214,9.86358058953688,9.86358058953688,9.78388727215715,9.78388727215715,3611.59516837005,0.0,1.0
2016-08-19,16.05,16.1,15.96,15.96,3146,9.83905956880466,9.86971084471994,9.78388727215715,9.78388727215715,5131.92339642826,0.0,1.0
2016-08-22,16.1,16.18,16.01,16.05,4798,9.86971084471994,9.91875288618438,9.81453854807243,9.83905956880466,7826.75411826535,0.0,1.0
2016-08-23,16.1,16.1,15.95,16.01,2128,9.86971084471994,9.86971084471994,9.7777570169741,9.81453854807243,3471.30737050202,0.0,1.0
2016-08-24,16.1,16.1,16.1,16.1,0,9.86971084471994,9.86971084471994,9.86971084471994,9.86971084471994,0,0.0,1.0
2016-08-25,15.9982,16.01,15.9982,16.01,417,9.80730484695643,9.81453854807243,9.80730484695643,9.81453854807243,680.2326943136,0.0,1.0
2016-08-26,16.0,16.05,15.99,15.99,1200,9.80840829288938,9.83905956880466,9.80227803770632,9.80227803770632,1957.50415629813,0.0,1.0
2016-08-29,16.0,16.0,16.0,16.0,75,9.80840829288938,9.80840829288938,9.80840829288938,9.80840829288938,122.344009768633,0.0,1.0
2016-08-30,16.02,16.1893,15.94,16.09,9337,9.82066880325549,9.92445402350462,9.77162676179104,9.86358058953688,15231.013589463,0.0,1.0
2016-08-31,16.005,16.045,15.99,15.99,788,9.8114734204809,9.83599444121313,9.80227803770632,9.80227803770632,1285.42772930244,0.0,1.0
2016-09-01,16.17,16.1899,16.05,16.0684,5257,9.91262263100133,9.92482183881561,9.83905956880466,9.85033923834148,8575.49945804939,0.0,1.0
2016-09-02,15.96,16.15,15.96,16.15,460,9.78388727215715,9.90036212063521,9.78388727215715,9.90036212063521,750.376593247617,0.0,1.0
2016-09-06,15.99,16.19,15.99,16.19,1700,9.80227803770632,9.92488314136744,9.80227803770632,9.92488314136744,2773.13088808902,0.0,1.0
2016-09-07,16.01,16.25,16.01,16.25,7525,9.81453854807243,9.96166467246577,9.81453854807243,9.96166467246577,12275.1823134529,0.0,1.0
2016-09-08,16.01,16.01,16.01,16.01,0,9.81453854807243,9.81453854807243,9.81453854807243,9.81453854807243,0,0.0,1.0
2016-09-09,16.1,16.2923,16.01,16.01,1530,9.86971084471994,9.9875956518901,9.81453854807243,9.81453854807243,2495.81779928011,0.0,1.0
2016-09-12,16.3198,16.45,16.3198,16.38,1266,10.0044538536435,10.0842697761269,10.0044538536435,10.0413579898455,2065.16688489453,0.0,1.0
2016-09-13,16.3,16.32,16.3,16.32,1038,9.99231594838105,10.0045764587472,9.99231594838105,10.0045764587472,1693.24109519788,0.0,1.0
2016-09-14,16.3,16.3,16.3,16.3,137,9.99231594838105,9.99231594838105,9.99231594838105,9.99231594838105,223.481724510703,0.0,1.0
2016-09-15,16.3,16.3,16.3,16.3,2,9.99231594838105,9.99231594838105,9.99231594838105,9.99231594838105,3.26250692716355,0.0,1.0
2016-09-16,16.2744,16.2744,16.2744,16.2744,341,10.0747065780413,10.0747065780413,10.0747065780413,10.0747065780413,550.841888745005,0.16,1.0
2016-09-19,16.2744,16.2744,16.2744,16.2744,36,10.0747065780413,10.0747065780413,10.0747065780413,10.0747065780413,58.1533958792381,0.0,1.0
2016-09-20,16.2449,16.27,16.2449,16.27,2019,10.0564445318797,10.0719827474274,10.0564445318797,10.0719827474274,3261.43628556061,0.0,1.0
2016-09-21,16.2449,16.2449,16.2449,16.2449,116,10.0564445318797,10.0564445318797,10.0564445318797,10.0564445318797,187.383164499767,0.0,1.0
2016-09-22,16.41,16.41,16.1392,16.25,4742,10.1586500851434,10.1586500851434,9.99101069190413,10.0596016991822,7660.09453498186,0.0,1.0
2016-09-23,16.4499,16.4499,16.18,16.42,3740,10.1833502763925,10.1833502763925,10.0162680303242,10.164840609266,6041.49168300972,0.0,1.0
2016-09-26,16.43,16.4433,16.25,16.44,14347,10.1710311333886,10.1792645304716,10.0596016991822,10.1772216575111,23175.743629984,0.0,1.0
2016-09-27,16.26,16.43,15.77,16.43,37579,10.0657922233048,10.1710311333886,9.76245654129871,10.1710311333886,60704.0684373858,0.0,1.0
2016-09-28,16.0,16.3207,15.903,16.3207,18541,9.9048385961179,10.1033687047288,9.84479051212894,10.1033687047288,29950.6142499153,0.0,1.0
2016-09-29,16.16,16.3999,16.06,16.06,2405,10.0038869820791,10.1523976557796,9.94198174085334,9.94198174085334,3884.96991915464,0.0,1.0
2016-09-30,16.25,16.41,16.17,16.3675,1945,10.0596016991822,10.1586500851434,10.0100775062017,10.1323403576225,3141.89874958662,0.0,1.0
2016-10-03,16.25,16.4299,16.25,16.3,6358,10.0596016991822,10.1709692281473,10.0596016991822,10.0905543197951,10270.5358611166,0.0,1.0
2016-10-04,16.33,16.41,16.2365,16.41,4701,10.1091258921628,10.1586500851434,10.0512444916168,10.1586500851434,7593.86427856385,0.0,1.0
2016-10-05,16.4,16.42,16.2704,16.2704,2277,10.1524595610208,10.164840609266,10.0722303683923,10.0722303683923,3678.20228936182,0.0,1.0
2016-10-06,16.32,16.43,16.2826,16.43,6302,10.1029353680403,10.1710311333886,10.0797828078218,10.1710311333886,10180.0750230821,0.0,1.0
2016-10-07,16.71,16.78,16.3882,16.43,4032,10.3443658088206,10.3876994776786,10.1451547425562,10.1710311333886,6513.18033847467,0.0,1.0
2016-10-10,16.71,16.9977,16.71,16.95,8761,10.3443658088206,10.5224671878271,10.3443658088206,10.4929383877624,14152.2750360557,0.0,1.0
2016-10-11,17.0001,17.6272,17.0,17.0,5475,10.5239529136165,10.9121606813431,10.5238910083753,10.5238910083753,8844.16228996744,0.0,1.0
2016-10-12,16.6501,17.29,16.65,17.29,10943,10.3072845693264,10.7034162079299,10.3072226640852,10.7034162079299,17677.0169751806,0.0,1.0
2016-10-13,16.648,16.648,16.648,16.648,157,10.3059845592607,10.3059845592607,10.3059845592607,10.3059845592607,253.613420917787,0.0,1.0
2016-10-14,16.98,17.2,16.6792,16.734,24054,10.5115099601301,10.6477014908267,10.3252989945231,10.3592230667148,38856.1606799776,0.0,1.0
2016-10-17,17.18,17.6795,16.7752,17.6795,2704,10.6353204425816,10.9445371225042,10.3847280260998,10.9445371225042,4367.96617937387,0.0,1.0
2016-10-18,17.13,17.31,16.82,16.8767,2798,10.6043678219687,10.7157972561751,10.4124615741689,10.4475618459439,4519.81115750301,0.0,1.0
2016-10-19,17.45,17.49,17.2419,17.4731,6500,10.8024645938911,10.8272266903814,10.6736397869003,10.8167647046142,10499.918700418,0.0,1.0
2016-10-20,17.37,17.4,17.1958,17.3,13519,10.7529404009105,10.7715119732782,10.6451014706953,10.7096067320525,21838.2155247616,0.0,1.0
2016-10-21,17.19,17.25,16.87,16.87,3490,10.6415109667042,10.6786541114396,10.4434141947818,10.4434141947818,5637.64865607056,0.0,1.0
2016-10-24,17.21,17.3,15.72,15.72,11766,10.6538920149493,10.7096067320525,9.73150392068584,9.73150392068584,19006.4682198643,0.0,1.0
2016-10-25,17.21,17.21,17.21,17.21,0,10.6538920149493,10.6538920149493,10.6538920149493,10.6538920149493,0,0.0,1.0
2016-10-26,17.21,17.21,17.21,17.21,0,10.6538920149493,10.6538920149493,10.6538920149493,10.6538920149493,0,0.0,1.0
2016-10-27,17.42,17.5,16.82,16.82,1665,10.7838930215234,10.833417214504,10.4124615741689,10.4124615741689,2689.59455941475,0.0,1.0
2016-10-28,17.63,17.63,17.45,17.45,5750,10.9138940280974,10.9138940280974,10.8024645938911,10.8024645938911,9288.38961960052,0.0,1.0
2016-10-31,17.5,17.715,17.5,17.715,1500,10.833417214504,10.9665134831393,10.833417214504,10.9665134831393,2423.05816163491,0.0,1.0
2016-11-01,17.0957,17.5,17.02,17.05,5888,10.5831343242283,10.833417214504,10.5362720566204,10.5548436289881,9511.31097047092,0.0,1.0
2016-11-02,17.33,17.48,17.1501,17.48,3101,10.7281783044202,10.8210361662588,10.6168107754551,10.8210361662588,5009.26890615325,0.0,1.0
2016-11-03,17.3032,17.4819,17.3032,17.4819,210,10.7115876997717,10.8222123658421,10.7115876997717,10.8222123658421,339.228142628888,0.0,1.0
2016-11-04,17.05,17.05,17.05,17.05,592,10.5548436289881,10.5548436289881,10.5548436289881,10.5548436289881,956.300287791917,0.0,1.0
2016-11-07,17.49,17.49,17.02,17.2829,3158,10.8272266903814,10.8272266903814,10.5362720566204,10.6990209358029,5101.34511629537,0.0,1.0
2016-11-08,17.3225,17.3225,17.3225,17.3225,1217,10.7235354113283,10.7235354113283,10.7235354113283,10.7235354113283,1965.90785513979,0.0,1.0
2016-11-09,17.99,17.99,17.46,17.4918,1832,11.1367528965101,11.1367528965101,10.8086551180137,10.8283409847234,2959.3617014101,0.0,1.0
2016-11-10,17.94,18.0,17.44,17.94,7848,11.1058002758972,11.1429434206326,10.7962740697685,11.1058002758972,12677.4403016739,0.0,1.0
2016-11-11,17.75,17.75,17.6482,17.75,3191,10.9881803175683,10.9881803175683,10.9251607820005,10.9881803175683,5154.65239585134,0.0,1.0
2016-11-14,18.31,18.31,18.05,18.05,1517,11.3348496684324,11.3348496684324,11.1738960412455,11.1738960412455,2450.51948746678,0.0,1.0
2016-11-15,18.3664,18.4594,18.2,18.278,9170,11.3697642244837,11.4273360988237,11.2667539030841,11.3150399912402,14812.9622281282,0.0,1.0
2016-11-16,18.45,18.47,18.36,18.47,2686,11.4215170061485,11.4338980543936,11.3658022890453,11.4338980543936,4338.88948143424,0.0,1.0
2016-11-17,18.2,18.95,17.724,18.95,10408,11.2667539030841,11.7310432122771,10.9720849548496,11.7310432122771,16812.7928975308,0.0,1.0
2016-11-18,18.1647,18.17,17.8581,18.16,5309,11.2449013529314,11.2481823307164,11.0550998833333,11.2419918065938,8576.01052007987,0.0,1.0
2016-11-21,18.3,18.45,18.2101,18.2101,4736,11.3286591443099,11.4215170061485,11.2730063324479,11.2730063324479,7650.40230233527,0.0,1.0
2016-11-22,18.67,18.73,18.0101,18.1645,22343,11.5577085368451,11.5948516815805,11.1491958499964,11.244777542449,36092.2590036059,0.0,1.0
2016-11-23,18.73,18.73,18.1089,18.3,15857,11.5948516815805,11.5948516815805,11.2103582283275,11.3286591443099,25614.9555126966,0.0,1.0
2016-11-25,18.62,18.62,18.62,18.62,100,11.5267559162322,11.5267559162322,11.5267559162322,11.5267559162322,161.537210775661,0.0,1.0
2016-11-28,18.7,18.8,18.6,18.729,2740,11.5762801092128,11.6381853504385,11.5143748679871,11.5942326291683,4426.11957525311,0.0,1.0
2016-11-29,18.8,18.97,18.54,18.6,5467,11.6381853504385,11.7434242605223,11.4772317232516,11.5143748679871,8831.23931310542,0.0,1.0
2016-11-30,19.91,19.91,18.8,18.8999,7246,12.3253335280442,12.3253335280442,11.6381853504385,11.700028686423,11704.9862928044,0.0,1.0
2016-12-01,19.54,19.9,19.17,19.9,3289,12.096284135509,12.3191430039216,11.8672347429738,12.3191430039216,5312.95886241149,0.0,1.0
2016-12-02,19.74,19.79,19.34,19.4,1881,12.2200946179605,12.2510472385733,11.9724736530575,12.009616797793,3038.51493469017,0.0,1.0
2016-12-05,21.75,23.74,19.1,19.7,25845,13.4643899665978,14.6963042669899,11.8239010741157,12.1953325214702,41749.2921249695,0.0,1.0
2016-12-06,21.4,22.2376,20.18,22.02,16787,13.2477216223077,13.7662399228145,12.4924776793537,13.6315341179073,27117.2515729102,0.0,1.0
2016-12-07,21.04,22.0,20.92,21.8,9421,13.024862753895,13.6191530696621,12.9505764644242,13.4953425872106,15218.4206271751,0.0,1.0
2016-12-08,21.2,22.11,20.695,20.695,6539,13.1239111398562,13.6872488350104,12.8112896716662,12.8112896716662,10562.9182126205,0.0,1.0
2016-12-09,21.0,22.0,20.41,22.0,6686,13.0001006574047,13.6191530696621,12.6348597341729,13.6191530696621,10800.3779124607,0.0,1.0
2016-12-12,21.84,21.9,20.81,20.81,6021,13.5201046837009,13.5572478284364,12.8824806990758,12.8824806990758,9726.15546080258,0.0,1.0
2016-12-13,21.57,22.2185,21.06,22.2185,6533,13.3529605323914,13.7544160217403,13.0372438021402,13.7544160217403,10553.225979974,0.0,1.0
2016-12-14,22.25,22.25,21.7501,22.25,13484,13.7739161727265,13.7739161727265,13.464451871839,13.7739161727265,21781.6775009901,0.0,1.0
2016-12-15,22.6,24.27,21.98,22.0,38114,13.9905845170165,15.0244020454863,13.606772021417,13.6191530696621,61568.2925150356,0.0,1.0
2016-12-16,23.19,23.3,22.8,23.2899,44505,14.4548738262096,14.5234394200381,14.2117776299085,14.5171438518775,71399.5128846194,0.16,1.0
2016-12-19,24.035,24.035,22.0,22.01,5481,14.9815822515285,14.9815822515285,13.7131187657012,13.7193520015038,8793.18571218068,0.0,1.0
2016-12-20,23.5,24.25,22.7,24.249,7743,14.6481041360899,15.1155968212843,14.1494452718826,15.114973497704,12422.11949816,0.0,1.0
2016-12-21,22.55,23.5,22.401,23.5,8612,14.0559467348437,14.6481041360899,13.9630715213851,14.6481041360899,13816.2589588214,0.0,1.0
2016-12-22,22.58,22.65,22.47,22.5,7116,14.0746464422515,14.1182790928696,14.006080848423,14.0247805558308,11416.2214062904,0.0,1.0
2016-12-23,22.66,22.92,22.6,22.92,2389,14.1245123286722,14.2865764595396,14.0871129138567,14.2865764595396,3832.68028943616,0.0,1.0
2016-12-27,22.85,22.85,22.5,22.6445,1538,14.2429438089215,14.2429438089215,14.0247805558308,14.1148508131782,2467.41828595763,0.0,1.0
2016-12-28,23.49,23.49,22.68,22.98,2686,14.6418709002873,14.6418709002873,14.1369788002774,14.3239758743551,4309.15833295334,0.0,1.0
2016-12-29,23.62,23.75,23.135,23.19,12212,14.722902965721,14.8039350311547,14.4205910292953,14.4548738262096,19591.7503953932,0.0,1.0
2016-12-30,23.9272,23.9272,23.32,23.53,2937,14.9143879695766,14.9143879695766,14.5359058916433,14.6668038434977,4711.83843033654,0.0,1.0
2017-01-03,24.09,24.1,23.5,23.95,4672,15.0158650484428,15.0220982842454,14.6481041360899,14.9285997472065,7495.30444212881,0.0,1.0
2017-01-04,24.0,24.0,22.5,22.5,7444,14.9597659262195,14.9597659262195,14.0247805558308,14.0247805558308,11942.4328482891,0.0,1.0
2017-01-05,23.95,24.0,22.515,22.515,3016,14.9285997472065,14.9597659262195,14.0341304095346,14.0341304095346,4838.57838130576,0.0,1.0
2017-01-06,22.99,23.55,22.25,23.55,17133,14.3302091101577,14.6792703151029,13.868949660766,14.6792703151029,27486.5263285516,0.0,1.0
2017-01-09,23.18,23.24,23.18,23.24,1807,14.448640590407,14.4860400052225,14.448640590407,14.4860400052225,2898.9758405237,0.0,1.0
2017-01-10,23.94,23.95,22.6349,22.6349,1305,14.9223665114039,14.9285997472065,14.1088669068077,14.1088669068077,2093.6156457573,0.0,1.0
2017-01-11,23.35,23.95,23.0,23.1,5874,14.554605599051,14.9285997472065,14.3364423459603,14.3987747039862,9423.6768606731,0.0,1.0
2017-01-12,23.75,23.83,22.6339,23.83,669,14.8039350311547,14.8538009175754,14.1082435832275,14.8538009175754,1073.27882529627,0.0,1.0
2017-01-13,23.5,23.5498,23.28,23.5498,1350,14.6481041360899,14.6791456503868,14.5109729484329,14.6791456503868,2165.80928871445,0.0,1.0
2017-01-17,22.98,23.8946,22.6,23.13,4438,14.3239758743551,14.8940676208602,14.0871129138567,14.417474411394,7119.89749875166,0.0,1.0
2017-01-18,22.77,23.24,22.38,22.38,4587,14.1930779225007,14.4860400052225,13.9499817261997,13.9499817261997,7358.93867209865,0.0,1.0
2017-01-19,22.7,23.05,22.0193,22.22,9170,14.1494452718826,14.3676085249733,13.7251489108002,13.8502499533582,14711.46013149,0.0,1.0
2017-01-20,22.7,22.7,22.2,22.69,2331,14.1494452718826,14.1494452718826,13.837783481753,14.14321203608,3739.63070518027,0.0,1.0
2017-01-23,22.64,22.69,21.89,22.64,3677,14.112045857067,14.14321203608,13.6445531718727,14.112045857067,5899.02278118744,0.0,1.0
2017-01-24,22.7,22.7,22.3024,22.3024,461,14.1494452718826,14.1494452718826,13.9016118163715,13.9016118163715,739.583764516562,0.0,1.0
2017-01-25,22.7277,23.94,22.05,22.05,3054,14.1667113350558,14.9223665114039,13.7442849447141,13.7442849447141,4899.54190202511,0.0,1.0
2017-01-26,23.35,23.48,22.25,23.48,3288,14.554605599051,14.6356376644847,13.868949660766,14.6356376644847,5274.94884540231,0.0,1.0
2017-01-27,23.6,23.6,21.52,21.52,475,14.7104364941158,14.7104364941158,13.4139234471768,13.4139234471768,762.044008992121,0.0,1.0
2017-01-30,23.44,23.8,22.98,23.001,4859,14.6107047212743,14.8351012101676,14.3239758743551,14.3370656695406,7795.30913619521,0.0,1.0
2017-01-31,22.95,23.46,22.8119,23.455,3457,14.3052761669474,14.6231711928795,14.2191951805136,14.6200545749782,5546.0760822858,0.0,1.0
2017-02-01,23.0,23.0,22.22,22.88,7157,14.3364423459603,14.3364423459603,13.8502499533582,14.2616435163292,11481.9978365402,0.0,1.0
2017-02-02,23.0,23.0,22.66,22.97,3505,14.3364423459603,14.3364423459603,14.1245123286722,14.3177426385526,5623.08263477344,0.0,1.0
2017-02-03,23.49,23.5,22.816,23.0,5456,14.6418709002873,14.6481041360899,14.2217508071926,14.3364423459603,8753.07813276002,0.0,1.0
2017-02-06,23.93,24.0,23.0,23.0,5284,14.9161332756013,14.9597659262195,14.3364423459603,14.3364423459603,8477.13798634604,0.0,1.0
2017-02-07,24.88,25.0,23.95,23.95,5871,15.5082906768475,15.5830895064786,14.9285997472065,14.9285997472065,9418.86395114261,0.0,1.0
2017-02-08,25.67,25.91,24.81,24.81,15522,16.0007163052522,16.1503139645144,15.4646580262294,15.4646580262294,24901.9939106857,0.0,1.0
2017-02-09,25.0,25.5,25.0,25.5,10670,15.5830895064786,15.8947512966082,15.5830895064786,15.8947512966082,17117.9148967283,0.0,1.0
2017-02-10,24.5,25.04,23.65,24.15,1509,15.271427716349,15.608022449689,14.7416026731288,15.0532644632583,2420.89349382971,0.0,1.0
2017-02-13,24.95,25.0,24.51,24.51,1666,15.5519233274657,15.5830895064786,15.2776609521516,15.2776609521516,2672.7690925913,0.0,1.0
2017-02-14,25.0,25.25,24.8,24.93,7099,15.5830895064786,15.7389204015434,15.4584247904268,15.5394568558605,11388.9482522843,0.0,1.0
2017-02-15,24.73,25.0,24.1386,25.0,2273,15.4147921398086,15.5830895064786,15.0461585744434,15.5830895064786,3646.58112092441,0.0,1.0
2017-02-16,24.51,24.95,24.51,24.6,1563,15.2776609521516,15.5519233274657,15.2776609521516,15.333760074375,2507.52586537829,0.0,1.0
2017-02-17,24.85,25.0,24.0,24.0,3752,15.4895909694397,15.5830895064786,14.9597659262195,14.9597659262195,6019.34551944935,0.0,1.0
2017-02-21,24.66,25.0,23.0513,25.0,5170,15.3711594891905,15.5830895064786,14.3684188456276,15.5830895064786,8294.24742418792,0.0,1.0
2017-02-22,24.74,24.9,24.66,24.9,1235,15.4210253756112,15.5207571484527,15.3711594891905,15.5207571484527,1981.31442337952,0.0,1.0
2017-02-23,24.63,24.69,24.62,24.62,1950,15.3524597817827,15.3898591965983,15.3462265459801,15.3462265459801,3128.39119480976,0.0,1.0
2017-02-24,24.59,24.86,24.59,24.86,802,15.3275268385724,15.4958242052423,15.3275268385724,15.4958242052423,1286.65114781406,0.0,1.0
2017-02-27,24.79,24.9,24.79,24.9,531,15.4521915546242,15.5207571484527,15.4521915546242,15.5207571484527,851.884986894349,0.0,1.0
2017-02-28,24.89,24.89,24.445,24.66,1730,15.5145239126501,15.5145239126501,15.2371449194348,15.3711594891905,2775.44449590814,0.0,1.0
2017-03-01,24.78,24.9,23.7095,24.9,1154,15.4459583188216,15.5207571484527,14.7786904261542,15.5207571484527,1851.36586605665,0.0,1.0
2017-03-02,24.69,24.85,24.68,24.85,1580,15.3898591965983,15.4895909694397,15.3836259607957,15.4895909694397,2534.79901938431,0.0,1.0
2017-03-03,24.75,24.85,24.7,24.85,3993,15.4272586114138,15.4895909694397,15.3960924324009,15.4895909694397,6405.9825850643,0.0,1.0
2017-03-06,24.75,24.86,23.9341,24.7,2106,15.4272586114138,15.4958242052423,14.9186889022804,15.3960924324009,3378.66249039454,0.0,1.0
2017-03-07,24.9,24.9,23.9701,24.75,6299,15.5207571484527,15.5207571484527,14.9411285511697,15.4272586114138,10105.5057108239,0.0,1.0
2017-03-08,24.76,25.0,24.25,24.83,2131,15.4334918472164,15.5830895064786,15.1155968212843,15.4771244978346,3418.77006981518,0.0,1.0
2017-03-09,24.47,24.75,24.24,24.75,10055,15.2527280089413,15.4272586114138,15.1093635854817,15.4272586114138,16131.2684429805,0.0,1.0
2017-03-10,23.16,24.3,22.3223,24.3,5216,14.4361741188018,15.1467630002972,13.9140159556187,15.1467630002972,8368.04537032188,0.0,1.0
2017-03-13,23.69,23.7,23.0,23.7,970,14.7665356163391,14.7727688521417,14.3364423459603,14.7727688521417,1556.17408152075,0.0,1.0
2017-03-14,23.64,23.64,23.48,23.64,786,14.7353694373262,14.7353694373262,14.6356376644847,14.7353694373262,1260.98229698485,0.0,1.0
2017-03-15,23.48,23.49,23.14,23.14,2223,14.6356376644847,14.6418709002873,14.4237076471966,14.4237076471966,3566.36596208313,0.0,1.0
2017-03-16,23.4892,23.49,23.264,23.264,1051,14.6413722414231,14.6418709002873,14.5009997711487,14.5009997711487,1686.12263884362,0.0,1.0
2017-03-17,23.8011,24.17,23.32,23.32,12049,14.9355186389474,15.1670084787408,14.6336217511062,14.6336217511062,19201.1714378746,0.16,1.0
2017-03-20,24.38,24.55,23.69,23.95,3185,15.2987863761565,15.4054637216834,14.8658018560766,15.028955443353,5075.58561122337,0.0,1.0
2017-03-21,23.88,24.6399,23.86,24.55,15080,14.9850294775478,15.4618772120532,14.9724792016035,15.4054637216834,24031.3441184454,0.0,1.0
2017-03-22,24.2,24.325,23.6465,24.3,4729,15.1858338926573,15.2642731173095,14.8385050058976,15.2485852723791,7536.08927958413,0.0,1.0
2017-03-23,24.0,24.26,23.5,24.25,2545,15.0603311332139,15.2234847204904,14.7465742346053,15.2172095825182,4055.68771760236,0.0,1.0
2017-03-24,24.18,24.18,23.96,23.9731,1425,15.173283616713,15.173283616713,15.0352305813252,15.0434510120688,2270.86640376556,0.0,1.0
2017-03-27,23.9999,24.0,23.7982,23.7982,2171,15.0602683818342,15.0603311332139,14.9336988489355,14.9336988489355,3459.68488601757,0.0,1.0
2017-03-28,23.98,24.0,23.75,23.76,2911,15.0477808572696,15.0603311332139,14.9034526839096,14.9097278218818,4638.94182551687,0.0,1.0
2017-03-29,23.94,23.95,23.94,23.95,1738,15.0226803053809,15.028955443353,15.0226803053809,15.028955443353,2769.66021736459,0.0,1.0
2017-03-30,23.35,24.17,23.1023,23.95,11368,14.6524471650227,15.1670084787408,14.497011997452,15.028955443353,18115.9363354434,0.0,1.0
2017-03-31,24.2,24.2,23.5108,23.5108,7724,15.1858338926573,15.1858338926573,14.7533513836152,14.7533513836152,12308.8927036388,0.0,1.0
2017-04-03,23.96,23.98,22.9,23.8,13808,15.0352305813252,15.0477808572696,14.3700659562749,14.9348283737705,22004.2970548736,0.0,1.0
2017-04-04,24.0,24.0,23.5,23.5,2943,15.0603311332139,15.0603311332139,14.7465742346053,14.7465742346053,4689.93672019793,0.0,1.0
2017-04-05,23.73,24.0,23.6,23.8,3338,14.8909024079652,15.0603311332139,14.809325614327,14.9348283737705,5319.40495141717,0.0,1.0
2017-04-06,23.69,23.79,23.3484,23.5055,6581,14.8658018560766,14.9285532357983,14.6514431429471,14.75002556049,10487.4188092499,0.0,1.0
2017-04-07,23.7,23.7,23.69,23.7,701,14.8720769940487,14.8720769940487,14.8658018560766,14.8720769940487,1117.10691160678,0.0,1.0
2017-04-10,23.77,23.8,23.77,23.8,834,14.9160029598539,14.9348283737705,14.9160029598539,14.9348283737705,1329.0544426249,0.0,1.0
2017-04-11,23.75,23.8,22.1192,23.08,3132,14.9034526839096,14.9348283737705,13.8801031834077,14.483018439774,4991.12531690789,0.0,1.0
2017-04-12,23.9,23.9,23.75,23.75,650,14.9975797534922,14.9975797534922,14.9034526839096,14.9034526839096,1035.83379820885,0.0,1.0
2017-04-13,23.85,23.9,23.37,23.9,5997,14.9662040636313,14.9975797534922,14.664997440967,14.9975797534922,9556.76198132077,0.0,1.0
2017-04-17,24.68,24.68,23.3738,24.0,26166,15.4870405153216,15.4870405153216,14.6673819933965,15.0603311332139,41697.8879445122,0.0,1.0
2017-04-18,24.47,24.7,24.38,24.7,3182,15.355262617906,15.499590791266,15.2987863761565,15.499590791266,5070.80483984703,0.0,1.0
2017-04-19,23.99,24.5,23.8399,24.08,2971,15.0540559952417,15.3740880318225,14.9598661742794,15.1105322369913,4734.55725304386,0.0,1.0
2017-04-20,24.35,24.59,22.5,22.5,12096,15.2799609622399,15.4305642735721,14.119060437388,14.119060437388,19276.0701894374,0.0,1.0
2017-04-21,24.74,24.75,24.36,24.36,5893,15.5246913431547,15.5309664811268,15.2862361002121,15.2862361002121,9391.02857360732,0.0,1.0
2017-04-24,24.72,24.72,24.25,24.35,4764,15.5121410672103,15.5121410672103,15.2172095825182,15.2799609622399,7591.86494564151,0.0,1.0
2017-04-25,25.2,25.25,24.59,24.59,17513,15.8133476898746,15.8447233797355,15.4305642735721,15.4305642735721,27908.5497046641,0.0,1.0
2017-04-26,24.75,25.25,24.75,25.2,4660,15.5309664811268,15.8447233797355,15.5309664811268,15.8133476898746,7426.1315379281,0.0,1.0
2017-04-27,24.2711,25.25,23.89,23.89,2772,15.2304501236395,15.8447233797355,14.99130461552,14.99130461552,4417.43275174606,0.0,1.0
2017-04-28,25.25,25.25,24.72,24.92,47625,15.8447233797355,15.8447233797355,15.5121410672103,15.6376438266538,75894.7455995331,0.0,1.0
2017-05-01,24.9,25.25,23.987,25.24,4174,15.6250935507094,15.8447233797355,15.0521734538501,15.8384482417633,6651.64657495963,0.0,1.0
2017-05-02,25.25,25.25,24.4,25.25,3764,15.8447233797355,15.8447233797355,15.3113366521008,15.8447233797355,5998.27448685864,0.0,1.0
2017-05-03,25.25,25.25,25.05,25.205,6744,15.8447233797355,15.8447233797355,15.719220620292,15.8164852588607,10747.1740540315,0.0,1.0
2017-05-04,25.94,25.95,25.13,25.78,21276,16.2777078998154,16.2839830377875,15.7694217240694,16.1773056922606,33905.2306010639,0.0,1.0
2017-05-05,25.52,25.87,25.4124,25.87,6689,16.0141521049841,16.2337819340101,15.9466316204035,16.2337819340101,10659.5265787985,0.0,1.0
2017-05-08,25.54,25.9,25.0101,25.06,7384,16.0267023809285,16.2526073479267,15.694182819783,15.7254957582642,11767.0719476525,0.0,1.0
2017-05-09,25.7,25.7,25.3,25.3,4264,16.1271045884832,16.1271045884832,15.8760990695963,15.8760990695963,6795.06971625009,0.0,1.0
2017-05-10,25.41,25.64,25.04,25.0786,4323,15.9451255872902,16.0894537606502,15.7129454823198,15.7371675148924,6889.09155331827,0.0,1.0
2017-05-11,25.54,25.65,25.11,25.6,5445,16.0267023809285,16.0957288986224,15.756871448125,16.0643532087615,8677.1000480726,0.0,1.0
2017-05-12,25.65,25.65,25.094,25.4,8907,16.0957288986224,16.0957288986224,15.7468312273696,15.938850449318,14194.1102163788,0.0,1.0
2017-05-15,25.75,25.75,25.06,25.11,7340,16.1584802783441,16.1584802783441,15.7254957582642,15.756871448125,11696.9539674661,0.0,1.0
2017-05-16,27.8,27.8,25.75,25.78,9008,17.4448835626394,17.4448835626394,16.1584802783441,16.1773056922606,14355.062852716,0.0,1.0
2017-05-17,25.7,27.55,25.0,27.55,8262,16.1271045884832,17.2880051133351,15.6878449304311,17.2880051133351,13166.2443704639,0.0,1.0
2017-05-18,26.42,26.5,25.4512,26.5,8283,16.5789145224796,16.629115626257,15.9709791557356,16.629115626257,13199.7097700984,0.0,1.0
2017-05-19,25.88,26.0,25.41,25.9153,4171,16.2400570719823,16.3153587276484,15.9451255872902,16.2622083090241,6646.86580358328,0.0,1.0
2017-05-22,25.0,25.49,24.53,25.25,11810,15.6878449304311,15.9953266910676,15.392913445739,15.8447233797355,18820.3033182255,0.0,1.0
2017-05-23,25.045,25.38,24.75,25.0,23442,15.7160830513059,15.9263001733737,15.5309664811268,15.6878449304311,37356.9475347877,0.0,1.0
2017-05-24,25.28,25.64,25.14,25.5,14838,15.863548793652,16.0894537606502,15.7756968620416,16.0016018290398,23645.6952274199,0.0,1.0
2017-05-25,25.55,25.55,25.17,25.45,4053,16.0329775189006,16.0329775189006,15.7945222759581,15.9702261391789,6458.82212944691,0.0,1.0
2017-05-26,25.485,25.68,25.2,25.68,7122,15.9921891220815,16.1145543125389,15.8133476898746,16.1145543125389,11349.5512474515,0.0,1.0
2017-05-30,25.37,25.52,25.24,25.4,6979,15.9200250354015,16.0141521049841,15.8384482417633,15.938850449318,11121.6678118455,0.0,1.0
2017-05-31,25.0,25.4,24.07,25.4,20285,15.6878449304311,15.938850449318,15.1042570990191,15.938850449318,32325.9824564102,0.0,1.0
2017-06-01,25.75,27.2,22.804,22.804,22700,16.1584802783441,17.0683752843091,14.3098246317421,14.3098246317421,36174.5034143707,0.0,1.0
2017-06-02,26.46,27.0,24.55,25.76,8945,16.6040150743683,16.9428725248656,15.4054637216834,16.1647554163163,14254.6666538126,0.0,1.0
2017-06-05,26.0,26.21,25.88,26.2,11441,16.3153587276484,16.447136625064,16.2400570719823,16.4408614870918,18232.2684389346,0.0,1.0
2017-06-06,25.83,26.0,25.76,25.99,4113,16.2086813821215,16.3153587276484,16.1647554163163,16.3090835896762,6554.43755697385,0.0,1.0
2017-06-07,26.48,26.52,25.83,25.83,17789,16.6165653503127,16.6416659022014,16.2086813821215,16.2086813821215,28348.3806712881,0.0,1.0
2017-06-08,26.22,26.47,24.985,26.47,7850,16.4534117630362,16.6102902123405,15.6784322234729,16.6102902123405,12509.6851014454,0.0,1.0
2017-06-09,26.54,26.6,26.02,26.02,10682,16.6542161781457,16.6918670059787,16.3279090035927,16.3279090035927,17022.7332807184,0.0,1.0
2017-06-12,25.12,26.68,24.81,26.54,10940,15.7631465860972,16.7420681097561,15.5686173089599,16.6542161781457,17433.8796190844,0.0,1.0
2017-06-13,26.24,26.55,25.25,25.37,14257,16.4659620389805,16.6604913161179,15.8447233797355,15.9200250354015,22719.8191708672,0.0,1.0
2017-06-14,26.16,26.7,25.59,26.03,20675,16.4157609352031,16.7546183857005,16.0580780707893,16.3341841415649,32947.4827353356,0.0,1.0
2017-06-15,26.5,26.61,25.57,26.61,8293,16.629115626257,16.6981421439509,16.045527794845,16.6981421439509,13215.6456746862,0.0,1.0
2017-06-16,26.76,26.9,25.24,26.27,28758,16.8926714210883,16.9810486258324,15.9331474838665,16.5833512044839,45556.0912076523,0.16,1.0
2017-06-19,26.42,26.66,24.575,26.59,22801,16.6780410667097,16.829544846271,15.513355761332,16.785356243899,36119.4949449087,0.0,1.0
2017-06-20,26.72,26.72,25.99,26.4,6221,16.8674207911614,16.8674207911614,16.4065967949957,16.6654157517463,9854.80365125548,0.0,1.0
2017-06-21,26.525,26.89,26.09,26.57,9371,16.7443239702678,16.9747359683506,16.4697233698129,16.7727309289355,14844.7781732704,0.0,1.0
2017-06-22,25.91,27.1,25.82,26.54,12562,16.3560955351419,17.1073017754668,16.2992816178064,16.7537929564904,19899.7015700163,0.0,1.0
2017-06-23,25.95,26.62,24.64,25.88,379224,16.3813461650688,16.8042942163442,15.5543880349632,16.3371575626967,600735.904170344,0.0,1.0
2017-06-26,26.56,26.91,25.75,25.75,13292,16.7664182714538,16.9873612833141,16.2550930154343,16.2550930154343,21056.1083640071,0.0,1.0
2017-06-27,27.25,27.37,26.2763,26.2763,19791,17.2019916376926,17.2777435274733,16.5873281786974,16.5873281786974,31351.2970683167,0.0,1.0
2017-06-28,27.25,27.25,27.15,27.206,10339,17.2019916376926,17.2019916376926,17.1388650628754,17.1742159447731,16378.2052644801,0.0,1.0
2017-06-29,27.25,27.25,27.03,27.135,16460,17.2019916376926,17.2019916376926,17.0631131730948,17.1293960766528,26074.5970261479,0.0,1.0
2017-06-30,27.24,27.3,27.1641,27.1688,18607,17.1956789802109,17.2335549251012,17.1477659099246,17.1507328589411,29475.7002955974,0.0,1.0
2017-07-03,27.36,27.4,27.21,27.4,4161,17.2714308699916,17.2966814999185,17.1767410077658,17.2966814999185,6591.51872574732,0.0,1.0
2017-07-05,27.3,27.3,26.94,27.22,4986,17.2335549251012,17.2335549251012,17.0062992557593,17.1830536652475,7898.4168148465,0.0,1.0
2017-07-06,27.39,27.85,27.09,27.13,18114,17.2903688424367,17.580751086596,17.1009891179851,17.126239747912,28694.7296799297,0.0,1.0
2017-07-07,27.37,27.4,27.07,27.28,8611,17.2777435274733,17.2966814999185,17.0883638030216,17.2209296101378,13640.8478124033,0.0,1.0
2017-07-10,27.4,27.51,27.35,27.51,1941,17.2966814999185,17.3661207322174,17.2651182125099,17.3661207322174,3074.77477689871,0.0,1.0
2017-07-11,27.52,27.7,26.82,26.82,8934,17.3724333896991,17.4860612243701,16.9305473659786,16.9305473659786,14152.5182157719,0.0,1.0
2017-07-12,26.71,27.52,26.4,27.52,22769,16.8611081336796,17.3724333896991,16.6654157517463,17.3724333896991,36068.8031402407,0.0,1.0
2017-07-13,26.97,27.14,26.65,26.71,6197,17.0252372282044,17.1325524053937,16.8232321887893,16.8611081336796,9816.78479775445,0.0,1.0
2017-07-14,26.8,27.1454,26.8,27.1454,1228,16.9179220510151,17.1359612404338,16.9179220510151,17.1359612404338,1945.29800413789,0.0,1.0
2017-07-17,26.78,27.1101,26.44,26.7486,3666,16.9052967360517,17.1136775595233,16.6906663816732,16.8854749915591,5807.37987228784,0.0,1.0
2017-07-18,26.16,26.74,26.0301,26.74,3437,16.5139119721849,16.8800461061248,16.4319105514974,16.8800461061248,5444.61664513185,0.0,1.0
2017-07-19,26.19,26.47,26.19,26.21,2100,16.5328499446301,16.7096043541183,16.5328499446301,16.5454752595935,3326.64968134328,0.0,1.0
2017-07-20,26.28,26.6,26.14,26.22,4902,16.5896638619656,16.7916689013807,16.5012866572215,16.5517879170753,7765.35082759274,0.0,1.0
2017-07-21,26.16,26.69,26.02,26.43,7598,16.5139119721849,16.8484828187162,16.4255347674408,16.6843537241914,12036.1353708792,0.0,1.0
2017-07-24,26.45,26.64,26.16,26.16,6371,16.6969790391549,16.8169195313076,16.5139119721849,16.5139119721849,10092.4214856371,0.0,1.0
2017-07-25,27.49,27.5,26.685,26.685,7120,17.353495417254,17.3598080747357,16.8453264899753,16.8453264899753,11278.9265386496,0.0,1.0
2017-07-26,27.29,27.48,26.8808,26.883,7690,17.2272422676195,17.3471827597722,16.9689283234675,16.9703171081134,12181.8743092999,0.0,1.0
2017-07-27,27.42,28.51,27.15,27.16,7170,17.3093068148819,17.9973864803896,17.1388650628754,17.1451777203571,11358.1324834435,0.0,1.0
2017-07-28,27.2,27.32,27.15,27.3,2993,17.170428350284,17.2461802400647,17.1388650628754,17.2335549251012,4741.26785536212,0.0,1.0
2017-07-31,27.19,27.31,26.95,27.17,8524,17.1641156928023,17.239867582583,17.012611913241,17.1514903778389,13503.029468462,0.0,1.0
2017-08-01,27.14,27.38,26.98,27.28,7173,17.1325524053937,17.284056184955,17.0315498856861,17.2209296101378,11362.8848401311,0.0,1.0
2017-08-02,27.02,27.3,26.9,26.9,4099,17.056800515613,17.2335549251012,16.9810486258324,16.9810486258324,6493.30335420292,0.0,1.0
2017-08-03,26.73,27.0001,26.73,27.0001,1171,16.8737334486431,17.0442383272244,16.8737334486431,17.0442383272244,1855.00322707285,0.0,1.0
2017-08-04,26.53,26.99,26.5,26.78,5432,16.7474802990087,17.0378625431679,16.7285423265635,16.9052967360517,8604.93384240793,0.0,1.0
2017-08-07,27.18,27.25,25.03,25.03,8005,17.1578030353206,17.2019916376926,15.8005816767503,15.8005816767503,12680.8717615014,0.0,1.0
2017-08-08,26.6,27.35,25.8659,27.16,12142,16.7916689013807,17.2651182125099,16.3282567156475,17.1451777203571,19234.3716337477,0.0,1.0
2017-08-09,26.94,27.25,26.33,26.66,7177,17.0062992557593,17.2019916376926,16.6212271493742,16.829544846271,11369.2213157146,0.0,1.0
2017-08-10,27.17,27.4,27.045,27.29,6887,17.1514903778389,17.2966814999185,17.0725821593173,17.2272422676195,10909.8268359101,0.0,1.0
2017-08-11,27.0,27.29,26.82,27.0401,7789,17.0441752006496,17.2272422676195,16.9305473659786,17.0694889571513,12338.7020799918,0.0,1.0
2017-08-14,27.13,27.4,26.85,27.2,10344,17.126239747912,17.2966814999185,16.9494853384238,17.170428350284,16386.1258589595,0.0,1.0
2017-08-15,27.25,27.35,27.13,27.35,4795,17.2019916376926,17.2651182125099,17.126239747912,17.2651182125099,7595.85010573384,0.0,1.0
2017-08-16,27.3,27.38,27.28,27.31,5718,17.2335549251012,17.284056184955,17.2209296101378,17.239867582583,9057.99184662902,0.0,1.0
2017-08-17,26.77,27.346,26.77,27.27,9966,16.89898407857,17.2625931495172,16.89898407857,17.2146169526561,15787.3289163177,0.0,1.0
2017-08-18,26.89,27.0,26.15,26.7,10719,16.9747359683506,17.0441752006496,16.5075993147032,16.8547954761979,16980.1704449137,0.0,1.0
2017-08-21,26.8,26.97,26.62,26.62,7443,16.9179220510151,17.0252372282044,16.8042942163442,16.8042942163442,11790.5969420181,0.0,1.0
2017-08-22,26.82,27.24,26.74,26.8,8361,16.9305473659786,17.1956789802109,16.8800461061248,16.9179220510151,13244.8180884339,0.0,1.0
2017-08-23,26.82,27.2,26.755,27.1371,10625,16.9305473659786,17.170428350284,16.8895150923474,17.130721734724,16831.2632687011,0.0,1.0
2017-08-24,26.27,26.87,26.05,26.87,8090,16.5833512044839,16.9621106533872,16.444472739886,16.9621106533872,12815.521867651,0.0,1.0
2017-08-25,27.24,27.25,26.05,26.05,6077,17.1956789802109,17.2019916376926,16.444472739886,16.444472739886,9626.69053024911,0.0,1.0
2017-08-28,27.14,27.1942,26.51,26.85,6177,17.1325524053937,17.1667670089446,16.7348549840452,16.9494853384238,9785.10241983688,0.0,1.0
2017-08-29,26.98,27.2,26.62,26.9,4819,17.0315498856861,17.170428350284,16.8042942163442,16.9810486258324,7633.86895923491,0.0,1.0
2017-08-30,26.44,26.97,26.35,26.73,4525,16.6906663816732,17.0252372282044,16.6338524643377,16.8737334486431,7168.13800384681,0.0,1.0
2017-08-31,26.19,26.72,25.92,26.72,3095,16.5328499446301,16.8674207911614,16.3624081926236,16.8674207911614,4902.84798274164,0.0,1.0
2017-09-01,26.75,26.75,26.75,26.75,991,16.8863587636065,16.8863587636065,16.8863587636065,16.8863587636065,1569.86182581486,0.0,1.0
2017-09-05,28.7,29.35,26.68,27.3,26476,18.1173269725423,18.5276497088543,16.8421701612345,17.2335549251012,41941.1318872595,0.0,1.0
2017-09-06,28.89,28.91,28.21,28.59,22848,18.2372674646951,18.2498927796585,17.808006755938,18.0478877402434,36193.9485330148,0.0,1.0
2017-09-07,28.93,29.19,27.56,29.19,27066,18.2625180946219,18.4266471891467,17.397684019626,18.4266471891467,42875.7620358274,0.0,1.0
2017-09-08,28.19,28.85,27.9,28.85,35130,17.7953814409745,18.2120168347682,17.6123143740046,18.2120168347682,55650.0968121855,0.0,1.0
2017-09-11,28.29,28.45,27.25,28.45,22509,17.8585080157917,17.9595105354993,17.2019916376926,17.9595105354993,35656.9322273124,0.0,1.0
2017-09-12,28.31,28.45,28.2,28.25,24276,17.8711333307552,17.9595105354993,17.8016940984562,17.8332573858648,38456.0703163283,0.0,1.0
2017-09-13,28.31,28.36,27.62,27.62,34410,17.8711333307552,17.9026966181638,17.4355599645164,17.4355599645164,54509.5312071534,0.0,1.0
2017-09-14,28.19,28.255,28.13,28.1555,22069,17.7953814409745,17.8364137146057,17.7575054960842,17.7736027726626,34959.9199131262,0.0,1.0
2017-09-15,27.91,28.18,27.485,28.11,170318,17.7196295511938,17.8910483967267,17.4498035906329,17.8466064738108,268266.069912265,0.16,1.0
2017-09-18,27.93,28.085,27.64,27.86,32282,17.7323272434555,17.8307343584837,17.548210705661,17.6878853205396,50847.034775583,0.0,1.0
2017-09-19,26.45,28.0,25.26,27.695,43466,16.7926980160902,17.7767691663715,16.0371853265194,17.5831293593806,68462.8341972457,0.0,1.0
2017-09-20,26.7,26.8999,26.0,26.83,14301,16.9514191693614,17.078332603517,16.5069999402021,17.0339541690624,22525.3529621959,0.0,1.0
2017-09-21,26.79,26.98,26.7,26.94,3482,17.008558784539,17.1291868610251,16.9514191693614,17.1037914765017,5484.46115756705,0.0,1.0
2017-09-22,27.05,27.05,26.86,26.86,3861,17.173628783941,17.173628783941,17.0530007074549,17.0530007074549,6081.42002566525,0.0,1.0
2017-09-25,27.02,27.1,26.83,26.92,7152,17.1545822455485,17.2053730145952,17.0339541690624,17.09109378424,11265.0391151406,0.0,1.0
2017-09-26,26.91,27.15,26.86,27.0,11183,17.0847449381092,17.2371172452495,17.0530007074549,17.1418845532868,17614.224332301,0.0,1.0
2017-09-27,27.0,27.25,26.44,26.44,17912,17.1418845532868,17.3006057065579,16.7863491699593,16.7863491699593,28213.000647427,0.0,1.0
2017-09-28,27.0,27.0,26.78,27.0,3457,17.1418845532868,17.1418845532868,17.0022099384081,17.1418845532868,5445.08392352363,0.0,1.0
2017-09-29,26.94,27.0,26.6601,26.6601,10743,17.1037914765017,17.1418845532868,16.9260872732993,16.9260872732993,16921.1850131369,0.0,1.0
2017-10-02,27.0,27.0,26.9,26.9,12676,17.1418845532868,17.1418845532868,17.0783960919783,17.0783960919783,19965.8327493739,0.0,1.0
2017-10-03,26.1,26.87,26.03,26.87,9648,16.5704884015106,17.0593495535858,16.5260464785946,17.0593495535858,15196.4621620353,0.0,1.0
2017-10-04,26.1,26.15,25.71,26.15,2943,16.5704884015106,16.6022326321648,16.3228834024075,16.6022326321648,4635.48799159098,0.0,1.0
2017-10-05,26.03,26.1,25.47,26.05,8043,16.5260464785946,16.5704884015106,16.1705110952672,16.5387441708563,12668.443736448,0.0,1.0
2017-10-06,25.96,26.11,25.5,25.81,6735,16.4816045556787,16.5768372476414,16.1895576336597,16.386371863716,10608.2268512964,0.0,1.0
2017-10-09,25.8,26.05,25.74,25.81,6906,16.3800230175851,16.5387441708563,16.3419299408001,16.386371863716,10877.5671321534,0.0,1.0
2017-10-10,26.65,26.65,25.94,25.94,5656,16.9196749387071,16.9196749387071,16.468906863417,16.468906863417,8908.70542998257,0.0,1.0
2017-10-11,26.94,27.0,26.77,26.79,4668,17.1037914765017,17.1418845532868,16.9958610922773,17.008558784539,7352.51714058673,0.0,1.0
2017-10-12,26.83,27.0,26.69,27.0,2537,17.0339541690624,17.1418845532868,16.9450703232305,17.1418845532868,3996.0017107259,0.0,1.0
2017-10-13,26.61,27.0,26.61,26.8204,3402,16.8942795541837,17.1418845532868,16.8942795541837,17.0278592767768,5358.45400862813,0.0,1.0
2017-10-16,26.96,27.0,26.8,26.9,2099,17.1164891687634,17.1418845532868,17.0149076306698,17.0783960919783,3306.11257028525,0.0,1.0
2017-10-17,26.74,26.97,26.5,26.97,3328,16.9768145538848,17.1228380148942,16.8244422467444,17.1228380148942,5241.89739585959,0.0,1.0
2017-10-18,26.77,27.0,26.77,26.8436,2689,16.9958610922773,17.1418845532868,16.9958610922773,17.0425885998003,4235.41529370988,0.0,1.0
2017-10-19,26.85,26.9,26.7249,26.7249,1721,17.0466518613241,17.0783960919783,16.9672277962272,16.9672277962272,2710.72879154879,0.0,1.0
2017-10-20,26.89,27.0,26.8841,26.99,2104,17.0720472458475,17.1418845532868,17.0683014266303,17.1355357071559,3313.98801709393,0.0,1.0
2017-10-23,26.87,27.0,26.48,26.5,12207,17.0593495535858,17.1418845532868,16.8117445544827,16.8244422467444,19227.1158387194,0.0,1.0
2017-10-24,26.86,27.0,26.6737,26.97,20210,17.0530007074549,17.1418845532868,16.9347217040372,17.1228380148942,31832.556000698,0.0,1.0
2017-10-25,26.99,27.0,26.76,26.95,8567,17.1355357071559,17.1418845532868,16.9895122461465,17.1101403226325,13493.790561998,0.0,1.0
2017-10-26,27.0,27.0,26.9641,27.0,11689,17.1418845532868,17.1418845532868,17.119092195677,17.1418845532868,18411.2195493398,0.0,1.0
2017-10-27,27.0,27.15,26.97,26.99,22180,17.1418845532868,17.2371172452495,17.1228380148942,17.1355357071559,34935.4820433191,0.0,1.0
2017-10-30,26.98,27.02,26.79,27.02,2725,17.1291868610251,17.1545822455485,17.008558784539,17.1545822455485,4292.1185107324,0.0,1.0
2017-10-31,26.68,27.2,26.53,27.0,6496,16.9387214770997,17.2688614759037,16.843488785137,17.1418845532868,10231.7804938413,0.0,1.0
2017-11-01,26.63,26.9357,26.63,26.65,3245,16.9069772464454,17.1010614726654,16.9069772464454,16.9196749387071,5111.16497883548,0.0,1.0
2017-11-02,26.88,27.0,26.5965,26.77,2552,17.0656983997166,17.1418845532868,16.8857086119071,16.9958610922773,4019.62805115196,0.0,1.0
2017-11-03,26.98,27.0,26.79,26.79,6774,17.1291868610251,17.1418845532868,17.008558784539,17.008558784539,10669.6553364041,0.0,1.0
2017-11-06,26.68,26.68,26.3404,26.46,2249,16.9387214770997,16.9387214770997,16.7231146624961,16.799046862221,3542.37597454575,0.0,1.0
2017-11-07,25.77,26.74,25.77,26.62,3608,16.3609764791926,16.9768145538848,16.3609764791926,16.9006284003146,5682.92241714587,0.0,1.0
2017-11-08,25.48,26.429,25.4101,25.83,7036,16.176859941398,16.7793654392154,16.1324815069434,16.3990695559777,11082.3287491792,0.0,1.0
2017-11-09,25.42,25.73,25.15,25.7,7083,16.138766864613,16.3355810946692,15.9673480190801,16.3165345562767,11156.3579491807,0.0,1.0
2017-11-10,25.68,25.9053,25.54,25.54,4689,16.303836864015,16.446876367343,16.2149530181831,16.2149530181831,7385.59401718319,0.0,1.0
2017-11-13,25.61,25.9195,25.3647,25.4275,4721,16.259394941099,16.4558917288488,16.1036577455094,16.1435284992111,7435.9968767588,0.0,1.0
2017-11-14,25.8,25.8599,25.75,25.79,4550,16.3800230175851,16.4180526059089,16.3482787869309,16.3736741714543,7166.65659590183,0.0,1.0
2017-11-15,25.79,25.83,25.5,25.5,8190,16.3736741714543,16.3990695559777,16.1895576336597,16.1895576336597,12899.9818726232,0.0,1.0
2017-11-16,26.0,26.0,25.7577,25.98,7891,16.5069999402021,16.5069999402021,16.3531673984517,16.4943022479404,12429.030153464,0.0,1.0
2017-11-17,25.97,26.0,25.535,25.95,1839,16.4879534018095,16.5069999402021,16.2117785951177,16.4752557095478,2896.58933623373,0.0,1.0
2017-11-20,25.94,26.11,25.82,26.11,2353,16.468906863417,16.5768372476414,16.3927207098468,16.5768372476414,3706.18526816636,0.0,1.0
2017-11-21,26.0,26.05,25.86,26.05,6779,16.5069999402021,16.5387441708563,16.4181160943702,16.5387441708563,10677.5307832128,0.0,1.0
2017-11-22,26.05,26.24,25.85,25.85,5339,16.5387441708563,16.6593722473424,16.4117672482394,16.4117672482394,8409.40210231204,0.0,1.0
2017-11-24,26.95,26.95,26.95,26.95,297,17.1101403226325,17.1101403226325,17.1101403226325,17.1101403226325,467.801540435789,0.0,1.0
2017-11-27,26.54,26.89,26.2023,26.89,9505,16.8498376312678,17.0720472458475,16.6354370974291,17.0720472458475,14971.224383307,0.0,1.0
2017-11-28,26.52,26.7,26.38,26.5,6727,16.8371399390061,16.9514191693614,16.7482560931743,16.8244422467444,10595.6261364025,0.0,1.0
2017-11-29,26.9,26.9,26.6966,26.72,6817,17.0783960919783,17.0783960919783,16.9492605616769,16.9641168616231,10737.3841789588,0.0,1.0
2017-11-30,27.99,28.07,26.95,26.95,10314,17.7704203202406,17.8212110892874,17.1101403226325,17.1101403226325,16245.4716769519,0.0,1.0
2017-12-01,28.23,28.5,28.1382,28.15,5917,17.922792627381,18.0942114729138,17.8645102198998,17.8720018583342,9319.8037533958,0.0,1.0
2017-12-04,28.84,28.94,28.25,28.42,6237,18.3100722413626,18.3735607026711,17.9354903196426,18.043420703867,9823.83234915156,0.0,1.0
2017-12-05,28.91,28.93,28.8,28.93,16438,18.3545141642785,18.3672118565402,18.2846768568392,18.3672118565402,25891.3189282273,0.0,1.0
2017-12-06,29.47,29.95,28.94,28.94,11819,18.710049547606,19.0147941618866,18.3735607026711,18.3735607026711,18615.9811663656,0.0,1.0
2017-12-07,28.92,29.22,27.12,27.12,11475,18.3608630104094,18.5513283943348,17.2180707068569,17.2180707068569,18074.1504259282,0.0,1.0
2017-12-08,29.28,29.5,29.19,29.19,11779,18.5894214711199,18.7290960859985,18.5322818559423,18.5322818559423,18552.9775918961,0.0,1.0
2017-12-11,28.88,29.46,28.6482,29.46,3942,18.335467625886,18.7037007014751,18.188301372573,18.7037007014751,6209.00226396592,0.0,1.0
2017-12-12,29.05,29.25,29.01,29.06,5541,18.4433980101104,18.5703749327273,18.418002625587,18.4497468562412,8727.57015338284,0.0,1.0
2017-12-13,28.33,28.76,27.9568,28.737,16768,17.9862810886894,18.2592814723158,17.7493421510862,18.2446791262149,26411.0984176004,0.0,1.0
2017-12-14,27.82,28.208,27.58,28.208,11301,17.6624899360162,17.9088251658931,17.5101176288759,17.9088251658931,17800.084876986,0.0,1.0
2017-12-15,27.09,28.0,27.065,27.96,46876,17.1990241684644,17.7767691663715,17.1831520531373,17.7513737818481,73833.8889207677,0.0,1.0
2017-12-18,26.28,27.0,25.89,26.86,65464,16.7863491699593,17.2462491472185,16.5372366822773,17.1568241516403,102487.676300622,0.16,1.0
2017-12-19,25.71,26.14,25.68,26.08,20753,16.4222616879625,16.6969241743812,16.40309918891,16.6585991762762,32490.0211760173,0.0,1.0
2017-12-20,26.08,26.8395,25.9865,26.8395,3829,16.6585991762762,17.1437297772878,16.5988760542294,17.1437297772878,5994.52084435844,0.0,1.0
2017-12-21,26.2,26.2,26.12,26.2,5254,16.7352491724861,16.7352491724861,16.6841491750129,16.7352491724861,8225.44071983786,0.0,1.0
2017-12-22,25.54,26.4,25.54,26.4,5212,16.3136741933319,16.8629991661692,16.3136741933319,16.8629991661692,8159.68729192898,0.0,1.0
2017-12-26,25.14,25.62,24.98,25.58,10118,16.0581742059657,16.3647741908051,15.9559742110192,16.3392241920685,15840.3138948076,0.0,1.0
2017-12-27,24.97,25.48,24.85,25.48,4218,15.949586711335,16.2753491952269,15.8729367151252,16.2753491952269,6603.52283141914,0.0,1.0
2017-12-28,24.76,26.07,24.7101,25.0,22676,15.8154492179678,16.6522116765921,15.7835755945439,15.9687492103875,35500.588839559,0.0,1.0
2017-12-29,25.0,25.02,24.63,24.9132,16128,15.9687492103875,15.9815242097558,15.7324117220738,15.913305713129,25249.3163170051,0.0,1.0
2018-01-02,25.55,26.39,24.89,25.94,8880,16.320061693016,16.8566116664851,15.8984867138618,16.5691741806981,13902.1533293034,0.0,1.0
2018-01-03,25.61,25.89,25.05,25.06,7221,16.358386691121,16.5372366822773,16.0006867088083,16.0070742084924,11304.8929269031,0.0,1.0
2018-01-04,25.24,26.05,25.2352,25.98,5002,16.1220492028072,16.6394366772238,16.1189832029588,16.5947241794347,7830.92015238466,0.0,1.0
2018-01-05,25.46,25.78,25.13,25.78,5660,16.2625741958586,16.4669741857516,16.0517867062815,16.4669741857516,8861.05718962359,0.0,1.0
2018-01-08,25.51,25.9652,25.3,25.3,4089,16.2945116942794,16.5852706799021,16.1603742009122,16.1603742009122,6401.56587427046,0.0,1.0
2018-01-09,25.87,26.17,25.87,26.0,1490,16.524461682909,16.7160866734336,16.524461682909,16.607499178803,2332.68113295744,0.0,1.0
2018-01-10,26.32,26.32,26.04,26.29,3892,16.811899168696,16.811899168696,16.6330491775396,16.7927366696435,6093.15098622171,0.0,1.0
2018-01-11,27.4,27.4,26.3,26.4,4917,17.5017491345847,17.5017491345847,16.7991241693277,16.8629991661692,7697.84773875956,0.0,1.0
2018-01-12,27.35,28.145,27.14,27.25,8410,17.4698116361639,17.9776178610543,17.3356741427967,17.4059366393224,13166.3411598471,0.0,1.0
2018-01-16,26.65,27.28,26.5,26.5,6974,17.0226866582731,17.4250991383748,16.9268741630108,16.9268741630108,10918.2001484867,0.0,1.0
2018-01-17,27.26,27.27,26.17,26.85,8718,17.4123241390065,17.4187116386907,16.7160866734336,17.1504366519562,13648.5329645121,0.0,1.0
2018-01-18,26.7,27.28,26.44,27.08,8321,17.0546241566939,17.4250991383748,16.8885491649058,17.2973491446917,13027.0065149925,0.0,1.0
2018-01-19,26.3,26.55,25.84,26.55,17197,16.7991241693277,16.9588116614315,16.5052991838565,16.9588116614315,26922.8976130665,0.0,1.0
2018-01-22,27.58,27.58,26.5,26.83,8570,17.6167241288995,17.6167241288995,16.9268741630108,17.1376616525879,13416.8304090237,0.0,1.0
2018-01-23,27.4,28.03,27.14,27.51,5505,17.5017491345847,17.9041616146865,17.3356741427967,17.5720116311104,8618.39572948371,0.0,1.0
2018-01-24,27.25,28.03,27.15,27.22,8214,17.4059366393224,17.9041616146865,17.3420616424808,17.3867741402699,12859.4918296056,0.0,1.0
2018-01-25,26.41,27.84,26.02,27.55,5923,16.8693866658534,17.7827991206875,16.6202741781713,17.597561629847,9272.79889295765,0.0,1.0
2018-01-26,26.7,26.925,26.21,26.44,7567,17.0546241566939,17.1983428995873,16.7416366721703,16.8885491649058,11846.5759282476,0.0,1.0
2018-01-29,27.14,27.2,26.36,26.44,11060,17.3356741427967,17.3739991409016,16.8374491674326,16.8885491649058,17315.0693493351,0.0,1.0
2018-01-30,26.2,27.35,26.2,26.78,6811,16.7352491724861,17.4698116361639,16.7352491724861,17.1057241541671,10663.014225888,0.0,1.0
2018-01-31,26.3,26.76,26.2,26.27,9565,16.7991241693277,17.0929491547988,16.7352491724861,16.7799616702752,14974.5604273409,0.0,1.0
2018-02-01,27.0,27.1,25.85,26.24,13831,17.2462491472185,17.3101241440601,16.5116866835407,16.7607991712227,21653.230033513,0.0,1.0
2018-02-02,25.49,26.84,25.3,26.51,17689,16.2817366949111,17.144049152272,16.1603742009122,16.9332616626949,27693.1520542847,0.0,1.0
2018-02-05,25.48,26.595,25.48,25.85,8042,16.2753491952269,16.9875554100102,16.2753491952269,16.5116866835407,12590.2158867408,0.0,1.0
2018-02-06,25.65,26.649,25.27,25.5,9926,16.3839366898576,17.0220479083047,16.1412117018597,16.2881241945953,15539.7267957957,0.0,1.0
2018-02-07,26.06,26.62,25.5,25.5,3536,16.6458241769079,17.0035241592206,16.2881241945953,16.2881241945953,5535.81240680372,0.0,1.0
2018-02-08,25.42,26.85,25.42,26.8,14094,16.237024197122,17.1504366519562,16.237024197122,17.1184991535354,22064.9717368471,0.0,1.0
2018-02-09,25.93,26.48,25.415,26.48,17833,16.5627866810139,16.9140991636424,16.2338304472799,16.9140991636424,27918.5923785437,0.0,1.0
2018-02-12,25.56,26.5,25.3,26.17,12324,16.3264491927002,16.9268741630108,16.1603742009122,16.7160866734336,19293.9344178305,0.0,1.0
2018-02-13,25.11,26.64,25.06,26.27,9485,16.0390117069132,17.0162991585889,16.0070742084924,16.7799616702752,14849.3158027526,0.0,1.0
2018-02-14,25.59,26.22,24.92,24.92,10386,16.3456116917527,16.7480241718544,15.9176492129143,15.9176492129143,16259.8833871785,0.0,1.0
2018-02-15,25.85,26.675,25.3607,26.38,17817,16.5116866835407,17.0386554074835,16.199146323995,16.8502241668009,27893.543453626,0.0,1.0
2018-02-16,25.46,25.81,25.2,25.6,5065,16.2625741958586,16.4861366848041,16.0964992040706,16.3519991914368,7929.55029424797,0.0,1.0
2018-02-20,25.08,25.47,25.08,25.27,5258,16.0198492078607,16.2689616955428,16.0198492078607,16.1412117018597,8231.70295106729,0.0,1.0
2018-02-21,25.54,26.13,25.31,26.03,7336,16.3136741933319,16.690536674697,16.1667617005963,16.6266616778555,11484.9320747488,0.0,1.0
2018-02-22,25.12,27.53,24.95,26.535,7156,16.0453992065974,17.5847866304787,15.9368117119667,16.9492304119053,11203.1316694251,0.0,1.0
2018-02-23,25.36,25.56,25.14,25.52,4152,16.1986991990171,16.3264491927002,16.0581742059657,16.3008991939636,6500.19601613376,0.0,1.0
2018-02-26,25.45,25.92,24.8666,25.92,7987,16.2561866961745,16.5563991813298,15.8835399646009,16.5563991813298,12504.1102073363,0.0,1.0
2018-02-27,25.15,26.17,25.15,25.45,2751,16.0645617056498,16.7160866734336,16.0645617056498,16.2561866961745,4306.84952803083,0.0,1.0
2018-02-28,25.07,25.8,25.07,25.8,9676,16.0134617081766,16.4797491851199,16.0134617081766,16.4797491851199,15148.3373439572,0.0,1.0
2018-03-01,25.08,25.51,24.62,25.2,5568,16.0198492078607,16.2945116942794,15.7260242223896,16.0964992040706,8717.02587134703,0.0,1.0
2018-03-02,25.17,25.6,24.85,25.11,7684,16.0773367050181,16.3519991914368,15.8729367151252,16.0390117069132,12029.7461917081,0.0,1.0
2018-03-05,25.28,25.585,24.9101,25.585,4735,16.1475992015438,16.3424179419106,15.911325588227,16.3424179419106,7412.91621782116,0.0,1.0
2018-03-06,25.17,25.44,24.945,25.28,4949,16.0773367050181,16.2497991964903,15.9336179621247,16.1475992015438,7747.94558859491,0.0,1.0
2018-03-07,24.97,25.19,24.97,25.15,3579,15.949586711335,16.0901117043865,15.949586711335,16.0645617056498,5603.13139251994,0.0,1.0
2018-03-08,24.95,25.38,24.67,24.67,3804,15.9368117119667,16.2114741983854,15.7579617208104,15.7579617208104,5955.38189917458,0.0,1.0
2018-03-09,25.19,25.19,25.19,25.19,759,16.0901117043865,16.0901117043865,16.0901117043865,16.0901117043865,1188.25837578167,0.0,1.0
2018-03-12,25.97,25.98,24.755,24.755,2504,16.5883366797505,16.5947241794347,15.8122554681257,15.8122554681257,3920.1567496144,0.0,1.0
2018-03-13,25.4,26.04,25.28,25.76,16565,16.2242491977537,16.6330491775396,16.1475992015438,16.4541991863833,25933.4650788188,0.0,1.0
2018-03-14,26.09,26.19,25.31,25.77,12691,16.6649866759604,16.728861672802,16.1667617005963,16.4605866860674,19868.4941331295,0.0,1.0
2018-03-15,26.05,26.61,25.61,25.72,11214,16.6394366772238,16.9971366595365,16.358386691121,16.4286491876467,17556.1652516676,0.0,1.0
2018-03-16,28.39,28.49,25.62,26.05,36061,18.1341116033161,18.1979866001576,16.3647741908051,16.6394366772238,56455.580090992,0.0,1.0
2018-03-19,26.52,28.0,26.2702,28.0,5883,17.0418491573255,17.9929025793784,16.8813267621709,17.9929025793784,9154.94313790094,0.16,1.0
2018-03-20,25.76,26.72,25.7547,26.63,11322,16.5534703730281,17.1703698900354,16.5500645736113,17.112535560316,17618.9471710546,0.0,1.0
2018-03-21,25.54,26.675,25.54,26.0,13238,16.4120975670473,17.1414527251757,16.4120975670473,16.7076952522799,20600.5672717206,0.0,1.0
2018-03-22,25.58,26.33,25.2001,25.5,18751,16.4378017135893,16.9197544612512,16.1936765818069,16.3863934205053,29179.7278223321,0.0,1.0
2018-03-23,25.45,26.505,25.45,25.77,14575,16.3542632373279,17.0322101023723,16.3542632373279,16.5598964096636,22681.1654317365,0.0,1.0
2018-03-26,26.17,26.44,25.57,25.65,14473,16.8169378750833,16.9904408642416,16.4313756769538,16.4827839700377,22522.4361779432,0.0,1.0
2018-03-27,25.9,26.37,25.67,25.82,4088,16.643434885925,16.9454586077932,16.4956360433087,16.5920265928411,6361.61950497008,0.0,1.0
2018-03-28,25.92,26.5,25.8183,26.5,7381,16.656286959196,17.0289970840546,16.5909341666131,17.0289970840546,11486.0845318454,0.0,1.0
2018-03-29,25.99,26.835,25.87,25.98,24610,16.7012692156445,17.2442693113436,16.6241567760185,16.694843179009,38297.3229005169,0.0,1.0
2018-04-02,25.57,26.25,25.5,25.63,12844,16.4313756769538,16.8683461681673,16.3863934205053,16.4699318967667,19987.4366247151,0.0,1.0
2018-04-03,26.43,26.75,25.67,25.88,15326,16.9840148276061,17.1896479999419,16.4956360433087,16.630582812654,23849.8484670185,0.0,1.0
2018-04-04,26.03,26.68,25.92,26.4,14648,16.7269733621864,17.1446657434934,16.656286959196,16.9647367176996,22794.7657800396,0.0,1.0
2018-04-05,26.02,26.91,25.83,25.83,14029,16.7205473255509,17.2924645861097,16.5984526294766,16.5984526294766,21831.497073196,0.0,1.0
2018-04-06,26.1,26.6281,25.8,26.09,14834,16.7719556186349,17.1113146133552,16.5791745195701,16.7655295819994,23084.213242839,0.0,1.0
2018-04-09,26.2,26.6612,26.0,26.36,9640,16.8362159849898,17.1325847946187,16.7076952522799,16.9390325711577,15001.4706526202,0.0,1.0
2018-04-10,26.71,26.94,25.25,26.14,7639,17.1639438533999,17.3117426960162,16.225742504618,16.7976597651768,11887.5761737931,0.0,1.0
2018-04-11,26.69,26.97,26.27,26.27,14662,17.1510917801289,17.3310208059227,16.8811982414382,16.8811982414382,22816.5521482073,0.0,1.0
2018-04-12,26.19,26.88,25.97,26.17,28947,16.8297899483543,17.2731864762033,16.6884171423735,16.8169378750833,45046.4285250413,0.0,1.0
2018-04-13,26.05,26.51,25.91,26.5,7209,16.7398254354574,17.0354231206901,16.6498609225605,17.0289970840546,11218.4234372136,0.0,1.0
2018-04-16,26.24,26.45,25.99,26.45,3653,16.8619201315318,16.9968669008771,16.7012692156445,16.9968669008771,5684.68592261635,0.0,1.0
2018-04-17,26.38,26.49,26.0,26.25,9261,16.9518846444287,17.0225710474191,16.7076952522799,16.8683461681673,14411.6825429373,0.0,1.0
2018-04-18,26.61,26.7,25.88,26.43,7577,17.099683487045,17.1575178167644,16.630582812654,16.9840148276061,11791.0936861933,0.0,1.0
2018-04-19,26.9,27.0,26.55,26.55,6559,17.2860385494743,17.3502989158292,17.061127267232,17.061127267232,10206.9134865701,0.0,1.0
2018-04-20,26.85,26.999,26.71,26.74,5123,17.2539083662968,17.3496563121656,17.1639438533999,17.1832219633064,7972.25458022546,0.0,1.0
2018-04-23,26.8,26.86,26.1207,26.31,3899,17.2217781831193,17.2603344029323,16.7852575144703,16.9069023879802,6067.50353470606,0.0,1.0
2018-04-24,26.73,26.95,26.1157,26.55,6557,17.1767959266709,17.3181687326517,16.7820444961526,17.061127267232,10203.8011482605,0.0,1.0
2018-04-25,26.95,27.0,26.95,26.95,2491,17.3181687326517,17.3502989158292,17.3181687326517,17.3181687326517,3876.41736469679,0.0,1.0
2018-04-26,26.5,26.95,26.5,26.95,3177,17.0289970840546,17.3181687326517,17.0289970840546,17.3181687326517,4943.94940491435,0.0,1.0
2018-04-27,26.34,26.45,26.2596,26.4,1191,16.9261804978867,16.9968669008771,16.8745151633373,16.9647367176996,1853.39746340982,0.0,1.0
2018-04-30,25.94,26.42,25.73,26.42,3960,16.669139032467,16.9775887909706,16.5341922631217,16.9775887909706,6162.42985315105,0.0,1.0
2018-05-01,26.39,26.39,25.3,25.95,13023,16.9583106810641,16.9583106810641,16.2578726877955,16.6755650691025,20265.9909034309,0.0,1.0
2018-05-02,26.77,26.99,25.99,26.32,18196,17.2025000732129,17.3438728791937,16.7012692156445,16.9133284246157,28316.053941398,0.0,1.0
2018-05-03,26.4,26.59,25.9097,26.33,11463,16.9647367176996,17.086831413774,16.6496681414615,16.9197544612512,17838.3670218865,0.0,1.0
2018-05-04,26.95,26.95,26.13,26.22,11400,17.3181687326517,17.3181687326517,16.7912337285413,16.8490680582608,17740.3283651318,0.0,1.0
2018-05-07,26.59,26.85,26.08,26.8,8299,17.086831413774,17.2539083662968,16.7591035453639,17.2217781831193,12914.647815985,0.0,1.0
2018-05-08,26.49,26.705,26.09,26.45,2709,17.0225710474191,17.1607308350822,16.7655295819994,16.9968669008771,4215.66224045105,0.0,1.0
2018-05-09,27.0,27.8,26.21,26.51,15445,17.3502989158292,17.8643818466686,16.8426420216253,17.0354231206901,24035.0325964439,0.0,1.0
2018-05-10,27.32,27.5,26.7639,27.0,9628,17.5559320881649,17.6716007476038,17.1985801908652,17.3502989158292,14982.7966227622,0.0,1.0
2018-05-11,27.51,27.99,26.98,26.98,13836,17.6780267842393,17.9864765427429,17.3374468425582,17.3374468425582,21531.1564263126,0.0,1.0
2018-05-14,26.77,27.53,26.77,27.18,6724,17.2025000732129,17.6908788575103,17.2025000732129,17.465967575268,10463.6813971181,0.0,1.0
2018-05-15,26.91,27.87,26.55,26.94,15240,17.2924645861097,17.909364103117,17.061127267232,17.3117426960162,23716.0179197026,0.0,1.0
2018-05-16,27.14,27.45,26.68,26.68,8072,17.4402634287261,17.6394705644263,17.1446657434934,17.1446657434934,12561.3974178372,0.0,1.0
2018-05-17,27.42,27.48,27.0,27.0,3867,17.6201924545199,17.6587486743328,17.3502989158292,17.3502989158292,6017.70612175127,0.0,1.0
2018-05-18,27.27,27.5,26.8,27.5,5528,17.5238019049875,17.6716007476038,17.2217781831193,17.6716007476038,8602.50308793408,0.0,1.0
2018-05-21,27.59,27.79,26.93,27.03,7032,17.7294350773232,17.8579558100331,17.3053166593807,17.3695770257357,10942.9814968076,0.0,1.0
2018-05-22,27.54,27.86,27.3972,27.4,4134,17.6973048941458,17.9029380664815,17.6055410909909,17.6073403812489,6433.20328609252,0.0,1.0
2018-05-23,27.7,27.88,26.4862,27.41,4152,17.8001214803136,17.9157901397525,17.0201291534976,17.6137664178844,6461.2143308796,0.0,1.0
2018-05-24,27.59,27.93,26.9056,27.93,3411,17.7294350773232,17.94792032293,17.2896371299901,17.94792032293,5308.09298714602,0.0,1.0
2018-05-25,27.7,27.72,27.4,27.4,1865,17.8001214803136,17.8129735535846,17.6073403812489,17.6073403812489,2902.25547376938,0.0,1.0
2018-05-29,27.65,27.99,27.491,27.99,2633,17.7679912971362,17.9864765427429,17.6658173146318,17.9864765427429,4097.39338468351,0.0,1.0
2018-05-30,27.36,28.0,27.36,27.6,4589,17.5816362347069,17.9929025793784,17.5816362347069,17.7358611139587,7141.26025154297,0.0,1.0
2018-05-31,27.01,27.57,27.01,27.44,3383,17.3567249524647,17.7165830040522,17.3567249524647,17.6330445277908,5264.5202508106,0.0,1.0
2018-06-01,27.65,27.86,27.09,27.1,4425,17.7679912971362,17.9029380664815,17.4081332455486,17.4145592821841,6886.04851014984,0.0,1.0
2018-06-04,27.38,27.8,27.3,27.8,4391,17.5944883079779,17.8643818466686,17.5430800148939,17.8643818466686,6833.13875888541,0.0,1.0
2018-06-05,27.8,27.92,27.3,27.77,6539,17.8643818466686,17.9414942862945,17.5430800148939,17.8451037367621,10175.7901034734,0.0,1.0
2018-06-06,27.75,28.0,27.665,27.665,3824,17.8322516634911,17.9929025793784,17.7776303520894,17.7776303520894,5950.79084809334,0.0,1.0
2018-06-07,27.72,27.99,27.145,27.89,2880,17.8129735535846,17.9864765427429,17.4434764470438,17.922216176388,4481.76716592804,0.0,1.0
2018-06-08,27.78,27.99,27.78,27.94,2827,17.8515297733976,17.9864765427429,17.8515297733976,17.9543463595655,4399.29020072172,0.0,1.0
2018-06-11,27.62,28.0,27.6,28.0,2504,17.7487131872297,17.9929025793784,17.7358611139587,17.9929025793784,3896.64756370965,0.0,1.0
2018-06-12,27.3,27.94,27.1,27.53,9365,17.5430800148939,17.9543463595655,17.4145592821841,17.6908788575103,14573.5241350403,0.0,1.0
2018-06-13,27.19,27.61,26.9,27.35,2739,17.4723936119035,17.7422871505942,17.2860385494743,17.5752101980714,4262.34731509615,0.0,1.0
2018-06-14,27.47,27.69,27.0,27.69,4207,17.6523226376973,17.7936954436781,17.3502989158292,17.7936954436781,6546.80363439558,0.0,1.0
2018-06-15,27.34,28.0,27.1,27.27,19322,17.5687841614359,17.9929025793784,17.4145592821841,17.5238019049875,30068.3004097436,0.0,1.0
2018-06-18,27.3,27.59,26.8092,27.53,4470,17.5430800148939,17.7294350773232,17.227690136824,17.6908788575103,6956.07612211749,0.0,1.0
2018-06-19,27.41,27.8,26.61,27.136,4982,17.7165830040522,17.9686613466856,17.1994992242915,17.5394818094842,7707.84185464919,0.16,1.0
2018-06-20,27.28,27.62,26.747,27.165,6439,17.6325568898411,17.8523174962394,17.2880498215755,17.5582260965005,9962.02201968809,0.0,1.0
2018-06-21,27.09,27.62,27.0,27.13,10881,17.5097494921479,17.8523174962394,17.4515775669249,17.535603681136,16834.409317631,0.0,1.0
2018-06-22,27.22,27.43,26.67,27.36,42247,17.5937756063591,17.7295100985463,17.2382805077736,17.6842652678172,65361.9419577204,0.0,1.0
2018-06-25,26.85,27.5151,26.6921,26.99,6793,17.3546243582197,17.7845148856183,17.2525649471894,17.4451140196778,10509.7088957511,0.0,1.0
2018-06-26,27.41,27.4253,26.4,26.7254,8471,17.7165830040522,17.7264722313402,17.0637647321043,17.274088559522,13105.8065738124,0.0,1.0
2018-06-27,26.5,27.4,26.5,27.4,8948,17.1284002045744,17.7101194568052,17.1284002045744,17.7101194568052,13843.7914322362,0.0,1.0
2018-06-28,26.39,26.9272,26.14,26.54,11334,17.0573011848573,17.4045229429666,16.8957125036821,17.1542543935624,17535.2628624235,0.0,1.0
2018-06-29,26.02,26.5,25.85,26.015,8607,16.818149936718,17.1284002045744,16.7082696335188,16.8149181630945,13316.2173510569,0.0,1.0
2018-07-02,26.4,26.5,25.8965,26.06,7812,17.0637647321043,17.1284002045744,16.7383251282174,16.844004125706,12086.2425870171,0.0,1.0
2018-07-03,26.78,26.78,26.38,26.4,1615,17.3093795274907,17.3093795274907,17.0508376376103,17.0637647321043,2498.62797977888,0.0,1.0
2018-07-05,26.83,27.0,26.68,26.7,3384,17.3416972637257,17.4515775669249,17.2447440550206,17.2576711495146,5235.51522202585,0.0,1.0
2018-07-06,27.3,27.42,26.8,27.0,4400,17.6454839843351,17.7230465512992,17.3223066219847,17.4515775669249,6807.407499088,0.0,1.0
2018-07-09,27.13,27.63,26.964,27.63,5397,17.535603681136,17.8587810434864,17.4283087968356,17.8587810434864,8349.9041528586,0.0,1.0
2018-07-10,26.62,27.33,26.4669,27.33,4457,17.2059627715385,17.6648746260762,17.1070058631868,17.6648746260762,6895.59436896254,0.0,1.0
2018-07-11,26.98,27.1435,26.2001,26.6325,2300,17.4386504724308,17.5443294699194,16.9345584226366,17.2140422055973,3558.41755634146,0.0,1.0
2018-07-12,26.9,27.02,26.9,27.02,649,17.3869420944548,17.4645046614189,17.3869420944548,17.4645046614189,1004.09260611548,0.0,1.0
2018-07-13,26.89,27.08,26.77,26.8838,1768,17.3804785472078,17.5032859449009,17.3029159802436,17.3764711479146,2735.34010417898,0.0,1.0
2018-07-16,27.15,27.15,26.76,26.76,2071,17.54853077563,17.54853077563,17.2964524329966,17.2964524329966,3204.12293877528,0.0,1.0
2018-07-17,27.06,27.15,26.82,27.15,1951,17.4903588504069,17.54853077563,17.3352337164787,17.54853077563,3018.46637061834,0.0,1.0
2018-07-18,26.97,27.14,26.97,27.05,1610,17.4321869251838,17.542067228383,17.4321869251838,17.4838953031599,2490.89228943902,0.0,1.0
2018-07-19,26.95,27.0,26.95,27.0,6977,17.4192598306898,17.4515775669249,17.4192598306898,17.4515775669249,10794.3823002584,0.0,1.0
2018-07-20,26.63,27.1,26.63,27.0,4706,17.2124263187855,17.516213039395,17.2124263187855,17.4515775669249,7280.83174788821,0.0,1.0
2018-07-23,26.62,26.9,26.62,26.9,798,17.2059627715385,17.3869420944548,17.2059627715385,17.3869420944548,1234.61617824369,0.0,1.0
2018-07-24,26.33,26.55,26.33,26.55,1057,17.0185199013752,17.1607179408094,17.0185199013752,17.1607179408094,1635.3249378491,0.0,1.0
2018-07-25,26.665,26.665,26.665,26.665,809,17.2350487341501,17.2350487341501,17.2350487341501,17.2350487341501,1251.6346969914,0.0,1.0
2018-07-26,26.66,26.67,26.63,26.63,1568,17.2318169605265,17.2382805077736,17.2124263187855,17.2124263187855,2425.91249058409,0.0,1.0
2018-07-27,26.51,26.92,26.46,26.92,3017,17.1348637518214,17.3998691889488,17.1025460155864,17.3998691889488,4667.7155510792,0.0,1.0
2018-07-30,26.16,26.4,26.03,26.4,2034,16.9086395981761,17.0637647321043,16.824613483965,17.0637647321043,3146.87883026022,0.0,1.0
2018-07-31,26.4,26.5,26.13,26.1522,4348,17.0637647321043,17.1284002045744,16.8892489564351,16.9035980313234,6726.95631955331,0.0,1.0
2018-08-01,26.69,26.88,25.85,25.85,1251,17.2512076022676,17.3740149999607,16.7082696335188,16.7082696335188,1935.46972303615,0.0,1.0
2018-08-02,26.5,26.7,26.45,26.7,5582,17.1284002045744,17.2576711495146,17.0960824683394,17.2576711495146,8636.1246954339,0.0,1.0
2018-08-03,26.11,26.39,26.11,26.39,981,16.876321861941,17.0573011848573,16.876321861941,17.0573011848573,1517.74244468303,0.0,1.0
2018-08-06,26.3,26.76,26.3,26.76,3861,16.9991292596342,17.2964524329966,16.9991292596342,17.2964524329966,5973.50008044972,0.0,1.0
2018-08-07,26.28,26.6,25.9,26.6,3659,16.9862021651402,17.1930356770445,16.7405873697538,17.1930356770445,5660.97819071885,0.0,1.0
2018-08-08,26.01,26.2,26.01,26.04,901,16.8116863894709,16.9344937871641,16.8116863894709,16.831077031212,1393.97139924507,0.0,1.0
2018-08-09,25.83,25.9,25.77,25.78,3065,16.6953425390248,16.7405873697538,16.6565612555427,16.6630248027897,4741.97817834197,0.0,1.0
2018-08-10,25.89,26.125,25.7455,25.9336,7597,16.7341238225068,16.8860171828116,16.6407255647876,16.7623048885038,11753.6079024026,0.0,1.0
2018-08-13,25.91,26.09,25.91,26.09,973,16.7470509170009,16.863394767447,16.7470509170009,16.863394767447,1505.36534013923,0.0,1.0
2018-08-14,25.87,26.19,25.75,25.8036,3957,16.7211967280128,16.9280302399171,16.6436341610487,16.6782787742927,6122.02533497527,0.0,1.0
2018-08-15,25.34,26.05,24.9,26.05,6408,16.3786287239213,16.837540578459,16.0942326450529,16.837540578459,9914.06073958089,0.0,1.0
2018-08-16,25.4,25.75,25.2068,25.2068,5996,16.4174100074034,16.6436341610487,16.2925342745912,16.2925342745912,9276.63985557535,0.0,1.0
2018-08-17,25.75,25.88,25.18,25.18,2814,16.6436341610487,16.7276602752598,16.2752119679692,16.2752119679692,4353.64652328037,0.0,1.0
2018-08-20,25.42,25.96,25.0701,25.96,4907,16.4303371018974,16.7793686532359,16.2041775837246,16.7793686532359,7591.80649955108,0.0,1.0
2018-08-21,25.49,25.8,25.25,25.4996,3009,16.4755819326265,16.6759518972838,16.3204567986982,16.4817869379836,4655.33844653539,0.0,1.0
2018-08-22,25.57,25.57,25.25,25.3,5008,16.5272903106025,16.5272903106025,16.3204567986982,16.3527745349333,7748.06744441653,0.0,1.0
2018-08-23,25.69,25.69,25.26,25.26,1185,16.6048528775667,16.6048528775667,16.3269203459453,16.3269203459453,1833.35861054983,0.0,1.0
2018-08-24,25.9,25.96,25.85,25.85,2565,16.7405873697538,16.7793686532359,16.7082696335188,16.7082696335188,3968.40914435471,0.0,1.0
2018-08-27,25.32,26.05,25.2615,25.2615,4046,16.3657016294273,16.837540578459,16.3278898780323,16.3278898780323,6259.72062302501,0.0,1.0
2018-08-28,25.32,25.95,25.32,25.5,1525,16.3657016294273,16.7729051059889,16.3657016294273,16.4820454798735,2359.38555366118,0.0,1.0
2018-08-29,25.29,25.8,25.29,25.8,823,16.3463109876863,16.6759518972838,16.3463109876863,16.6759518972838,1273.29462994305,0.0,1.0
2018-08-30,25.5,25.68,25.26,25.26,2077,16.4820454798735,16.5983893303196,16.3269203459453,16.3269203459453,3213.40576718312,0.0,1.0
2018-08-31,24.99,25.39,24.75,25.25,8304,16.152404570276,16.4109464601564,15.9972794363478,16.3204567986982,12847.4345164606,0.0,1.0
2018-09-04,25.39,25.9252,24.9,24.9,3665,16.4109464601564,16.7568755088163,16.0942326450529,16.0942326450529,5670.26101912669,0.0,1.0
2018-09-05,25.39,25.39,25.09,25.3,2207,16.4109464601564,16.4109464601564,16.2170400427461,16.3527745349333,3414.53371601981,0.0,1.0
2018-09-06,25.55,25.55,24.8101,24.8101,5049,16.5143632161085,16.5143632161085,16.0361253553023,16.0361253553023,7811.50010520348,0.0,1.0
2018-09-07,25.62,25.62,25.53,25.6,1852,16.5596080468376,16.5596080468376,16.5014361216145,16.5466809523436,2865.29970188885,0.0,1.0
2018-09-10,25.5,25.81,25.2,25.81,6337,16.4820454798735,16.6824154445308,16.2881390624632,16.6824154445308,9804.21393675467,0.0,1.0
2018-09-11,24.8,25.37,24.66,25.25,4018,16.0295971725828,16.3980193656624,15.9391075111247,16.3204567986982,6216.40075712173,0.0,1.0
2018-09-12,24.7,24.7,24.5,24.53,6381,15.9649617001127,15.9649617001127,15.8356907551726,15.8550813969136,9872.28801174558,0.0,1.0
2018-09-13,24.5,25.15,24.25,25.1,5240,15.8356907551726,16.2558213262282,15.6741020739973,16.2235035899931,8107.00347618658,0.0,1.0
2018-09-14,25.01,25.749,24.6,24.98,7537,16.16533166477,16.642987806324,15.9003262276427,16.145941023029,11660.7796183241,0.0,1.0
2018-09-17,24.97,25.788,24.72,24.88,6470,16.139477475782,16.6681956405873,15.9778887946068,16.0813055505589,10009.9832997953,0.0,1.0
2018-09-18,24.87,24.89,24.53,24.53,2257,16.178258759264,16.1912690196253,15.9570843331221,15.9570843331221,3469.56930503154,0.16,1.0
2018-09-19,24.75,25.4357,24.75,25.4357,3319,16.1001971970963,16.5462539735831,16.1001971970963,16.5462539735831,5102.12694878141,0.0,1.0
2018-09-20,25.24,25.36,25.0,25.0,4289,16.4189485759479,16.4970101381156,16.2628254516124,16.2628254516124,6593.25775333639,0.0,1.0
2018-09-21,26.99,27.0,25.0,25.07,32049,17.5573463575608,17.5638514877414,16.2628254516124,16.3083613628769,49267.2692321468,0.0,1.0
2018-09-24,25.8,26.66,25.655,26.66,5211,16.783235866064,17.3426770615995,16.6889114784447,17.3426770615995,8010.60064178969,0.0,1.0
2018-09-25,25.3,26.23,25.225,26.01,3967,16.4579793570318,17.0629564638318,16.4091908806769,16.9198435998576,6098.26381615421,0.0,1.0
2018-09-26,25.24,25.98,25.23,25.98,2881,16.4189485759479,16.9003282093156,16.4124434457673,16.9003282093156,4428.8122143535,0.0,1.0
2018-09-27,25.0,25.34,25.0,25.27,4754,16.2628254516124,16.4839998777544,16.2628254516124,16.4384639664898,7308.07819057152,0.0,1.0
2018-09-28,25.69,25.71,25.0,25.05,5334,16.7116794340769,16.7246896944382,16.2628254516124,16.2953511025157,8199.68217680027,0.0,1.0
2018-10-01,25.23,25.8902,25.05,25.61,9422,16.4124434457673,16.8419121402934,16.2953511025157,16.6596383926318,14483.9530314608,0.0,1.0
2018-10-02,24.63,25.69,24.5,25.4,9765,16.0221356349286,16.7116794340769,15.9375689425802,16.5230306588382,15011.2291819374,0.0,1.0
2018-10-03,25.15,25.21,24.79,24.82,5654,16.3604024043221,16.399433185406,16.1262177178189,16.1457331083608,8691.60161747819,0.0,1.0
2018-10-04,24.42,24.99,24.42,24.51,7422,15.885527901135,16.2563203214318,15.885527901135,15.9440740727608,11409.4565272238,0.0,1.0
2018-10-05,24.41,24.42,24.21,24.42,3067,15.8790227709544,15.885527901135,15.7489201673415,15.885527901135,4714.74038924753,0.0,1.0
2018-10-08,24.27,24.56,24.21,24.56,3054,15.7879509484253,15.976599723664,15.7489201673415,15.976599723664,4694.75616197001,0.0,1.0
2018-10-09,24.62,24.98,24.1401,24.1401,6054,16.0156305047479,16.2498151912511,15.7034493073788,15.7034493073788,9306.50091832561,0.0,1.0
2018-10-10,24.54,24.93,24.54,24.7764,4754,15.9635894633028,16.2172895403479,15.9635894633028,16.1173707407732,7308.07819057149,0.0,1.0
2018-10-11,23.57,24.37,23.3,24.37,2498,15.3325918357802,15.8530022502318,15.1569533209028,15.8530022502318,3840.0461337921,0.0,1.0
2018-10-12,22.96,23.57,22.96,23.57,4396,14.9357788947609,15.3325918357802,14.9357788947609,15.3325918357802,6757.74331631305,0.0,1.0
2018-10-15,22.81,23.05,22.81,22.98,5424,14.8382019420512,14.9943250663867,14.8382019420512,14.9487891551221,8338.03451949091,0.0,1.0
2018-10-16,22.78,23.08,22.5,23.08,5224,14.8186865515092,15.0138404569286,14.6365429064512,15.0138404569286,8030.58486906724,0.0,1.0
2018-10-17,21.82,22.5,21.52,21.52,12747,14.1941940541673,14.6365429064512,13.999040148748,13.999040148748,19595.303469755,0.0,1.0
2018-10-18,21.49,21.78,21.2,21.78,4280,13.979524758206,14.1681735334447,13.7908759829673,14.1681735334447,6579.42251906734,0.0,1.0
2018-10-19,21.02,21.29,20.9338,21.29,5015,13.6737836397157,13.8494221545931,13.6177094175586,13.8494221545931,7709.29998437446,0.0,1.0
2018-10-22,21.45,21.75,21.04,21.05,14627,13.9535042374835,14.1486581429028,13.686793900077,13.6932990302577,22485.3301837377,0.0,1.0
2018-10-23,20.95,21.25,20.7,21.18,2460,13.6282477284512,13.8234016338706,13.4656194739351,13.777865722606,3781.6307002116,0.0,1.0
2018-10-24,20.97,20.97,20.97,20.97,1647,13.6412579888125,13.6412579888125,13.6412579888125,13.6412579888125,2531.84787123922,0.0,1.0
2018-10-25,22.17,22.38,21.13,21.13,4101,14.4218736104899,14.5584813442834,13.7453400717028,13.7453400717028,6304.2550819381,0.0,1.0
2018-10-26,22.32,24.23,21.95,21.95,13271,14.5194505631996,15.7619304277028,14.2787607465157,14.2787607465157,20400.821553865,0.0,1.0
2018-10-29,23.89,23.89,22.6,22.6,7521,15.5407560015608,15.5407560015608,14.7015942082576,14.7015942082576,11561.6441041835,0.0,1.0
2018-10-30,23.39,23.6,23.015,23.6,7038,15.2154994925286,15.3521072263221,14.9715571107544,15.3521072263221,10819.1531984102,0.0,1.0
2018-10-31,22.85,23.4,22.47,23.12,7870,14.8642224627738,15.2220046227092,14.6170275159092,15.0398609776512,12098.1437441728,0.0,1.0
2018-11-01,22.75,22.98,22.1,22.98,5334,14.7991711609673,14.9487891551221,14.3763376992254,14.9487891551221,8199.68217680026,0.0,1.0
2018-11-02,22.3,22.75,22.3,22.75,5620,14.5064403028383,14.7991711609673,14.5064403028383,14.7991711609673,8639.33517690615,0.0,1.0
2018-11-05,23.13,24.125,22.47,22.47,5234,15.0463661078318,15.693626560806,14.6170275159092,14.6170275159092,8045.95735158841,0.0,1.0
2018-11-06,22.76,22.76,22.76,22.76,949,14.805676291148,14.805676291148,14.805676291148,14.805676291148,1458.84859126048,0.0,1.0
2018-11-07,22.95,22.95,22.2,22.93,141114,14.9292737645802,14.9292737645802,14.4413890010318,14.9162635042189,216927.249849455,0.0,1.0
2018-11-08,23.34,23.34,22.99,22.99,2185,15.1829738416254,15.1829738416254,14.9552942853028,14.9552942853028,3358.88743087899,0.0,1.0
2018-11-09,22.49,23.39,22.49,23.35,5417,14.6300377762705,15.2154994925286,14.6300377762705,15.189478971806,8327.27378172612,0.0,1.0
2018-11-12,22.55,23.35,22.42,22.42,4124,14.6690685573544,15.189478971806,14.584501865006,14.584501865006,6339.61179173683,0.0,1.0
2018-11-13,23.08,23.12,22.6143,22.79,4209,15.0138404569286,15.0398609776512,14.710896544416,14.8251916816899,6470.2778931669,0.0,1.0
2018-11-14,23.1,23.24,22.6001,23.07,3361,15.0268507172899,15.1179225398189,14.7016592595594,15.0073353267479,5166.69137537038,0.0,1.0
2018-11-15,23.27,23.27,22.4101,23.14,3438,15.1374379303608,15.1374379303608,14.5780617861272,15.0528712380125,5285.05949078353,0.0,1.0
2018-11-16,22.37,23.13,22.37,23.13,10566,14.5519762141028,15.0463661078318,14.5519762141028,15.0463661078318,16242.5650318844,0.0,1.0
2018-11-19,22.14,23.0208,21.8,23.0208,5399,14.402358219948,14.9753300862592,14.181183793806,14.9753300862592,8299.60331318794,0.0,1.0
2018-11-20,21.27,22.41,21.27,22.11,1941,13.8364118942319,14.5779967348254,13.8364118942319,14.382842829406,2983.79885736206,0.0,1.0
2018-11-21,20.77,21.7,20.77,21.5,4766,13.5111553851996,14.1161324919996,13.5111553851996,13.9860298883867,7326.52516959693,0.0,1.0
2018-11-23,19.6,20.83,19.2,20.83,6844,12.7500551540641,13.5501861662835,12.4898499468383,13.5501861662835,10520.9270374993,0.0,1.0
2018-11-26,21.06,21.06,19.45,19.99,10425,13.6998041604383,13.6998041604383,12.6524782013545,13.0037552311093,16025.8130283357,0.0,1.0
2018-11-27,21.05,21.4744,20.51,20.86,5665,13.6932990302577,13.9693767551242,13.3420220005028,13.5697015568254,8708.51134825147,0.0,1.0
2018-11-28,22.0,22.4,20.75,20.75,4481,14.3112863974189,14.5714916046447,13.4981451248383,13.4981451248383,6888.40941774316,0.0,1.0
2018-11-29,22.05,22.35,21.78,21.78,2194,14.3438120483222,14.5389659537415,14.1681735334447,14.1681735334447,3372.72266514805,0.0,1.0
2018-11-30,22.18,22.6,22.0,22.36,4687,14.4283787406705,14.7015942082576,14.3112863974189,14.5454710839222,7205.08255767959,0.0,1.0
2018-12-03,21.96,22.55,21.55,22.55,3738,14.2852658766964,14.6690685573544,14.0185555392899,14.6690685573544,5746.23396641906,0.0,1.0
2018-12-04,20.51,21.825,20.51,21.5,3969,13.3420220005028,14.1974466192577,13.3420220005028,13.9860298883867,6101.33831265848,0.0,1.0
2018-12-06,20.26,20.85,20.0001,20.28,3701,13.1793937459867,13.5631964266448,13.0103254125917,13.192404006348,5689.3557810907,0.0,1.0
2018-12-07,19.77,20.32,19.77,20.2,4103,12.8606423671351,13.2184245270706,12.8606423671351,13.1403629649028,6307.32957844235,0.0,1.0
2018-12-10,20.87,20.995,19.94,20.12,4747,13.5762066870061,13.6575208142641,12.9712295802061,13.0883219234577,7297.31745280665,0.0,1.0
2018-12-11,20.6,20.9,20.41,20.56,5835,13.4005681721286,13.595722077548,13.2769706986964,13.3745476514061,8969.84355111167,0.0,1.0
2018-12-12,20.6,21.14,20.0,21.14,4453,13.4005681721286,13.7518452018835,13.0102603612899,13.7518452018835,6845.36646668385,0.0,1.0
2018-12-13,20.15,21.1,20.15,20.98,7106,13.1078373139996,13.7258246811609,13.1078373139996,13.6477631189932,10923.6860795543,0.0,1.0
2018-12-14,20.61,20.8,20.36,20.7,7567,13.4070733023093,13.5306707757415,13.2444450477932,13.4656194739351,11632.3575237809,0.0,1.0
2018-12-17,20.78,20.84,19.876,20.83,10857,13.5176605153803,13.5566912964641,12.9295967470499,13.5501861662835,16689.9042732509,0.0,1.0
2018-12-18,21.64,21.8,20.8,20.8,5658,14.0771017109157,14.181183793806,13.5306707757415,13.5306707757415,8697.75061048667,0.0,1.0
2018-12-19,21.63,22.2,21.304,21.8,9192,14.0705965807351,14.4413890010318,13.858529336846,14.181183793806,14130.3859334735,0.0,1.0
2018-12-20,20.2,21.46,19.95,21.46,5568,13.2444450477932,14.0705836992892,13.0805286486868,14.0705836992892,8492.13384132999,0.16,1.0
2018-12-21,21.01,22.2,20.05,20.05,31107,13.7755341808977,14.555776240644,13.1460952083294,13.1460952083294,47443.3921340254,0.0,1.0
2018-12-24,21.0,21.01,20.0381,21.01,3939,13.7689775249335,13.7755341808977,13.1382927877319,13.7755341808977,6007.6356323633,0.0,1.0
2018-12-26,22.62,23.19,20.4501,20.89,17084,14.8311557911426,15.2048851811051,13.4084270134592,13.6968543093267,26055.9652559774,0.0,1.0
2018-12-27,23.1,23.1,22.49,22.49,27108,15.1458752774268,15.1458752774268,14.7459192636073,14.7459192636073,41344.2464387167,0.0,1.0
2018-12-28,22.46,23.1767,22.25,23.1767,5686,14.7262492957146,15.1961648286727,14.5885595204652,15.1961648286727,8672.10363178922,0.0,1.0
2018-12-31,23.21,23.45,21.04,21.04,15276,15.2179984930336,15.3753582361757,13.7952041487905,13.7952041487905,23298.4620258904,0.0,1.0
2019-01-02,23.46,23.46,22.153,23.03,10077,15.38191489214,15.38191489214,14.524959957612,15.0999786856771,15369.1150716743,0.0,1.0
2019-01-03,22.38,22.7,22.1594,22.1594,5680,14.6737960480005,14.8836090388567,14.5291562174291,14.5291562174291,8662.95262549472,0.0,1.0
2019-01-04,22.37,23.6753,21.7,22.59,10309,14.6672393920363,15.5230796950504,14.2279434424313,14.8114858232499,15722.9539817297,0.0,1.0
2019-01-07,22.35,23.3556,21.541,22.45,3614,14.6541260801078,15.3134634038732,14.1236926125996,14.7196926397503,5511.95612474257,0.0,1.0
2019-01-08,22.4,23.46,22.0795,22.5,4639,14.6869093599291,15.38191489214,14.4767685362747,14.7524759195716,7075.25303339256,0.0,1.0
2019-01-09,22.48,22.5,22.0613,22.26,3895,14.7393626076431,14.7524759195716,14.4648354224198,14.5951161764295,5940.52825287004,0.0,1.0
2019-01-10,22.05,22.8845,22.05,22.22,2412,14.4574264011802,15.0045793413972,14.4574264011802,14.5688895525725,3678.70453040372,0.0,1.0
2019-01-11,21.68,23.404,21.4575,22.1172,9332,14.2148301305028,15.3451976187402,14.0689445352981,14.5014871292599,14232.865123436,0.0,1.0
2019-01-14,21.44,22.61,21.16,21.64,5039,14.0574703873607,14.8245991351784,13.8738840203615,14.1886035066457,7685.32011969501,0.0,1.0
2019-01-15,21.29,22.01,21.1,21.55,5131,13.9591205478969,14.4311997773231,13.834544084576,14.1295936029675,7825.63554954457,0.0,1.0
2019-01-16,21.25,21.505,20.86,20.91,4036,13.9328939240398,14.1000886511283,13.6771843414339,13.7099676212552,6155.57690079167,0.0,1.0
2019-01-17,21.6,21.9,21.53,21.56,2649,14.1623768827887,14.3590765617163,14.116480291039,14.1361502589317,4040.16927903794,0.0,1.0
2019-01-18,21.78,22.41,21.3663,21.61,5255,14.2803966901453,14.6934660158933,14.0091478329041,14.168933538753,8014.75634629835,0.0,1.0
2019-01-22,21.3,22.0,21.07,21.78,8713,13.9656772038611,14.4246431213589,13.8148741166833,14.2803966901453,13288.786307383,0.0,1.0
2019-01-23,21.59,21.8,20.81,21.28,9322,14.1558202268245,14.2935100020738,13.6444010616127,13.9525638919326,14217.6134462784,0.0,1.0
2019-01-24,21.5,21.56,20.92,21.25,3541,14.0968103231462,14.1361502589317,13.7165242772195,13.9328939240398,5400.61888149238,0.0,1.0
2019-01-25,21.88,21.894,21.5561,21.5561,2038,14.3459632497878,14.3551425681378,14.1335931631057,14.1335931631057,3108.29180471096,0.0,1.0
2019-01-28,21.55,23.5727,21.55,22.18,14720,14.1295936029675,15.4558084048571,14.1295936029675,14.5426629287155,22450.4687759299,0.0,1.0
2019-01-29,21.65,22.4918,21.6207,22.39,7618,14.19516016261,14.7470994616809,14.1759491606347,14.6803527039648,11618.72765863,0.0,1.0
2019-01-30,21.74,22.607,21.33,21.371,12162,14.2541700662883,14.8226321383891,13.9853471717539,14.0122294612073,18549.0897590258,0.0,1.0
2019-01-31,21.73,22.613,21.26,21.4649,7856,14.247613410324,14.8265661319677,13.9394505800041,14.0737964607117,11981.71757498,0.0,1.0
2019-02-01,21.3,22.523,21.17,21.52,12242,13.9656772038611,14.7675562282894,13.8804406763258,14.1099236350747,18671.1031762863,0.0,1.0
2019-02-04,21.0,21.58,20.805,21.31,11260,13.7689775249335,14.1492635708602,13.6411227336305,13.9722338598254,17173.3884794138,0.0,1.0
2019-02-05,21.43,21.6206,20.89,20.89,4665,14.0509137313964,14.1758835940751,13.6968543093267,13.6968543093267,7114.90739400225,0.0,1.0
2019-02-06,21.5,21.5,21.12,21.12,1583,14.0968103231462,14.0968103231462,13.8476573965045,13.8476573965045,2414.34049404192,0.0,1.0
2019-02-07,21.22,21.99,21.1078,21.1078,5113,13.9132239561471,14.4180864653946,13.8396582762281,13.8396582762281,7798.18253066097,0.0,1.0
2019-02-08,21.04,21.966,20.843,21.2,8229,13.7952041487905,14.4023504910804,13.6660380262947,13.9001106442186,12550.605132957,0.0,1.0
2019-02-11,21.0,21.8,20.98,21.26,3382,13.7689775249335,14.2935100020738,13.755864213005,13.9394505800041,5158.11721468715,0.0,1.0
2019-02-12,21.43,21.45,21.43,21.45,1374,14.0509137313964,14.0640270433249,14.0509137313964,14.0640270433249,2095.58044144889,0.0,1.0
2019-02-13,21.05,21.47,20.97,21.47,3106,13.8017608047548,14.0771403552534,13.7493075570407,14.0771403552534,4737.17092513846,0.0,1.0
2019-02-14,20.9,21.38,20.9,21.1,3071,13.7034109652909,14.0181304515751,13.7034109652909,13.834544084576,4683.79005508702,0.0,1.0
2019-02-15,21.01,21.24,20.6618,21.07,6137,13.7755341808977,13.9263372680756,13.5472314202224,13.8148741166833,9359.95427159526,0.0,1.0
2019-02-19,20.97,21.47,20.87,21.4699,9869,13.7493075570407,14.0771403552534,13.6837409973982,14.0770747886938,15051.8801867971,0.0,1.0
2019-02-20,20.8,20.98,20.8,20.8023,4693,13.6378444056484,13.755864213005,13.6378444056484,13.6393524365202,7157.61209004342,0.0,1.0
2019-02-21,20.84,20.9999,20.8,20.9999,2450,13.6640710295054,13.7689119583738,13.6378444056484,13.7689119583738,3736.66090360247,0.0,1.0
2019-02-22,20.99,20.99,20.86,20.94,1662,13.7624208689692,13.7624208689692,13.6771843414339,13.729637589148,2534.82874358666,0.0,1.0
2019-02-25,20.8,21.0,20.71,20.71,3008,13.6378444056484,13.7689775249335,13.5788345019701,13.5788345019701,4587.70448899438,0.0,1.0
2019-02-26,20.86,21.25,20.85,21.25,2702,13.6771843414339,13.9328939240398,13.6706276854697,13.9328939240398,4121.00316797301,0.0,1.0
2019-02-27,20.95,21.4,20.95,21.4,1096,13.7361942451122,14.0312437635036,13.7361942451122,14.0312437635036,1671.5838164687,0.0,1.0
2019-02-28,20.89,21.3455,20.51,20.999,10284,13.6968543093267,13.9955099884985,13.447701382685,13.7683218593371,15684.8247888358,0.0,1.0
2019-03-01,21.2462,21.2462,20.72,20.8,5495,13.9304023947734,13.9304023947734,13.5853911579344,13.6378444056484,8380.79659807983,0.0,1.0
2019-03-04,21.04,21.3987,21.03,21.24,2943,13.7952041487905,14.0303913982283,13.7886474928262,13.9263372680756,4488.56858747023,0.0,1.0
2019-03-05,20.92,21.25,20.92,21.25,1079,13.7165242772195,13.9328939240398,13.7165242772195,13.9328939240398,1645.65596530084,0.0,1.0
2019-03-06,21.05,21.1,20.63,20.63,2211,13.8017608047548,13.834544084576,13.5263812542561,13.5263812542561,3372.14581953674,0.0,1.0
2019-03-07,20.89,21.26,20.89,21.0,1395,13.6968543093267,13.9394505800041,13.6968543093267,13.7689775249335,2127.60896347977,0.0,1.0
2019-03-08,21.03,21.3099,20.9,21.0,5228,13.7886474928262,13.9721682932657,13.7034109652909,13.7689775249335,7973.57681797296,0.0,1.0
2019-03-11,21.25,21.33,21.04,21.33,1808,13.9328939240398,13.9853471717539,13.7952041487905,13.9853471717539,2757.50323008705,0.0,1.0
2019-03-12,21.18,21.25,21.0001,21.25,3891,13.8869973322901,13.9328939240398,13.7690430914931,13.9328939240398,5934.427582007,0.0,1.0
2019-03-13,21.2,21.2,21.19,21.2,2054,13.9001106442186,13.9001106442186,13.8935539882543,13.9001106442186,3132.69448816304,0.0,1.0
2019-03-14,21.25,21.56,21.0,21.03,4712,13.9328939240398,14.1361502589317,13.7689775249335,13.7886474928262,7186.5902766428,0.0,1.0
2019-03-15,22.11,22.11,21.01,21.22,35935,14.4967663369657,14.4967663369657,13.7755341808977,13.9132239561471,54806.9018656957,0.0,1.0
2019-03-18,21.33,21.97,21.13,21.97,6389,13.9853471717539,14.4049731534661,13.8542140524688,14.4049731534661,9744.29653596575,0.0,1.0
2019-03-19,21.16,22.053,21.0201,21.26,2973,13.8738840203615,14.4593933979694,13.7821564034216,13.9394505800041,4534.32361894293,0.0,1.0
2019-03-20,21.12,21.3,21.0,21.3,3548,13.8476573965045,13.9656772038611,13.7689775249335,13.9656772038611,5411.29505550269,0.0,1.0
2019-03-21,21.0,21.22,20.84,21.0,7851,13.8738840203616,14.0192294720034,13.7681782373493,13.8738840203616,11883.5504000201,0.16,1.0
2019-03-22,20.6,21.17,20.6,21.0,6371,13.6096195628309,13.9861964148121,13.6096195628309,13.8738840203616,9643.37022016658,0.0,1.0
2019-03-25,20.45,20.45,20.45,20.45,756,13.5105203912568,13.5105203912568,13.5105203912568,13.5105203912568,1144.30825403327,0.0,1.0
2019-03-26,21.0,21.0,21.0,21.0,777,13.8738840203616,13.8738840203616,13.8738840203616,13.8738840203616,1176.09459442308,0.0,1.0
2019-03-27,20.63,21.15,20.63,21.15,5234,13.6294393971457,13.9729831919356,13.6294393971457,13.9729831919356,7922.36693334671,0.0,1.0
2019-03-28,20.98,20.98,20.13,20.4,6293,13.860670797485,13.860670797485,13.2991088252323,13.4774873340655,9525.30667014732,0.0,1.0
2019-03-29,20.5,21.37,20.5,20.95,5465,13.5435534484482,14.1183286435774,13.5435534484482,13.8408509631702,8272.01667763467,0.0,1.0
2019-04-01,21.85,22.18,21.01,21.4873,13487,14.4354459926143,14.6534641700771,13.8804906317998,14.1958241957483,20414.3987065432,0.0,1.0
2019-04-02,21.4,22.0,21.0901,22.0,3138,14.1381484778922,14.5345451641883,13.9334095894203,14.5345451641883,4749.78743539208,0.0,1.0
2019-04-03,21.17,21.39,20.3487,21.39,4416,13.9861964148121,14.131541866454,13.4435954173872,14.131541866454,6684.21329340068,0.0,1.0
2019-04-04,21.7,22.1999,21.23,22.1999,4870,14.3363468210403,14.6666113268393,14.0258360834417,14.6666113268393,7371.40369992329,0.0,1.0
2019-04-05,22.2,22.2,21.83,21.83,989,14.6666773929536,14.6666773929536,14.4222327697377,14.4222327697377,1496.98526883453,0.0,1.0
2019-04-08,22.02,22.02,21.8,21.8,1563,14.5477583870648,14.5477583870648,14.4024129354229,14.4024129354229,2365.81190615609,0.0,1.0
2019-04-09,21.91,22.18,21.7701,22.18,1781,14.4750856612439,14.6534641700771,14.3826591672225,14.6534641700771,2695.78439210747,0.0,1.0
2019-04-10,22.15,22.15,22.15,22.15,973,14.6336443357623,14.6336443357623,14.6336443357623,14.6336443357623,1472.767104728,0.0,1.0
2019-04-11,22.33,22.93,22.1,22.1,1937,14.7525633416511,15.1489600279472,14.600611278571,14.600611278571,2931.91149214609,0.0,1.0
2019-04-12,22.9,22.9,22.58,22.74,2064,15.1291401936324,15.1291401936324,14.9177286276078,15.0234344106201,3124.14316974161,0.0,1.0
2019-04-15,22.67,22.95,22.34,22.95,2499,14.9771881305522,15.1621732508237,14.7591699530894,15.1621732508237,3782.57450638775,0.0,1.0
2019-04-16,22.66,22.76,22.0,22.3,4105,14.9705815191139,15.0366476334966,14.5345451641883,14.7327435073363,6213.47272858014,0.0,1.0
2019-04-17,22.32,22.79,22.32,22.78,3275,14.7459567302128,15.0564674678114,14.7459567302128,15.0498608563731,4957.15546555419,0.0,1.0
2019-04-18,21.3,22.35,21.23,22.35,7456,14.0720823635096,14.7657765645277,14.0258360834417,14.7657765645277,11285.6644736403,0.0,1.0
2019-04-22,20.82,21.43,20.82,21.43,2264,13.7549650144727,14.157968312207,13.7549650144727,14.157968312207,3426.87022107319,0.0,1.0
2019-04-23,20.92,21.0673,20.5108,20.82,3886,13.8210311288554,13.9183465153411,13.5506885888015,13.7549650144727,5881.98660737207,0.0,1.0
2019-04-24,20.61,20.89,20.4688,20.4956,3684,13.6162261742691,13.8012112945406,13.5229408207608,13.5406465394153,5576.23228552721,0.0,1.0
2019-04-25,21.01,21.27,20.85,20.96,2263,13.8804906317998,14.0522625291948,13.7747848487875,13.8474575746085,3425.35658581652,0.0,1.0
2019-04-26,21.01,21.01,21.01,21.01,1116,13.8804906317998,13.8804906317998,13.8804906317998,13.8804906317998,1689.21694643007,0.0,1.0
2019-04-29,21.7,21.875,21.0,21.0001,13507,14.3363468210403,14.4519625212099,13.8738840203616,13.8739500864759,20444.6714116764,0.0,1.0
2019-04-30,21.45,21.595,21.22,21.52,8864,14.1711815350836,14.2669774009385,14.0192294720034,14.2174278151515,13416.8629150144,0.0,1.0
2019-05-01,20.82,21.02,20.82,21.0,4362,13.7549650144727,13.8870972432381,13.7549650144727,13.8738840203616,6602.47698954118,0.0,1.0
2019-05-02,20.91,20.91,20.85,20.85,1193,13.8144245174171,13.8144245174171,13.7747848487875,13.7747848487875,1805.76686119272,0.0,1.0
2019-05-03,21.69,21.69,20.821,20.821,2633,14.329740209602,14.329740209602,13.7556256756166,13.7556256756166,3985.40163077989,0.0,1.0
2019-05-06,21.12,21.541,21.0466,21.16,4139,13.9531633576208,14.2313016991718,13.9046708296639,13.9795898033738,6264.93632730646,0.0,1.0
2019-05-07,21.27,21.38,20.92,20.92,2428,14.0522625291948,14.1249352550157,13.8210311288554,13.8210311288554,3675.10640316504,0.0,1.0
2019-05-08,21.25,21.25,21.25,21.25,1106,14.0390493063182,14.0390493063182,14.0390493063182,14.0390493063182,1674.08059386349,0.0,1.0
2019-05-09,21.28,21.61,21.1,21.18,1815,14.058869140633,14.2768873180959,13.9399501347442,13.9928030262504,2747.24799083385,0.0,1.0
2019-05-10,21.28,21.28,21.28,21.28,1203,14.058869140633,14.058869140633,14.058869140633,14.058869140633,1820.90321375929,0.0,1.0
2019-05-13,20.8,21.19,20.71,20.93,6153,13.7417517915962,13.9994096376886,13.6822922886518,13.8276377402937,9313.39773421522,0.0,1.0
2019-05-14,21.4,21.4,20.75,20.9,10238,14.1381484778922,14.1381484778922,13.7087187344049,13.8078179059789,15496.5977576622,0.0,1.0
2019-05-15,21.4,21.4,21.0748,21.1962,3414,14.1381484778922,14.1381484778922,13.9233014739198,14.0035057367804,5167.55076622962,0.0,1.0
2019-05-16,21.25,21.39,21.04,21.2862,3418,14.0390493063182,14.131541866454,13.9003104661146,14.0629652397248,5173.60530725625,0.0,1.0
2019-05-17,20.85,21.02,20.85,21.02,3077,13.7747848487875,13.8870972432381,13.7747848487875,13.8870972432381,4657.45568473595,0.0,1.0
2019-05-20,21.23,21.23,20.98,21.2,1015,14.0258360834417,14.0258360834417,13.860670797485,14.0060162491269,1536.33978550763,0.0,1.0
2019-05-21,21.45,21.74,20.896,21.23,7732,14.1711815350836,14.3627732667933,13.8051752614036,14.0258360834417,11703.4278044778,0.0,1.0
2019-05-22,21.21,21.21,21.2,21.2,1316,14.0126228605652,14.0126228605652,14.0060162491269,14.0060162491269,1991.94399776161,0.0,1.0
2019-05-23,20.86,21.245,20.8,21.245,8522,13.7813914602258,14.0357460005991,13.7417517915962,14.0357460005991,12899.1996572375,0.0,1.0
2019-05-24,21.05,21.07,21.05,21.07,2230,13.9069170775529,13.9201303004294,13.9069170775529,13.9201303004294,3375.40662234681,0.0,1.0
2019-05-28,20.96,21.3,20.84,21.3,1274,13.8474575746085,14.0720823635096,13.7681782373493,14.0720823635096,1928.37131698199,0.0,1.0
2019-05-29,20.75,20.9,20.53,20.9,6447,13.7087187344049,13.8078179059789,13.563373282763,13.8078179059789,9758.40649967258,0.0,1.0
2019-05-30,21.1,21.3,20.75,20.75,2840,13.9399501347442,14.0720823635096,13.7087187344049,13.7087187344049,4298.72412890806,0.0,1.0
2019-05-31,20.6,21.02,20.6,21.02,2403,13.6096195628309,13.8870972432381,13.6096195628309,13.8870972432381,3637.26552174859,0.0,1.0
2019-06-03,20.99,21.04,20.67,20.89,3880,13.8672774089233,13.9003104661146,13.6558658428987,13.8012112945406,5872.90479583212,0.0,1.0
2019-06-04,20.9,20.965,20.7,20.79,10424,13.8078179059789,13.8507608803276,13.6756856772135,13.7351451801579,15778.1339154005,0.0,1.0
2019-06-05,20.56,20.9,20.56,20.89,2234,13.5831931170778,13.8078179059789,13.5831931170778,13.8012112945406,3381.46116337344,0.0,1.0
2019-06-06,20.6,20.6,20.6,20.6,3337,13.6096195628309,13.6096195628309,13.6096195628309,13.6096195628309,5051.00085146694,0.0,1.0
2019-06-07,20.41,20.6,20.41,20.6,3396,13.4840939455038,13.6096195628309,13.4840939455038,13.6096195628309,5140.30533160975,0.0,1.0
2019-06-10,20.39,20.4,20.11,20.4,7938,13.4708807226272,13.4774873340655,13.2858956023558,13.4774873340655,12015.2366673494,0.0,1.0
2019-06-11,20.47,20.6,20.23,20.38,11624,13.5237336141334,13.6096195628309,13.365174939615,13.464274111189,17594.4962233898,0.0,1.0
2019-06-12,20.34,20.34,20.34,20.34,412,13.4378476654359,13.4378476654359,13.4378476654359,13.4378476654359,623.617725742999,0.0,1.0
2019-06-13,20.58,20.81,20.0027,20.0027,3737,13.5964063399543,13.7483584030345,13.2150066616231,13.2150066616231,5656.45495413007,0.0,1.0
2019-06-14,20.64,20.7783,20.64,20.7783,1826,13.6360460085839,13.7274154447752,13.6360460085839,13.7274154447752,2763.89797865708,0.0,1.0
2019-06-17,20.89,20.89,20.89,20.89,641,13.8012112945406,13.8012112945406,13.8012112945406,13.8012112945406,970.240199517627,0.0,1.0
2019-06-18,20.85,20.9,20.85,20.87,1031,13.7747848487875,13.8078179059789,13.7747848487875,13.7879980716641,1560.55794961416,0.0,1.0
2019-06-19,20.77,20.78,20.74,20.78,1815,13.7219319572814,13.7285385687197,13.7021121229666,13.7285385687197,2747.24799083384,0.0,1.0
2019-06-20,20.12,20.55,20.1,20.55,10770,13.3982079968063,13.6845514082689,13.3848896985987,13.6845514082689,16173.2374994964,0.16,1.0
2019-06-21,20.08,20.2,19.94,19.94,30444,13.3715714003912,13.4514811896365,13.2783433129383,13.2783433129383,45717.5526865986,0.0,1.0
2019-06-24,19.73,20.2987,19.73,20.2987,3253,13.1385011817589,13.5172069912909,13.1385011817589,13.5172069912909,4885.00850379402,0.0,1.0
2019-06-25,19.6,20.07,19.6,19.6,1417,13.0519322434097,13.3649122512874,13.0519322434097,13.0519322434097,2127.89949273783,0.0,1.0
2019-06-26,19.86,19.8712,19.75,19.75,1751,13.225070120108,13.2325283671042,13.1518194799664,13.1518194799664,2629.46507535916,0.0,1.0
2019-06-27,20.06,20.06,19.775,19.81,3573,13.3582531021836,13.3582531021836,13.1684673527259,13.1917743745891,5365.55037935939,0.0,1.0
2019-06-28,20.85,20.85,19.8,19.87,41926,13.8843258813823,13.8843258813823,13.1851152254853,13.2317292692118,62959.9958592279,0.0,1.0
2019-07-01,20.53,20.82,20.355,20.82,3196,13.6712331100613,13.8643484340709,13.5546980007451,13.8643484340709,4799.41198220896,0.0,1.0
2019-07-02,20.6,20.6,19.02,19.02,2931,13.7178471537878,13.7178471537878,12.6657015953904,12.6657015953904,4401.46324150639,0.0,1.0
2019-07-03,20.83,20.83,20.4,20.78,803,13.8710075831747,13.8710075831747,13.5846641717122,13.8377118376558,1205.85976899681,0.0,1.0
2019-07-05,20.8,20.8,20.6817,20.73,3439,13.8510301358634,13.8510301358634,13.7722524019656,13.8044160921369,5164.32346896638,0.0,1.0
2019-07-08,20.95,21.0,20.8,20.8,3637,13.9509173724201,13.984213117939,13.8510301358634,13.8510301358634,5461.65875447245,0.0,1.0
2019-07-09,20.67,20.67,20.67,20.67,555,13.7644611975142,13.7644611975142,13.7644611975142,13.7644611975142,833.439815433659,0.0,1.0
2019-07-10,20.64,20.77,20.5,20.65,8751,13.7444837502029,13.831052688552,13.65125566275,13.7511428993067,13141.3186033512,0.0,1.0
2019-07-11,20.92,20.92,20.7476,20.87,2547,13.9309399251087,13.9309399251087,13.8161361945596,13.8976441795898,3824.81299082799,0.0,1.0
2019-07-12,21.32,21.75,20.9,20.9,23040,14.19730588926,14.4836493007225,13.9176216269012,13.9176216269012,34599.0150407052,0.0,1.0
2019-07-15,21.42,21.42,21.3,21.3,37825,14.2638973802978,14.2638973802978,14.1839875910524,14.1839875910524,56801.5513851856,0.0,1.0
2019-07-16,21.59,21.59,21.265,21.28,2772,14.377102915062,14.377102915062,14.1606805691892,14.1706692928448,4162.69399708487,0.0,1.0
2019-07-17,21.82,21.845,21.74,21.74,2378,14.530263344449,14.5469112172084,14.4769901516187,14.4769901516187,3571.02681279502,0.0,1.0
2019-07-18,22.37,22.4,21.4,21.4,10192,14.8965165451569,14.9164939924682,14.2505790820902,14.2505790820902,15305.2587367565,0.0,1.0
2019-07-19,22.25,22.65,22.21,22.21,8791,14.8166067559115,15.0829727200628,14.7899701594964,14.7899701594964,13201.3863377969,0.0,1.0
2019-07-22,22.27,22.35,22.16,22.35,1985,14.8299250541191,14.8831982469493,14.7566744139775,14.8831982469493,2980.86132186633,0.0,1.0
2019-07-23,22.29,22.29,22.29,22.29,895,14.8432433523267,14.8432433523267,14.8432433523267,14.8432433523267,1344.01555822184,0.0,1.0
2019-07-24,22.4,22.49,21.61,21.61,9038,14.9164939924682,14.9764263344023,14.3904212132696,14.3904212132696,13572.304597999,0.0,1.0
2019-07-25,22.27,22.5,21.93,22.5,3368,14.8299250541191,14.9830854835061,14.6035139845906,14.9830854835061,5057.70324032533,0.0,1.0
2019-07-26,21.65,22.49,21.505,22.43,5505,14.4170578096847,14.9764263344023,14.3205001476799,14.9364714397796,8266.82195308521,0.0,1.0
2019-07-29,21.38,22.31,21.38,21.95,7313,14.2372607838826,14.8565616505342,14.2372607838826,14.6168322827981,10981.8835500295,0.0,1.0
2019-07-30,21.35,21.9,21.3,21.49,8010,14.2172833365713,14.5835365372792,14.1839875910524,14.3105114240242,12028.5638227452,0.0,1.0
2019-07-31,21.85,22.57,21.2,21.42,13782,14.5502407917603,15.0296995272325,14.1173961000146,14.2638973802978,20696.3379032553,0.0,1.0
2019-08-01,21.51,22.625,21.34,21.89,7898,14.3238297222318,15.0663248473033,14.2106241874675,14.5768773881754,11860.3741662973,0.0,1.0
2019-08-02,21.06,21.7,21.0406,21.58,5320,14.0241680125617,14.4503535552036,14.0112492633003,14.3704437659582,7989.00868127396,0.0,1.0
2019-08-05,20.72,20.88,20.6,20.88,4785,13.7977569430331,13.9043033286936,13.7178471537878,13.9043033286936,7185.60273306317,0.0,1.0
2019-08-06,21.01,21.25,21.01,21.25,1832,13.9908722670428,14.1506918455335,13.9908722670428,14.1506918455335,2751.10223761163,0.0,1.0
2019-08-07,20.8,21.1296,20.52,20.52,6353,13.8510301358634,14.070515690324,13.6645739609575,13.6645739609575,9540.25792333336,0.0,1.0
2019-08-08,20.77,21.62,20.77,21.1,9664,13.831052688552,14.3970803623734,13.831052688552,14.0508046089768,14512.3646420737,0.0,1.0
2019-08-09,20.75,22.4505,20.73,20.95,4941,13.8177343903445,14.9501226954423,13.8044160921369,13.9509173724201,7419.86689740125,0.0,1.0
2019-08-12,20.81,21.2,20.81,20.99,3032,13.8576892849672,14.1173961000146,13.8576892849672,13.9775539688352,4553.1342709817,0.0,1.0
2019-08-13,21.09,21.28,20.94,20.94,5979,14.044145459873,14.1706692928448,13.9442582233163,13.9442582233163,8978.62460626638,0.0,1.0
2019-08-14,20.0,20.85,20.0,20.85,6883,13.3182982075609,13.8843258813823,13.3182982075609,13.8843258813823,10336.1554047385,0.0,1.0
2019-08-15,20.0,20.13,20.0,20.13,7441,13.3182982075609,13.4048671459101,13.3182982075609,13.4048671459101,11174.1003002556,0.0,1.0
2019-08-16,20.2,20.31,20.03,20.03,1933,13.4514811896365,13.5247318297781,13.3382756548723,13.3382756548723,2902.77326708697,0.0,1.0
2019-08-19,20.31,20.31,20.31,20.31,983,13.5247318297781,13.5247318297781,13.5247318297781,13.5247318297781,1476.16457400232,0.0,1.0
2019-08-20,20.15,20.15,19.9,20.0001,3231,13.4181854441176,13.4181854441176,13.2517067165231,13.318364799052,4851.97124984893,0.0,1.0
2019-08-21,19.88,20.06,19.85,20.06,3547,13.2383884183156,13.3582531021836,13.2184109710042,13.3582531021836,5326.50635196969,0.0,1.0
2019-08-22,19.65,20.18,19.65,19.85,7277,13.0852279889286,13.438162891429,13.0852279889286,13.2184109710042,10927.8225890284,0.0,1.0
2019-08-23,18.88,19.42,18.5925,19.42,8490,12.5724735079375,12.9320675595417,12.3810229712038,12.9320675595417,12749.3766360933,0.0,1.0
2019-08-26,18.29,19.1024,18.0,18.88,13569,12.1795837108145,12.7205729840056,11.9864683868048,12.5724735079375,20376.477217332,0.0,1.0
2019-08-27,18.24,18.3,18.09,18.1,8132,12.1462879652956,12.1862428599183,12.0464007287389,12.0530598778426,12211.7704128045,0.0,1.0
2019-08-28,18.3,18.3,18.24,18.24,1462,12.1862428599183,12.1862428599183,12.1462879652956,12.1462879652956,2195.47569398919,0.0,1.0
2019-08-29,18.79,18.79,18.1898,18.3,8321,12.5125411660035,12.5125411660035,12.1128590367946,12.1862428599183,12495.5904580603,0.0,1.0
2019-08-30,18.98,19.3555,18.63,18.95,9705,12.6390649989753,12.8891160478223,12.405994780343,12.619087551664,14573.9340698805,0.0,1.0
2019-09-03,19.1,19.15,19.02,19.02,6935,12.7189747882207,12.7522705337396,12.6657015953904,12.6657015953904,10414.2434595179,0.0,1.0
2019-09-04,19.6,19.7,19.22,19.22,2194,13.0519322434097,13.1185237344475,12.7988845774661,12.7988845774661,3294.71523434495,0.0,1.0
2019-09-05,19.21,20.2675,19.21,20.2675,3205,12.7922254283623,13.4964304460871,12.7922254283623,13.4964304460871,4812.92722245922,0.0,1.0
2019-09-06,19.24,19.32,18.86,19.32,2017,12.8122028756736,12.8654760685039,12.55915520973,12.8654760685039,3028.91550942286,0.0,1.0
2019-09-09,18.88,19.07,18.65,18.6522,16071,12.5724735079375,12.6989973409094,12.4193130785506,12.4207780913534,24133.7140069087,0.0,1.0
2019-09-10,19.02,19.3,19.0,19.0,1582,12.6657015953904,12.8521577702963,12.6523832971829,12.6523832971829,2375.67889732622,0.0,1.0
2019-09-11,20.35,20.36,19.285,19.2993,8873,13.5513684261933,13.558027575297,12.8421690466406,12.851691629859,13324.5251934105,0.0,1.0
2019-09-12,21.0,21.23,20.17,20.27,10126,13.984213117939,14.1373735473259,13.4315037423252,13.498095233363,15206.1469749211,0.0,1.0
2019-09-13,21.3,21.33,20.895,21.22,7646,14.1839875910524,14.2039650383637,13.9142920523493,14.1307143982221,11481.9474392896,0.0,1.0
2019-09-16,20.8,21.29,20.65,21.15,5655,13.8510301358634,14.1773284419486,13.7511428993067,14.0841003544957,8492.07595725644,0.0,1.0
2019-09-17,21.1,21.32,20.7,20.87,2921,14.0508046089768,14.19730588926,13.7844386448256,13.8976441795898,4386.44630789498,0.0,1.0
2019-09-18,21.43,22.0844,21.29,21.296,12237,14.2705565294015,14.7063312467529,14.1773284419486,14.1813239314109,18376.2216602914,0.0,1.0
2019-09-19,21.44,21.44,21.44,21.44,1105,14.3837620641658,14.3837620641658,14.3837620641658,14.3837620641658,1647.0795258093,0.16,1.0
2019-09-20,21.83,21.91,21.01,21.39,15330,14.6454069897733,14.6990777437441,14.0952817615729,14.3502178429341,22850.4336024041,0.0,1.0
2019-09-23,21.24,21.75,21.09,21.6,4634,14.2495851792389,14.5917362358025,14.1489525155437,14.4911035721073,6907.30002045274,0.0,1.0
2019-09-24,20.51,20.51,20.51,20.51,1024,13.7598395492556,13.7598395492556,13.7598395492556,13.7598395492556,1526.34337957351,0.0,1.0
2019-09-25,20.62,20.62,20.62,20.62,1315,13.8336368359654,13.8336368359654,13.8336368359654,13.8336368359654,1960.0991641984,0.0,1.0
2019-09-26,21.25,21.55,21.25,21.55,2455,14.2562940234852,14.4575593508756,14.2562940234852,14.4575593508756,3659.34862973922,0.0,1.0
2019-09-27,20.86,21.17,20.86,21.17,1445,13.9946490978777,14.2026232695145,13.9946490978777,14.2026232695145,2153.87322605832,0.0,1.0
2019-09-30,22.14,22.15,20.5641,21.02,11783,14.85338116141,14.8600900056564,13.7961343966284,14.1019906058193,17563.3828530416,0.0,1.0
2019-10-01,21.7,22.35,21.45,22.08,10872,14.5581920145708,14.9942668905833,14.3904709084122,14.8131280959319,16205.4738503156,0.0,1.0
2019-10-02,21.2,21.94,21.2,21.49,9622,14.2227498022535,14.7192042764831,14.2227498022535,14.4173062853975,14342.2617170471,0.0,1.0
2019-10-03,20.88,21.27,20.39,21.03,13575,14.0080667863704,14.2697117119779,13.6793334182995,14.1086994500656,20234.4837672953,0.0,1.0
2019-10-04,20.85,21.17,20.2161,20.9,7672,13.9879402536314,14.2026232695145,13.5626666168555,14.0214844748631,11435.6507891484,0.0,1.0
2019-10-07,21.01,21.47,20.78,20.8,8160,14.0952817615729,14.4038885969048,13.940978343907,13.9543960323997,12163.0488059764,0.0,1.0
2019-10-08,21.25,21.37,20.89,21.08,4259,14.2562940234852,14.3368001544414,14.0147756306168,14.1422436712974,6348.33638047224,0.0,1.0
2019-10-09,21.33,21.65,21.25,21.25,2393,14.309964777456,14.5246477933391,14.2562940234852,14.2562940234852,3566.9333079291,0.0,1.0
2019-10-10,21.39,21.39,21.0,21.02,2119,14.3502178429341,14.3502178429341,14.0885729173266,14.1019906058193,3158.51720831665,0.0,1.0
2019-10-11,21.5,21.86,21.5,21.65,3100,14.4240151296439,14.6655335225123,14.4240151296439,14.5246477933391,4620.76609050572,0.0,1.0
2019-10-14,21.3,21.4333,20.7832,20.9,9463,14.289838244717,14.3792671385208,13.9431251740658,14.0214844748631,14105.2611336953,0.0,1.0
2019-10-15,21.75,21.75,21.31,21.31,1990,14.5917362358025,14.5917362358025,14.2965470889633,14.2965470889633,2966.23371616336,0.0,1.0
2019-10-16,21.7,21.7,20.11,21.5,4284,14.5581920145708,14.5581920145708,13.4914857794018,14.4240151296439,6385.60062313759,0.0,1.0
2019-10-17,21.37,21.6,21.21,21.59,5278,14.3368001544414,14.4911035721073,14.2294586464999,14.484394727861,7867.22691151264,0.0,1.0
2019-10-18,21.38,21.38,21.22,21.22,1636,14.3435089986877,14.3435089986877,14.2361674907462,14.2361674907462,2438.57204002174,0.0,1.0
2019-10-21,21.81,21.9492,21.2652,21.9229,11631,14.6319893012806,14.7253764131897,14.2664914667397,14.7077321528219,17336.8162576362,0.0,1.0
2019-10-22,21.76,21.77,21.68,21.77,1450,14.5984450800489,14.6051539242952,14.5447743260781,14.6051539242952,2161.32607459138,0.0,1.0
2019-10-23,21.42,21.79,21.42,21.79,1375,14.3703443756731,14.6185716127879,14.3703443756731,14.6185716127879,2049.53334659528,0.0,1.0
2019-10-24,21.7,21.7,21.55,21.55,1172,14.5581920145708,14.5581920145708,14.4575593508756,14.4575593508756,1746.94769615249,0.0,1.0
2019-10-25,21.41,21.41,21.41,21.41,359,14.3636355314268,14.3636355314268,14.3636355314268,14.3636355314268,535.114524674694,0.0,1.0
2019-10-28,21.55,21.9,21.55,21.55,4038,14.4575593508756,14.6923688994977,14.4575593508756,14.4575593508756,6018.92047531037,0.0,1.0
2019-10-29,21.12,21.62,21.0,21.62,2588,14.1690790482827,14.5045212606,14.0885729173266,14.5045212606,3857.59440071898,0.0,1.0
2019-10-30,21.0,21.12,21.0,21.12,1319,14.0885729173266,14.1690790482827,14.0885729173266,14.1690790482827,1966.06144302485,0.0,1.0
2019-10-31,21.0,21.1,20.51,21.0494,8273,14.0885729173266,14.15566135979,13.7598395492556,14.1217146079035,12331.4831828238,0.0,1.0
2019-11-01,20.39,20.9,19.6,20.9,3716,13.6793334182995,14.0214844748631,13.1493347228381,14.0214844748631,5538.9570297804,0.0,1.0
2019-11-04,20.36,20.87,20.25,20.3,4529,13.6592068855604,14.0013579421241,13.5854095988506,13.6189538200824,6750.79020125822,0.0,1.0
2019-11-05,20.24,20.7312,19.52,19.52,3188,13.5787007546043,13.9082391839848,13.0956639688674,13.0956639688674,4751.93622468782,0.0,1.0
2019-11-06,19.62,20.857,19.62,20.857,4354,13.1627524113308,13.9926364446038,13.1627524113308,13.9926364446038,6489.94050260064,0.0,1.0
2019-11-07,20.07,21.02,19.77,19.77,9057,13.4646504024164,14.1019906058193,13.263385075026,13.263385075026,13500.0898328098,0.0,1.0
2019-11-08,20.08,20.25,19.9,19.92,6304,13.4713592466628,13.5854095988506,13.3506000502285,13.3640177387212,9396.55143049935,0.0,1.0
2019-11-11,20.0,20.18,19.96,20.18,2279,13.417688492692,13.5384476891262,13.3908531157066,13.5384476891262,3397.00836137501,0.0,1.0
2019-11-12,19.65,19.65,19.65,19.65,253,13.1828789440699,13.1828789440699,13.1828789440699,13.1828789440699,377.114135773531,0.0,1.0
2019-11-13,19.38,19.49,19.38,19.49,890,13.0017401494185,13.0755374361283,13.0017401494185,13.0755374361283,1326.60703888713,0.0,1.0
2019-11-14,19.48,19.9389,19.38,19.38,4187,13.068828591882,13.3766974543468,13.0017401494185,13.0017401494185,6241.01536159596,0.0,1.0
2019-11-15,19.62,20.0,19.61,19.61,3322,13.1627524113308,13.417688492692,13.1560435670845,13.1560435670845,4951.67256537421,0.0,1.0
2019-11-18,20.0,20.0,19.74,19.75,3148,13.417688492692,13.417688492692,13.243258542287,13.2499673865333,4692.31343642323,0.0,1.0
2019-11-19,21.04,21.04,20.25,20.25,4396,14.115408294312,14.115408294312,13.5854095988506,13.5854095988506,6552.54443027843,0.0,1.0
2019-11-20,20.59,21.05,20.58,20.81,13052,13.8135103032264,14.1221171385583,13.8068014589801,13.961104876646,19454.9158107357,0.0,1.0
2019-11-21,20.98,20.98,20.56,20.56,3291,14.0751552288339,14.0751552288339,13.7933837704874,13.7933837704874,4905.46490446914,0.0,1.0
2019-11-22,20.22,20.94,20.22,20.58,4790,13.5652830661116,14.0483198518485,13.5652830661116,13.8068014589801,7139.82889468465,0.0,1.0
2019-11-25,20.74,20.9,20.32,20.33,2292,13.9141429669216,14.0214844748631,13.6323715085751,13.6390803528214,3416.385767561,0.0,1.0
2019-11-26,21.58,21.6,20.7,20.7,4692,14.4776858836147,14.4911035721073,13.8873075899362,13.8873075899362,6993.75306343638,0.0,1.0
2019-11-27,21.86,21.86,21.76,21.76,997,14.6655335225123,14.6655335225123,14.5984450800489,14.5984450800489,1486.09799749491,0.0,1.0
2019-11-29,21.5,21.5,21.5,21.5,556,14.4240151296439,14.4240151296439,14.4240151296439,14.4240151296439,828.7567568778,0.0,1.0
2019-12-02,21.6,21.86,20.64,21.86,8129,14.4911035721073,14.6655335225123,13.8470545244581,14.6655335225123,12116.8411450713,0.0,1.0
2019-12-03,21.2,21.4,20.8,21.39,3315,14.2227498022535,14.3569266871804,13.9543960323997,14.3502178429341,4941.2385774279,0.0,1.0
2019-12-04,21.2,21.5576,21.155,21.21,7509,14.2227498022535,14.4626580725028,14.1925600031449,14.2294586464999,11192.6879269702,0.0,1.0
2019-12-05,21.71,21.9,21.48,21.48,7431,14.5649008588172,14.6923688994977,14.4105974411512,14.4105974411512,11076.4234898542,0.0,1.0
2019-12-06,20.78,21.42,20.4,21.42,15221,15.3350761782977,15.8073788132404,15.0546464888004,15.8073788132404,20625.4195494392,0.0,1.1
2019-12-09,20.91,21.1,20.85,21.0,3055,15.4310126510204,15.5712274957691,15.3867342789945,15.4974302090592,4139.71859428006,0.0,1.0
2019-12-10,21.0,21.0345,20.83,20.83,2393,15.4974302090592,15.5228902729741,15.3719748216526,15.3719748216526,3242.66664357192,0.0,1.0
2019-12-11,21.61,21.89,21.2,21.3,5225,15.9475936579891,16.1542260607765,15.6450247824789,15.7188220691887,7080.20610642005,0.0,1.0
2019-12-12,21.84,21.9,21.4,21.4,3878,16.1173274174216,16.1616057894475,15.7926193558985,15.7926193558985,5254.93574750182,0.0,1.0
2019-12-13,21.83,21.83,21.5984,21.5984,4572,16.1099476887506,16.1099476887506,15.9390331727307,15.9390331727307,6195.34972603877,0.0,1.0
2019-12-16,21.76,21.82,20.7601,20.7601,4648,16.0582895880538,16.1025679600797,15.3203905182424,15.3203905182424,6298.33454213213,0.0,1.0
2019-12-17,21.52,21.75,20.8622,20.8622,3944,15.8811760999502,16.0509098593828,15.3957375479731,15.3957375479731,5344.36992989871,0.0,1.0
2019-12-18,21.4,21.86,21.1794,21.21,11009,15.7926193558985,16.1320868747636,15.6298225414166,15.6524045111498,14917.8926364743,0.0,1.0
2019-12-19,21.51,21.6,20.9213,20.9213,4361,15.8737963712793,15.9402139293181,15.4393517444186,15.4393517444186,5909.43135504264,0.0,1.0
2019-12-20,20.41,21.34,19.56,21.34,51669,15.1801018762071,15.8717968661567,14.5479075305542,15.8717968661567,69470.1721108273,0.16,1.0
2019-12-23,20.35,20.72,20.2527,20.37,8861,15.1354763929845,15.410666872857,15.0631087343586,15.1503515540587,11913.8205708267,0.0,1.0
2019-12-24,20.92,20.92,20.1,20.1,4122,15.5594184835988,15.5594184835988,14.9495368795572,14.9495368795572,5542.12486095785,0.0,1.0
2019-12-26,21.42,22.16,20.9,21.347,20918,15.9312975104535,16.4816784701984,15.5445433225246,15.8770031725327,28124.7374676167,0.0,1.0
2019-12-27,21.74,22.28,21.56,21.94,9658,16.1693000876405,16.5709294366435,16.0354236379728,16.3180516983823,12985.4056058056,0.0,1.0
2019-12-30,21.55,21.85,20.86,21.64,10319,16.0279860574357,16.2511134735485,15.5147930003763,16.0949242822695,13874.1354779777,0.0,1.0
2019-12-31,21.77,21.88,21.52,21.6,5876,16.1916128292517,16.2734262151598,16.0056733158244,16.0651739601212,7900.4186518652,0.0,1.0
2020-01-02,22.17,22.38,21.8941,21.93,2863,16.4891160507355,16.6453052420144,16.2839132037171,16.3106141178452,3849.37008173757,0.0,1.0
2020-01-03,21.75,22.1296,21.75,22.02,4611,16.1767376681776,16.4590682253656,16.1767376681776,16.3775523426791,6199.5967331093,0.0,1.0
2020-01-06,21.71,22.08,21.71,21.75,10220,16.1469873460292,16.4221778259016,16.1469873460292,16.1767376681776,13741.0276756402,0.0,1.0
2020-01-07,21.75,21.8,21.75,21.75,2018,16.1767376681776,16.213925570863,16.1767376681776,16.1767376681776,2713.24793047377,0.0,1.0
2020-01-08,21.87,21.94,21.73,21.73,4201,16.2659886346227,16.3180516983823,16.1618625071034,16.1618625071034,5648.34219817658,0.0,1.0
2020-01-09,22.11,22.155,21.76,22.155,5490,16.4444905675129,16.4779596799298,16.1841752487147,16.4779596799298,7381.43267507486,0.0,1.0
2020-01-10,21.87,22.08,21.75,21.9432,4579,16.2659886346227,16.4221778259016,16.1767376681776,16.3204317241542,6156.57198891944,0.0,1.0
2020-01-13,22.08,22.13,21.7927,22.07,6235,16.4221778259016,16.4593657285871,16.2084961370709,16.4147402453645,8383.10250074532,0.0,1.0
2020-01-14,21.59,22.045,21.59,22.01,4198,16.0577363795841,16.3961462940218,16.0577363795841,16.370114762142,5644.30862840877,0.0,1.0
2020-01-15,21.25,21.99,21.168,21.93,10403,15.8048586413229,16.3552396010678,15.7438704809187,16.3106141178452,13987.0754314761,0.0,1.0
2020-01-16,21.68,21.8,21.25,21.25,3584,16.1246746044179,16.213925570863,15.8048586413229,15.8048586413229,4818.77134926562,0.0,1.0
2020-01-17,20.98,21.82,20.98,21.82,5895,15.6040439668214,16.2288007319372,15.6040439668214,16.2288007319372,7925.96459372791,0.0,1.0
2020-01-21,20.08,21.165,20.08,21.165,5476,14.934661718483,15.7416392067576,14.934661718483,15.7416392067576,7362.60934949179,0.0,1.0
2020-01-22,20.5,20.5,20.15,20.4,3421,15.2470401010409,15.2470401010409,14.9867247822427,15.17266429567,4599.61405854847,0.0,1.0
2020-01-23,19.86,20.59,19.81,20.59,7799,14.771034946667,15.3139783258748,14.7338470439815,15.3139783258748,10485.9368730252,0.0,1.0
2020-01-24,19.64,20.015,19.64,19.81,3541,14.6074081748509,14.8863174449919,14.6074081748509,14.7338470439815,4760.95684926049,0.0,1.0
2020-01-27,19.48,19.6,19.48,19.6,2405,14.4884068862574,14.5776578527025,14.4884068862574,14.5776578527025,3233.57843052004,0.0,1.0
2020-01-28,19.91,19.91,19.61,19.61,1293,14.8082228493524,14.8082228493524,14.5850954332396,14.5850954332396,1738.468569922,0.0,1.0
2020-01-29,19.5,19.68,19.5,19.68,1210,14.5032820473316,14.6371584969993,14.5032820473316,14.6371584969993,1626.87313967952,0.0,1.0
2020-01-30,19.34,19.34,19.34,19.34,434,14.3842807587381,14.3842807587381,14.3842807587381,14.3842807587381,583.523093075135,0.0,1.0
2020-01-31,18.0,19.24,18.0,19.24,4501,13.3876449667676,14.3099049533672,13.3876449667676,14.3099049533672,6051.69917495665,0.0,1.0
2020-02-03,18.5,18.62,18.428,18.428,2903,13.7595239936223,13.8487749600674,13.7059734137552,13.7059734137552,3903.15101197491,0.0,1.0
2020-02-04,20.0,20.0,18.8331,18.9,6690,14.8751610741863,14.8751610741863,14.0072698013129,14.057027215106,8994.86058219502,0.0,1.0
2020-02-05,20.56,20.56,19.75,19.84,7091,15.2916655842635,15.2916655842635,14.6892215607589,14.7561597855928,9534.01440782435,0.0,1.0
2020-02-06,19.15,20.26,18.7584,20.26,14334,14.2429667285333,15.0685381681507,13.9517110747008,15.0685381681507,19272.3963505507,0.0,1.0
2020-02-07,19.1,19.49,19.0426,19.3,3559,14.2057788258479,14.4958444667945,14.163087113565,14.3545304365897,4785.15826786728,0.0,1.0
2020-02-10,19.55,19.95,19.32,19.32,3412,14.5404699500171,14.8379731715008,14.3694055976639,14.3694055976639,4587.51334924505,0.0,1.0
2020-02-11,19.27,19.32,19.27,19.32,545,14.3322176949785,14.3694055976639,14.3322176949785,14.3694055976639,732.765174483749,0.0,1.0
2020-02-12,19.22,19.56,19.22,19.51,2567,14.295029792293,14.5479075305542,14.295029792293,14.5107196278687,3451.39119798126,0.0,1.0
2020-02-13,19.76,19.92,19.495,19.9,1214,14.696659141296,14.8156604298895,14.4995632570631,14.8007852688153,1632.25123270326,0.0,1.0
2020-02-14,19.23,19.86,19.23,19.86,1135,14.3024673728301,14.771034946667,14.3024673728301,14.771034946667,1526.03389548451,0.0,1.0
2020-02-18,19.23,19.23,19.23,19.23,713,14.3024673728301,14.3024673728301,14.3024673728301,14.3024673728301,958.645081480577,0.0,1.0
2020-02-19,18.62,19.3,18.561,19.19,2179,13.8487749600674,14.3545304365897,13.8048932348986,14.2727170506817,2929.71617467907,0.0,1.0
2020-02-20,18.77,18.87,18.3188,18.51,3661,13.9603386681238,14.0347144734947,13.6247550342902,13.7669615741594,4922.2996399725,0.0,1.0
2020-02-21,19.64,20.4999,18.78,18.78,5767,14.6074081748509,15.2469657252355,13.9677762486609,13.9677762486609,7753.86561696843,0.0,1.0
2020-02-24,18.4,19.1,18.3201,19.1,4695,13.6851481882514,14.2057788258479,13.62572191976,14.2057788258479,6312.53668660771,0.0,1.0
2020-02-25,18.18,18.395,17.75,18.3481,4237,13.5215214164353,13.6814293979828,13.2017054533403,13.6465471452638,5696.7450353902,0.0,1.0
2020-02-26,18.25,18.6,18.25,18.6,1289,13.573584480195,13.8338997989932,13.573584480195,13.8338997989932,1733.09047689826,0.0,1.0
2020-02-27,17.44,17.816,17.44,17.816,4463,12.9711404566904,13.2507934848851,12.9711404566904,13.2507934848851,6000.60729123117,0.0,1.0
2020-02-28,17.08,17.5,15.16,17.44,8293,12.7033875573551,13.015765939913,11.2753720942332,12.9711404566904,11150.1313614564,0.0,1.0
2020-03-02,17.2,17.2,15.8,15.8,7786,12.7926385238002,12.7926385238002,11.7513772486071,11.7513772486071,10468.4580706981,0.0,1.0
2020-03-03,16.86,19.6,16.8,16.85,11921,12.539760785539,14.5776578527025,12.4951353023165,12.5323232050019,16028.0617339831,0.0,1.0
2020-03-04,17.25,17.3,17.05,17.3,5053,12.8298264264856,12.8670143291711,12.6810748157438,12.8670143291711,6793.87601223194,0.0,1.0
2020-03-05,17.04,17.1,16.7,16.99,10843,12.6736372352067,12.7182627184293,12.4207594969455,12.6364493325212,14578.6656640868,0.0,1.0
2020-03-06,16.75,17.03,16.75,17.03,5314,12.457947399631,12.6661996546696,12.457947399631,12.6661996546696,7144.79658203055,0.0,1.0
2020-03-09,15.28,16.75,14.45,16.75,7432,11.3646230606783,12.457947399631,10.7473038760996,12.457947399631,9992.49683809769,0.0,1.0
2020-03-10,16.21,16.21,15.25,15.74,4028,12.056318050628,12.056318050628,11.342310319067,11.7067517653846,5415.73967490008,0.0,1.0
2020-03-11,15.3,16.0,15.3,16.0,8543,11.3794982217525,11.900128859349,11.3794982217525,11.900128859349,11486.2621754398,0.0,1.0
2020-03-12,11.33,14.9717,11.33,14.05,7586,8.42677874852652,11.1353224527197,8.42677874852652,10.4498006546158,10199.5534195114,0.0,1.0
2020-03-13,14.78,15.6,13.5,13.6815,20594,10.9927440338236,11.6026256378653,10.0407337250757,10.175725811824,27689.1119326944,0.0,1.0
2020-03-16,14.3,15.1254,13.59,14.7,21448,10.6357401680432,11.2496380655748,10.1076719499096,10.9332433895269,28837.3347932614,0.0,1.0
2020-03-17,17.65,17.65,15.4,15.72,14959,13.1273296479694,13.1273296479694,11.4538740271234,11.6918766043104,20112.723385509,0.0,1.0
2020-03-18,15.18,17.49,15.01,17.49,10604,11.2902472553074,13.0083283593759,11.1638083861768,13.0083283593759,14257.3246059187,0.0,1.0
2020-03-19,16.5,16.59,14.42,14.42,10082,12.2720078862037,12.3389461110375,10.7249911344883,10.7249911344883,13555.4834663214,0.0,1.0
2020-03-20,17.04,17.04,15.05,15.73,14973,12.7926385238002,12.7926385238002,11.298662545962,11.8091669001982,19944.2765091284,0.16,1.0
2020-03-23,13.81,16.99,13.31,16.99,8178,10.3677428411784,12.7551014389299,9.99237199247538,12.7551014389299,10893.2273620285,0.0,1.0
2020-03-24,15.5,15.5,13.81,15.005,18374,11.6364963097948,11.6364963097948,10.3677428411784,11.2648791695787,24474.4631388984,0.0,1.0
2020-03-25,15.22,15.5,14.27,15.5,8141,11.4262886345211,11.6364963097948,10.7130840219852,11.6364963097948,10843.9427677028,0.0,1.0
2020-03-26,14.5,15.465,14.01,14.88,11532,10.8857546123887,11.6102203503856,10.5178911806597,11.171036457403,15360.8092368442,0.0,1.0
2020-03-27,13.51,15.19,13.4,14.0,14082,10.1425203319566,11.4037663835989,10.0599387452419,10.5103837636856,18757.4501971246,0.0,1.0
2020-03-30,14.62,14.8,13.0,13.75,5041,10.9758436160774,11.1109771216105,9.75964206627948,10.3226983393341,6714.69297285224,0.0,1.0
2020-03-31,14.43,14.43,12.95,13.715,5349,10.8332026935702,10.8332026935702,9.72210498140918,10.2964223799249,7124.95392021161,0.0,1.0
2020-04-01,13.83,13.94,13.0,13.08,11075,10.3827576751266,10.4653392618412,9.75964206627948,9.81970140207197,14752.0778961195,0.0,1.0
2020-04-02,14.75,14.99,13.6,14.0,14284,11.0734400367402,11.2536180441177,10.2100870847232,10.5103837636856,19026.5174418213,0.0,1.0
2020-04-03,13.87,15.5,13.87,14.75,13364,10.4127873430228,11.6364963097948,10.4127873430228,11.0734400367402,17801.0626639947,0.0,1.0
2020-04-06,12.5,14.21,12.15,14.2,33074,9.38427121757643,10.6680395201409,9.12151162348429,10.6605321031668,44055.0992628675,0.0,1.0
2020-04-07,13.6,14.4999,13.0,13.01,10504,10.2100870847232,10.8856795382189,9.75964206627948,9.76714948325354,13991.4967242292,0.0,1.0
2020-04-08,14.3,14.3137,13.5858,14.22,10858,10.7356062729074,10.7458914341619,10.19942655262,10.6755469371149,14463.03041048,0.0,1.0
2020-04-09,15.34,15.34,14.74,15.1361,3964,11.5163776382098,11.5163776382098,11.0659326197661,11.3633014061087,5280.11167315736,0.0,1.0
2020-04-13,14.7,15.8587,14.7,15.3,14113,11.0359029518699,11.9057873566543,11.0359029518699,11.4863479703135,18798.7426950731,0.0,1.0
2020-04-14,14.85,15.515,14.85,15.01,4258,11.1485142064808,11.6477574352559,11.1485142064808,11.2686328780658,5671.72439563675,0.0,1.0
2020-04-15,12.76,14.15,12.56,14.15,8807,9.57946405890202,10.6229950182965,9.42931571942079,10.6229950182965,11731.0654655643,0.0,1.0
2020-04-16,12.0,13.41,11.5,12.76,18501,9.00890036887337,10.067446162216,8.63352952017031,9.57946405890202,24643.629178881,0.0,1.0
2020-04-17,12.9,12.9,11.8,12.16,11119,9.68456789653887,9.68456789653887,8.85875202939215,9.12901904045835,14810.6866028852,0.0,1.0
2020-04-20,13.34,13.62,13.34,13.6,2894,10.0148942433976,10.2251019186713,10.0148942433976,10.2100870847232,3854.85448590246,0.0,1.0
2020-04-21,11.6,13.28,11.6,13.25,8158,8.70860368991092,9.96984974155319,8.70860368991092,9.94732749063101,10866.5870407714,0.0,1.0
2020-04-22,12.34,13.5,11.93,13.34,7050,9.26415254599145,10.1350129149825,8.95634845005494,10.0148942433976,9390.71324312801,0.0,1.0
2020-04-23,11.75,13.01,11.29,13.0,24894,8.82121494452184,9.76714948325354,8.47587376371503,9.75964206627948,33159.2078687133,0.0,1.0
2020-04-24,12.58,13.19,12.22,12.22,4121,9.44433055336892,9.90228298878665,9.17406354230272,9.17406354230272,5489.23819502561,0.0,1.0
2020-04-27,13.5,13.9,12.61,13.8431,9433,10.1350129149825,10.435309593945,9.4668528042911,10.3925923913626,12564.9075209116,0.0,1.0
2020-04-28,14.51,14.51,14.0,14.13,4810,10.8932620293627,10.8932620293627,10.5103837636856,10.6079801843484,6406.99726233274,0.0,1.0
2020-04-29,16.12,16.5,15.13,15.13,8748,12.1019561621866,12.3872380072009,11.3587218817545,11.3587218817545,11652.4765178558,0.0,1.0
2020-04-30,13.51,15.99,13.51,15.99,10318,10.1425203319566,12.0043597415238,10.1425203319566,12.0043597415238,13743.7417365383,0.0,1.0
2020-05-01,12.07,14.0,12.07,13.75,8218,9.0614522876918,10.5103837636856,9.0614522876918,10.3226983393341,10946.5080045427,0.0,1.0
2020-05-04,12.54,13.4543,12.3,12.79,8466,9.41430088547267,10.1007040194111,9.2341228780952,9.6019863098242,11276.8479881307,0.0,1.0
2020-05-05,12.85,13.2847,12.68,12.68,10626,9.64703081166857,9.973378227531,9.51940472310953,9.51940472310953,14154.0026838976,0.0,1.0
2020-05-06,12.73,13.15,12.63,13.15,2825,9.55694180797983,9.8722533208904,9.48186763823922,9.8722533208904,3762.94537756548,0.0,1.0
2020-05-07,13.01,13.01,12.75,12.76,5044,9.76714948325354,9.76714948325354,9.57195664192795,9.57946405890202,6718.68902104081,0.0,1.0
2020-05-08,13.23,13.48,13.0501,13.06,7452,9.93231265668289,10.1199980810344,9.79725422531953,9.80468656812385,9926.18370039574,0.0,1.0
2020-05-11,12.91,13.41,12.7,13.17,10858,9.69207531351293,10.067446162216,9.53441955705765,9.88726815483852,14463.03041048,0.0,1.0
2020-05-12,11.52,12.93,11.5,12.93,15842,8.64854435411843,9.70709014746106,8.63352952017031,9.70709014746106,21101.7984677495,0.0,1.0
2020-05-13,11.51,12.0,11.5,11.75,17430,8.64103693714437,9.00890036887337,8.63352952017031,8.82121494452184,23217.0399755633,0.0,1.0
2020-05-14,11.96,11.97,11.35,11.55,18830,8.97887070097713,8.98637811795119,8.52091826555939,8.67106660504062,25081.8624635603,0.0,1.0
2020-05-15,12.01,12.56,11.56,11.95,13505,9.01640778584743,9.42931571942079,8.67857402201468,8.97136328400306,17988.8769288573,0.0,1.0
2020-05-18,13.1,13.1,12.32,12.48,11943,9.83471623602009,9.83471623602009,9.24913771204333,9.3692563836283,15908.2678386777,0.0,1.0
2020-05-19,12.8,13.24,12.3,12.3,9320,9.60949372679826,9.93982007365695,9.2341228780952,9.2341228780952,12414.389705809,0.0,1.0
2020-05-20,13.31,13.57,12.69,12.81,7688,9.99237199247538,10.187564833801,9.52691214008359,9.61700114377232,10240.5394912295,0.0,1.0
2020-05-21,12.65,12.95,12.65,12.86,7342,9.49688247218734,9.72210498140918,9.49688247218734,9.65453822864263,9779.66193348169,0.0,1.0
2020-05-22,12.14,12.65,12.01,12.65,12117,9.11400420651023,9.49688247218734,9.01640778584743,9.49688247218734,16140.0386336145,0.0,1.0
2020-05-26,12.01,12.55,12.0,12.37,10635,9.01640778584743,9.42180830244673,9.00890036887337,9.28667479691363,14165.9908284633,0.0,1.0
2020-05-27,12.33,12.55,12.0505,12.21,14278,9.25664512901739,9.42180830244673,9.04681282459238,9.16655612532865,19018.5253454442,0.0,1.0
2020-05-28,12.74,13.04,12.58,12.58,13696,9.56444922495389,9.78967173417573,9.44433055336892,9.44433055336892,18243.2919968626,0.0,1.0
2020-05-29,11.9,13.33,11.6301,13.33,15114,8.93382619913276,10.0073868264235,8.73120101500285,10.0073868264235,20132.090773991,0.0,1.0
2020-06-01,12.35,13.26,12.155,13.26,12677,9.27165996296551,9.95483490760507,9.12526533197132,9.95483490760507,16885.9676288133,0.0,1.0
2020-06-02,12.4,14.25,12.3537,12.65,13738,9.30919704783581,10.6980691880371,9.27443770724591,9.49688247218734,18299.2366715025,0.0,1.0
2020-06-03,13.0,13.4,12.8,12.8,9946,9.75964206627948,10.0599387452419,9.60949372679826,9.60949372679826,13248.2317611562,0.0,1.0
2020-06-04,12.37,13.3599,12.23,12.81,17990,9.28667479691363,10.0298340031759,9.18157095927678,9.61700114377232,23962.9689707621,0.0,1.0
2020-06-05,13.25,13.6,12.47,12.84,19282,9.94732749063101,10.2100870847232,9.36174896665424,9.63952339469451,25683.9337239708,0.0,1.0
2020-06-08,13.8,14.25,13.19,13.35,15787,10.3602354242044,10.6980691880371,9.90228298878665,10.0224016603716,21028.5375842924,0.0,1.0
2020-06-09,13.2,13.77,13.07,13.45,10413,9.90979040576071,10.3377131732822,9.81219398509791,10.0974758301122,13870.2832625095,0.0,1.0
2020-06-10,12.85,13.5944,12.85,13.5,12786,9.64703081166857,10.2058829312177,9.64703081166857,10.1350129149825,17031.1573796645,0.0,1.0
2020-06-11,12.06,12.31,11.535,12.31,59640,9.05394487071774,9.24163029506927,8.65980547957953,9.24163029506927,79441.4379886744,0.0,1.0
2020-06-12,11.88,12.68,11.8001,12.52,19551,8.91881136518464,9.51940472310953,8.85882710356189,9.39928605152455,26042.2460448788,0.0,1.0
2020-06-15,12.09,12.59,11.72,11.88,17196,9.07646712163992,9.45183797034298,8.79869269359966,8.91881136518464,22905.3482168552,0.0,1.0
2020-06-16,12.21,13.82,11.97,12.56,11905,9.16655612532865,10.3752502581525,8.98637811795119,9.42931571942079,15857.6512282892,0.0,1.0
2020-06-17,12.13,12.51,11.8316,12.5,14352,9.10649678953616,9.39177863455049,8.88247546703018,9.38427121757643,19117.0945340955,0.0,1.0
2020-06-18,12.35,12.39,11.969,12.08,18679,9.27165996296551,9.30168963086175,8.98562737625378,9.06895970466586,24880.7280380692,0.0,1.0
2020-06-19,12.47,13.06,11.955,12.85,46540,9.48186763823922,9.93048848078623,9.09027486889734,9.77080987581187,61206.6970497989,0.16,1.0
2020-06-22,12.1,12.42,11.745,12.16,15483,9.20052914376059,9.44384892276913,8.93059626392299,9.24615160232469,20362.3397168465,0.0,1.0
2020-06-23,12.09,12.2,11.84,12.1011,13346,9.19292540066657,9.27656657470076,9.00283182331615,9.20136555550093,17551.8817968762,0.0,1.0
2020-06-24,11.9,12.4899,11.8,11.83,18515,9.04845428188025,9.49699908699631,8.97241685094008,8.99522808022213,24349.8495031591,0.0,1.0
2020-06-25,12.33,12.33,11.75,11.81,20044,9.37541523492298,9.37541523492298,8.93439813547,8.9800205940341,26360.7012390668,0.0,1.0
2020-06-26,12.67,13.0,11.31,12.04,110225,9.63394250011956,9.88486602222212,8.59983343933325,9.15490668519649,144961.499405116,0.0,1.0
2020-06-29,12.25,12.6,12.1,12.37,21953,9.31458529017085,9.58071629846144,9.20052914376059,9.40583020729905,28871.3068400136,0.0,1.0
2020-06-30,12.23,12.32,11.969,12.04,6736,9.29937780398281,9.36781149182896,9.10092010922897,9.15490668519649,8858.79482869457,0.0,1.0
2020-07-01,13.1,13.1,12.28,12.28,39933,9.96090345316229,9.96090345316229,9.3373965194529,9.3373965194529,52517.5555068676,0.0,1.0
2020-07-02,12.92,13.67,12.8,13.33,10406,9.82403607746999,10.3943168095213,9.73279116034178,10.1357895443247,13685.365051573,0.0,1.0
2020-07-06,13.27,13.72,13.0,13.05,12636,10.0901670857606,10.4323355249913,9.88486602222212,9.92288473769221,16618.1311543029,0.0,1.0
2020-07-07,12.7,13.18,12.7,13.0,6238,9.65675372940161,10.0217333979144,9.65675372940161,9.88486602222212,8203.85423714322,0.0,1.0
2020-07-08,12.66,12.66,12.34,12.54,5897,9.62633875702554,9.62633875702554,9.383018978017,9.53509383989734,7755.39090035806,0.0,1.0
2020-07-09,11.8,12.3,11.63,12.3,13394,8.97241685094008,9.35260400564093,8.84315321834179,9.35260400564093,17615.0086008811,0.0,1.0
2020-07-10,12.2,12.27,11.84,12.2656,8980,9.27656657470076,9.32979277635888,9.00283182331615,9.32644712939751,11809.972915926,0.0,1.0
2020-07-13,12.15,12.555,12.06,12.5,7127,9.23854785923068,9.54649945453837,9.17011417138452,9.50467886752127,9373.01525298488,0.0,1.0
2020-07-14,11.9,12.19,11.9,12.19,3314,9.04845428188025,9.26896283160674,9.04845428188025,9.26896283160674,4358.37975984172,0.0,1.0
2020-07-15,12.1,12.4,11.93,12.15,8485,9.20052914376059,9.4286414365811,9.0712655111623,9.23854785923068,11158.9777496249,0.0,1.0
2020-07-16,12.16,12.18,11.99,12.11,3280,9.24615160232469,9.26135908851273,9.1168879697264,9.20813288685461,4313.66494033821,0.0,1.0
2020-07-17,12.01,12.1432,11.76,12.09,4933,9.13209545591444,9.23337731392674,8.94200187856401,9.19292540066657,6487.59425325866,0.0,1.0
2020-07-20,12.2,12.2,11.835,12.2,2981,9.27656657470076,9.27656657470076,8.99902995176914,9.27656657470076,3920.43755705738,0.0,1.0
2020-07-21,12.15,12.19,12.01,12.19,1566,9.23854785923068,9.26896283160674,9.13209545591444,9.26896283160674,2059.51198066147,0.0,1.0
2020-07-22,12.34,12.35,12.18,12.35,5030,9.383018978017,9.39062272111102,9.26135908851273,9.39062272111102,6615.16300301866,0.0,1.0
2020-07-23,12.04,12.04,12.04,12.04,878,9.15490668519649,9.15490668519649,9.15490668519649,9.15490668519649,1154.69445659053,0.0,1.0
2020-07-24,11.89,12.05,11.8,12.05,4686,9.04085053878623,9.16251042829051,8.97241685094008,9.16251042829051,6162.75424098319,0.0,1.0
2020-07-27,12.15,12.15,11.91,11.91,906,9.23854785923068,9.23854785923068,9.05605802497427,9.05605802497427,1191.51842559342,0.0,1.0
2020-07-28,11.82,12.1,11.65,11.82,6401,8.98762433712811,9.20052914376059,8.85836070452983,8.98762433712811,8418.22234241003,0.0,1.0
2020-07-29,12.0,12.15,12.0,12.03,1737,9.12449171282042,9.23854785923068,9.12449171282042,9.14730294210247,2284.40121992911,0.0,1.0
2020-07-30,11.89,12.22,11.65,11.65,6074,9.04085053878623,9.2917740608888,8.85836070452983,8.85836070452983,7988.17099012631,0.0,1.0
2020-07-31,11.79,12.07,11.79,11.89,3829,8.96481310784606,9.17771791447854,8.96481310784606,9.04085053878623,5035.67776114482,0.0,1.0
2020-08-03,11.82,11.87,11.82,11.87,2149,8.98762433712811,9.0256430525982,8.98762433712811,9.0256430525982,2826.23962097159,0.0,1.0
2020-08-04,11.92,11.92,11.85,11.85,1299,9.06366176806828,9.06366176806828,9.01043556641017,9.01043556641017,1708.36913338394,0.0,1.0
2020-08-05,12.44,12.44,12.0,12.0,2847,9.45905640895717,9.45905640895717,9.12449171282042,9.12449171282042,3744.20856254356,0.0,1.0
2020-08-06,12.23,12.71,12.23,12.435,2531,9.29937780398281,9.66435747249563,9.29937780398281,9.45525453741016,3328.62376951098,0.0,1.0
2020-08-07,12.23,12.47,12.22,12.47,1722,9.29937780398281,9.48186763823922,9.2917740608888,9.48186763823922,2264.67409367756,0.0,1.0
2020-08-10,12.23,12.3313,12.2,12.3313,4282,9.29937780398281,9.37640372152521,9.27656657470076,9.37640372152521,5631.43697394153,0.0,1.0
2020-08-11,12.2,12.4918,12.2,12.4918,5167,9.27656657470076,9.49844379818418,9.27656657470076,9.49844379818418,6795.33742278279,0.0,1.0
2020-08-12,12.3,12.35,12.2,12.35,4836,9.35260400564093,9.39062272111102,9.27656657470076,9.39062272111102,6360.02550349866,0.0,1.0
2020-08-13,12.58,12.68,12.24,12.33,10824,9.56550881227341,9.64154624321358,9.30698154707683,9.37541523492298,14235.0943031161,0.0,1.0
2020-08-14,13.31,13.36,12.5,12.5,10135,10.1205820581366,10.1586007736067,9.50467886752127,9.50467886752127,13328.9616372951,0.0,1.0
2020-08-17,12.92,13.36,12.92,13.36,1823,9.82403607746999,10.1586007736067,9.82403607746999,10.1586007736067,2397.50341043797,0.0,1.0
2020-08-18,12.86,13.01,12.85,12.85,2787,9.77841361890588,9.89246976531614,9.77080987581187,9.77080987581187,3665.30005753738,0.0,1.0
2020-08-19,13.3,13.61,12.99,12.99,9242,10.1129783150426,10.3486943509572,9.87726227912811,9.87726227912811,12154.540054453,0.0,1.0
2020-08-20,12.99,13.01,12.89,12.91,3139,9.87726227912811,9.89246976531614,9.80122484818794,9.81643233437597,4128.22995357367,0.0,1.0
2020-08-21,12.67,13.0,12.53,13.0,7724,9.63394250011956,9.88486602222212,9.52749009680332,9.88486602222212,10158.1548777964,0.0,1.0
2020-08-24,12.41,12.8167,12.41,12.8167,1846,9.43624517967512,9.74548941130879,9.43624517967512,9.74548941130879,2427.75167069035,0.0,1.0
2020-08-25,12.45,12.6064,12.45,12.53,5435,9.46666015205119,9.58558269404161,9.46666015205119,9.52749009680332,7147.79541181042,0.0,1.0
2020-08-26,12.47,12.6,12.22,12.6,4060,9.48186763823922,9.58071629846144,9.2917740608888,9.58071629846144,5339.47550541864,0.0,1.0
2020-08-27,12.72,12.955,12.489,12.56,8522,9.67196121558965,9.85064917829905,9.49631475011785,9.55030132608537,11207.6379943787,0.0,1.0
2020-08-28,13.21,13.25,12.85,12.85,13174,10.0445446271965,10.0749595995725,9.77080987581187,9.77080987581187,17325.6774158584,0.0,1.0
2020-08-31,12.83,13.2097,12.65,13.05,9406,9.75560238962383,10.0443165149037,9.61873501393153,9.92288473769221,12370.2233014699,0.0,1.0
2020-09-01,13.43,13.43,12.97,12.97,8394,10.2118269752649,10.2118269752649,9.86205479294007,9.86205479294007,11039.2998503655,0.0,1.0
2020-09-02,14.19,14.34,13.03,13.21,7083,10.7897114504101,10.9037675968204,9.90767725150417,10.0445446271965,9315.14901598039,0.0,1.0
2020-09-03,14.74,14.94,14.33,14.33,8882,11.2079173205811,11.3599921824614,10.8961638537264,10.8961638537264,11681.0890244158,0.0,1.0
2020-09-04,14.0,14.7,13.1828,14.7,12362,10.6452403316238,11.177502348205,10.0238624459808,11.177502348205,16257.7823147747,0.0,1.0
2020-09-08,14.57,14.685,13.51,13.85,5348,11.0786536879828,11.166096733564,10.272656920017,10.5311841852136,7033.37807955144,0.0,1.0
2020-09-09,14.02,14.72,13.785,14.72,5769,10.6604478178119,11.192709834393,10.4817598551025,11.192709834393,7587.05275634483,0.0,1.0
2020-09-10,14.34,14.34,13.83,14.16,3081,10.9037675968204,10.9037675968204,10.5159766990255,10.7669002211281,4051.95173206769,0.0,1.0
2020-09-11,14.1,14.66,13.76,14.0,5493,10.721277762564,11.1470873758289,10.4627504973674,10.6452403316238,7224.0736333164,0.0,1.0
2020-09-14,14.54,14.54,14.24,14.24,6030,11.0558424587007,11.0558424587007,10.8277301658802,10.8277301658802,7930.3047531218,0.0,1.0
2020-09-15,14.25,14.69,13.6269,14.69,2651,10.8353339089742,11.169898605111,10.361544676786,11.169898605111,3486.44077952337,0.0,1.0
2020-09-16,13.69,14.49,13.67,14.39,9926,10.4095242957093,11.0178237432307,10.3943168095213,10.9417863122905,13054.0970115235,0.0,1.0
2020-09-17,13.01,13.68,12.91,13.4373,9716,9.89246976531614,10.4019205526153,9.81643233437597,10.2173777077235,12777.9172440018,0.0,1.0
2020-09-18,12.98,13.2684,12.63,13.24,20437,9.86965853603409,10.0889504868655,9.60352752774349,10.0673558564785,26877.5519468573,0.0,1.0
2020-09-21,12.42,12.93,12.02,12.93,13621,9.44384892276913,9.831639820564,9.13969919900845,9.831639820564,17913.5457781545,0.0,1.0
2020-09-22,11.75,12.48,11.75,12.48,14484,9.05605802497427,9.6186897150365,9.05605802497427,9.6186897150365,18792.6136880603,0.16,1.0
2020-09-23,11.7,12.03,11.7,11.75,8376,9.01752160784672,9.27186196088855,9.01752160784672,9.05605802497427,10867.6423813307,0.0,1.0
2020-09-24,11.96,11.96,11.54,11.82,5167,9.21791097690998,9.21791097690998,8.89420507303856,9.11000900895284,6704.04825505438,0.0,1.0
2020-09-25,11.77,11.865,11.6688,11.7,4125,9.07147259182529,9.14469178436763,8.99347488355913,9.01752160784672,5352.08032748197,0.0,1.0
2020-09-28,12.06,12.39,11.93,12.2355,6291,9.29498381116508,9.54932416420691,9.19478912663345,9.43024663528278,8162.40905216705,0.0,1.0
2020-09-29,12.18,12.18,12.06,12.16,2154,9.3874712122712,9.3874712122712,9.29498381116508,9.37205664542018,2794.75903645968,0.0,1.0
2020-09-30,12.11,12.45,11.86,12.18,10313,9.33352022829263,9.59556786475997,9.14083814265488,9.3874712122712,13380.8495557143,0.0,1.0
2020-10-01,12.48,12.84,12.23,12.23,4445,9.6186897150365,9.89615191835486,9.42600762939875,9.42600762939875,5767.27201349269,0.0,1.0
2020-10-02,12.59,12.59,12.4,12.4,2149,9.70346983271711,9.70346983271711,9.55703144763242,9.55703144763242,2788.27166636576,0.0,1.0
2020-10-05,12.62,12.98,12.52,12.72,4000,9.72659168299364,10.004053886312,9.64951884873854,9.80366451724874,5189.89607513403,0.0,1.0
2020-10-06,12.84,13.0,12.75,12.75,5766,9.89615191835486,10.019468453163,9.82678636752527,9.82678636752527,7481.2351923057,0.0,1.0
2020-10-07,13.59,13.69,13.14,13.14,6604,10.4741981752681,10.5512710095232,10.1273704211202,10.1273704211202,8568.5184200463,0.0,1.0
2020-10-08,13.8,13.96,13.73,13.73,5382,10.6360511272038,10.759367662012,10.5821001432253,10.5821001432253,6983.00516909285,0.0,1.0
2020-10-09,13.7,13.8,13.65,13.8,2316,10.5589782929487,10.6360511272038,10.5204418758212,10.6360511272038,3004.94982750261,0.0,1.0
2020-10-12,13.9,14.2,13.84,13.84,2389,10.7131239614589,10.9443424642242,10.6668802609059,10.6668802609059,3099.66543087381,0.0,1.0
2020-10-13,13.7,13.9,13.53,13.8,1878,10.5589782929487,10.7131239614589,10.427954474715,10.6360511272038,2436.65620727543,0.0,1.0
2020-10-14,13.49,13.49,13.49,13.49,1010,10.397125341013,10.397125341013,10.397125341013,10.397125341013,1310.44875897134,0.0,1.0
2020-10-15,14.03,14.03,13.47,13.47,1818,10.8133186459906,10.8133186459906,10.381710774162,10.381710774162,2358.80776614841,0.0,1.0
2020-10-16,14.32,14.475,14.15,14.17,6861,11.0368298653303,11.1562927584257,10.9058060470967,10.9212206139477,8901.96924287368,0.0,1.0
2020-10-19,14.0,14.06,13.8,13.99,2284,10.790196795714,10.8364404962671,10.6360511272038,10.7824895122885,2963.43065890154,0.0,1.0
2020-10-20,14.41,14.44,14.14,14.2,1926,11.1061954161599,11.1293172664365,10.8980987636712,10.9443424642242,2498.93496017704,0.0,1.0
2020-10-21,14.39,14.4497,13.94,14.4497,2569,11.0907808493089,11.1367933313592,10.743953095161,11.1367933313592,3333.21075425484,0.0,1.0
2020-10-22,14.37,14.75,14.1901,14.53,3897,11.0753662824579,11.3682430526273,10.936712253633,11.1986828172661,5056.25625119933,0.0,1.0
2020-10-23,14.22,14.745,14.22,14.56,4306,10.9597570310752,11.3643894109145,10.9597570310752,11.2218046675426,5586.92312488181,0.0,1.0
2020-10-26,13.81,14.27,13.635,14.19,4254,10.6437584106293,10.9982934482028,10.5088809506829,10.9366351807987,5519.45447590506,0.0,1.0
2020-10-27,13.72,14.1,13.6,13.95,2677,10.5743928597997,10.8672696299691,10.4819054586936,10.7516603785865,3473.33794828346,0.0,1.0
2020-10-28,13.79,14.225,13.185,14.225,2380,10.6283438437783,10.963610672788,10.162053196535,10.963610672788,3087.98816470475,0.0,1.0
2020-10-29,13.99,13.99,13.29,13.38,2679,10.7824895122885,10.7824895122885,10.2429796725028,10.3123452233324,3475.93289632102,0.0,1.0
2020-10-30,14.55,14.64,13.49,14.0,17296,11.2140973841171,11.2834629349467,10.397125341013,10.790196795714,22441.1106288795,0.0,1.0
2020-11-02,14.64,14.64,13.92,13.92,6144,11.2834629349467,11.2834629349467,10.7285385283099,10.7285385283099,7971.68037140585,0.0,1.0
2020-11-03,15.58,15.58,14.66,14.66,12773,12.0079475769446,12.0079475769446,11.2988775017977,11.2988775017977,16572.6356419217,0.0,1.0
2020-11-04,14.88,14.88,14.88,14.88,1157,11.4684377371589,11.4684377371589,11.4684377371589,11.4684377371589,1501.17743973252,0.0,1.0
2020-11-05,15.46,15.91,15.06,15.075,1788,11.9154601758385,12.2622879299864,11.6071688388181,11.6187297639563,2319.88354558491,0.0,1.0
2020-11-06,15.15,15.37,15.14,15.37,1918,11.6765343896477,11.8460946250089,11.6688271062222,11.8460946250089,2488.55516802676,0.0,1.0
2020-11-09,17.25,17.97,15.58,15.7,14120,13.2950639090048,13.8499883156415,12.0079475769446,12.1004349780507,18320.3331452231,0.0,1.0
2020-11-10,18.34,18.45,16.895,16.895,7622,14.1351578023854,14.219937920066,13.0214553473992,13.0214553473992,9889.34697116787,0.0,1.0
2020-11-11,18.16,18.315,17.26,18.02,5940,13.9964267007262,14.1158895938216,13.3027711924303,13.888524732769,7706.99567157403,0.0,1.0
2020-11-12,16.61,17.28,16.61,16.95,6471,12.8017977697721,13.3181857592813,12.8017977697721,13.0638454062395,8395.9543755481,0.0,1.0
2020-11-13,17.4,17.4,16.19,16.88,3137,13.4106731603874,13.4106731603874,12.4780918659007,13.0098944222609,4070.17599692387,0.0,1.0
2020-11-16,18.0,18.0,17.3,17.3,4946,13.873110165918,13.873110165918,13.3336003261323,13.3336003261323,6417.30649690324,0.0,1.0
2020-11-17,17.29,17.9,17.105,17.9,4105,13.3258930427068,13.7960373316629,13.1833082993349,13.7960373316629,5326.13084710631,0.0,1.0
2020-11-18,16.61,17.54,16.61,17.54,3281,12.8017977697721,13.5185751283446,12.8017977697721,13.5185751283446,4257.0122556287,0.0,1.0
2020-11-19,16.93,17.02,16.3079,16.555,1482,13.0484308393885,13.117796390218,12.5689607374875,12.7594077109318,1922.85649583715,0.0,1.0
2020-11-20,16.63,16.63,16.25,16.55,3677,12.8172123366232,12.8172123366232,12.5243355664538,12.7555540692191,4770.81196706694,0.0,1.0
2020-11-23,16.79,16.79,16.79,16.79,2238,12.9405288714313,12.9405288714313,12.9405288714313,12.9405288714313,2903.74685403749,0.0,1.0
2020-11-24,17.7,17.96,16.98,16.98,16202,13.6418916631527,13.842281032216,13.086967256516,13.086967256516,21021.6740523304,0.0,1.0
2020-11-25,17.96,18.0,16.9,17.41,9901,13.842281032216,13.873110165918,13.0253089891119,13.4183804438129,12846.2902599755,0.0,1.0
2020-11-27,17.4,17.7186,17.4,17.71,2545,13.4106731603874,13.6562272103242,13.4106731603874,13.6495989465782,3302.07137780403,0.0,1.0
2020-11-30,16.82,17.3,16.82,17.3,2875,12.9636507217078,13.3336003261323,12.9636507217078,13.3336003261323,3730.2378040026,0.0,1.0
2020-12-01,16.92,17.81,16.82,16.82,13714,13.0407235559629,13.7266717808333,12.9636507217078,12.9636507217078,17793.5586935971,0.0,1.0
2020-12-02,17.05,17.4,16.89,16.89,4277,13.1409182404946,13.4106731603874,13.0176017056864,13.0176017056864,5549.29637833705,0.0,1.0
2020-12-03,17.12,17.891,17.01,17.24,3408,13.1948692244731,13.78910077658,13.1100891067925,13.2873566255793,4421.79145601421,0.0,1.0
2020-12-04,17.5,17.69,17.19,17.19,2621,13.4877459946425,13.6341843797272,13.2488202084517,13.2488202084517,3400.67940323158,0.0,1.0
2020-12-07,17.62,17.83,17.01,17.3356,7497,13.5802333957486,13.7420863476844,13.1100891067925,13.3610382551271,9727.16271881999,0.0,1.0
2020-12-08,17.99,18.0,17.335,17.5,5021,13.8654028824925,13.873110165918,13.3605758181216,13.4877459946425,6514.617048312,0.0,1.0
2020-12-09,17.23,18.06,17.11,18.06,7120,13.2796493421538,13.9193538664711,13.1871619410476,13.9193538664711,9238.01501373855,0.0,1.0
2020-12-10,17.38,17.655,17.075,17.5,3407,13.3952585935364,13.6072088877379,13.1601864490583,13.4877459946425,4420.49398199541,0.0,1.0
2020-12-11,17.0,17.3023,16.87,17.2,7971,13.102381823367,13.3353730013202,13.0021871388354,13.2565274918772,10342.1654037234,0.0,1.0
2020-12-14,16.8,17.06,16.8,16.89,9189,12.9482361548568,13.1486255239201,12.9482361548568,13.0176017056864,11922.4887586017,0.0,1.0
2020-12-15,16.96,17.69,16.96,17.0,2853,13.071552689665,13.6341843797272,13.071552689665,13.102381823367,3701.69337558934,0.0,1.0
2020-12-16,16.8,17.12,16.8,17.0,2243,12.9482361548568,13.1948692244731,12.9482361548568,13.102381823367,2910.23422413141,0.0,1.0
2020-12-17,17.67,17.67,17.0,17.37,4474,13.6187698128762,13.6187698128762,13.102381823367,13.3875513101109,5804.89876003741,0.0,1.0
2020-12-18,17.91,20.54,17.83,17.83,87319,13.8037446150884,15.8307601559976,13.7420863476844,13.7420863476844,113294.133846157,0.0,1.0
2020-12-21,18.27,21.29,18.27,18.9,11452,14.0812068184068,16.4088064129108,14.0812068184068,14.5667656742139,14858.6724631087,0.0,1.0
2020-12-22,18.1,18.9,17.72,18.49,12381,13.9501830001731,14.5667656742139,13.6573062300037,14.250767053768,16064.0258265586,0.0,1.0
2020-12-23,18.5,18.59,17.57,18.1,8608,14.3817908720017,14.4517563411087,13.6588143578957,14.070833231526,11072.8908115346,0.16,1.0
2020-12-24,18.18,18.32,17.13,18.32,13071,14.1330247596211,14.2418599337876,13.3167609533724,14.2418599337876,16813.8656828031,0.0,1.0
2020-12-28,17.85,18.25,17.76,18.25,3179,13.8764847062287,14.1874423467044,13.8065192371216,14.1874423467044,4089.3029611836,0.0,1.0
2020-12-29,17.82,18.359,17.7,18.12,4747,13.853162883193,14.272178303734,13.7598755910503,14.0863811135498,6106.29794172337,0.0,1.0
2020-12-30,17.98,18.02,17.67,17.67,7410,13.9775459393833,14.0086417034308,13.7365537680146,13.7365537680146,9531.84490165791,0.0,1.0
2020-12-31,17.77,18.05,17.58,17.58,2506,13.8142931781335,14.0319635264665,13.6665882989075,13.6665882989075,3223.59019211266,0.0,1.0
2021-01-04,17.36,18.02,17.1999,18.02,11768,13.4955615966459,14.0086417034308,13.3711008010455,14.0086417034308,15137.7531447653,0.0,1.0
2021-01-05,17.1,17.78,16.99,17.325,35132,13.2934391303367,13.8220671191454,13.2079257792059,13.4683528031043,45192.0074338794,0.0,1.0
2021-01-06,17.52,18.24,17.25,17.25,13219,13.6199446528362,14.1796684056925,13.4100482455151,13.4100482455151,17004.2453110683,0.0,1.0
2021-01-07,17.89,18.22,17.49,17.49,10347,13.9075804702762,14.1641205236687,13.5966228298005,13.5966228298005,13309.8514436511,0.0,1.0
2021-01-08,17.84,18.23,17.76,18.02,4114,13.8687107652168,14.1718944646806,13.8065192371216,14.0086417034308,5292.03912623761,0.0,1.0
2021-01-11,17.46,17.8,17.12,17.7112,11084,13.5733010067648,13.8376150011692,13.3089870123605,13.7685824049836,14257.8905384584,0.0,1.0
2021-01-12,17.28,17.47,17.17,17.39,10435,13.4333700685508,13.5810749477767,13.3478567174199,13.5188834196816,13423.0501415385,0.0,1.0
2021-01-13,16.66,17.19,16.54,17.17,12722,12.9513857258134,13.3634045994437,12.8580984336707,13.3478567174199,16364.9299377723,0.0,1.0
2021-01-14,16.91,17.1,16.85,16.85,8512,13.1457342511107,13.2934391303367,13.0990906050394,13.0990906050394,10949.4013229302,0.0,1.0
2021-01-15,16.25,16.9977,15.69,16.73,24522,12.6326541443258,13.213911713785,12.1973134476598,13.0058033128967,31543.8462454057,0.0,1.0
2021-01-19,16.51,16.8,15.87,16.2801,16400,12.834776610635,13.0602208999799,12.3372443858739,12.6560537067716,21096.1209699312,0.0,1.0
2021-01-20,16.25,16.89,16.25,16.6,3785,12.6326541443258,13.1301863690869,12.6326541443258,12.9047420797421,4868.83035799937,0.0,1.0
2021-01-21,16.15,17.13,16.12,16.41,13119,12.5549147342069,13.3167609533724,12.5315929111712,12.7570372005161,16875.6104271053,0.0,1.0
2021-01-22,16.72,16.74,16.12,16.12,6129,12.9980293718848,13.0135772539086,12.5315929111712,12.5315929111712,7884.03203809195,0.0,1.0
2021-01-25,16.72,16.755,15.9608,16.44,5697,12.9980293718848,13.0252381654264,12.4078317702619,12.7803590235518,7328.32933937182,0.0,1.0
2021-01-26,16.11,16.9,16.11,16.9,10289,12.5238189701593,13.1379603100988,12.5238189701593,13.1379603100988,13235.2432109526,0.0,1.0
2021-01-27,16.2,16.4744,15.42,16.0,9456,12.5937844392663,12.8071013806327,11.9874170403387,12.4383056190285,12163.7146275409,0.0,1.0
2021-01-28,16.14,16.44,15.83,16.36,5963,12.547140793195,12.7803590235518,12.3061486218263,12.7181674954566,7670.49813071339,0.0,1.0
2021-01-29,16.0,16.0,15.33,15.8,3852,12.4383056190285,12.4383056190285,11.9174515712317,12.2828267987906,4955.01573025457,0.0,1.0
2021-02-01,16.2,16.54,15.62,15.95,7027,12.5937844392663,12.8580984336707,12.1428958605766,12.399435913969,9039.1732960797,0.0,1.0
2021-02-02,16.97,16.97,16.81,16.82,2438,13.1923778971821,13.1923778971821,13.0679948409918,13.0757687820037,3136.11847101782,0.0,1.0
2021-02-03,16.7,17.0,16.6,17.0,3227,12.982481489861,13.2156997202178,12.9047420797421,13.2156997202178,4151.04770548585,0.0,1.0
2021-02-04,17.2,17.2,16.3401,17.0,10982,13.3711785404556,13.3711785404556,12.702697352843,13.2156997202178,14126.6829568162,0.0,1.0
2021-02-05,17.0,17.0,16.4583,16.94,7831,13.2156997202178,13.2156997202178,12.7945853356035,13.1690560741464,10073.3977631421,0.0,1.0
2021-02-08,16.81,17.0,16.7,16.94,6791,13.0679948409918,13.2156997202178,12.982481489861,13.1690560741464,8735.594969927,0.0,1.0
2021-02-09,16.57,16.9457,16.5,16.62,3817,12.8814202567064,13.1734872205232,12.8270026696231,12.9202899617658,4909.99352086752,0.0,1.0
2021-02-10,16.53,16.95,16.5232,16.5232,2986,12.8503244926588,13.1768300151583,12.8450382127707,12.8450382127707,3841.03763513504,0.0,1.0
2021-02-11,16.48,16.86,16.4,16.86,10526,12.8114547875993,13.1068645460513,12.7492632595042,13.1068645460513,13540.1078859449,0.0,1.0
2021-02-12,16.38,16.64,16.0,16.63,9838,12.7337153774804,12.9358378437896,12.4383056190285,12.9280639027777,12655.0998842795,0.0,1.0
2021-02-16,16.19,16.66,16.0,16.29,8822,12.5860104982545,12.9513857258134,12.4383056190285,12.6637499083734,11348.1694632154,0.0,1.0
2021-02-17,16.45,16.5499,16.23,16.5499,8285,12.7881329645637,12.8657946352725,12.617106262302,12.8657946352725,10657.4001363341,0.0,1.0
2021-02-18,16.55,16.5999,16.47,16.49,5567,12.8658723746826,12.9046643403319,12.8036808465874,12.8192287286112,7161.10399021994,0.0,1.0
2021-02-19,17.0,17.0,16.7,16.7,4628,13.2156997202178,13.2156997202178,12.982481489861,12.982481489861,5953.2224298074,0.0,1.0
2021-02-22,16.98,17.3015,16.65,16.89,15775,13.200151838194,13.4500840417263,12.9436117848015,13.1301863690869,20292.1529451625,0.0,1.0
2021-02-23,17.0,17.8013,16.6317,17.8013,10778,13.2156997202178,13.8386256135007,12.9293854727498,13.8386256135007,13864.2677935316,0.0,1.0
2021-02-24,17.32,17.4854,16.81,17.0,12470,13.4644658325983,13.593046816935,13.0679948409918,13.2156997202178,16040.7700301855,0.0,1.0
2021-02-25,16.53,17.16,16.53,17.16,5974,12.8503244926588,13.3400827764081,12.8503244926588,13.3400827764081,7684.64796794933,0.0,1.0
2021-02-26,16.56,16.69,16.56,16.69,5879,12.8736463156945,12.9747075488491,12.8736463156945,12.9747075488491,7562.44482818448,0.0,1.0
2021-03-01,16.67,17.2482,16.67,17.0964,8817,12.9591596668253,13.4086489361329,12.9591596668253,13.2906405115724,11341.7377190173,0.0,1.0
2021-03-02,16.63,17.0,16.63,16.88,6750,12.9280639027777,13.2156997202178,12.9280639027777,13.1224124280751,8682.85466750219,0.0,1.0
2021-03-03,16.75,17.0441,16.66,16.66,9494,13.0213511949204,13.2499828000802,12.9513857258134,12.9513857258134,12212.5958834468,0.0,1.0
2021-03-04,16.72,17.0,16.68,16.85,11957,12.9980293718848,13.2156997202178,12.9669336078372,13.0990906050394,15380.8730754553,0.0,1.0
2021-03-05,17.49,17.88,16.78,16.85,20685,13.5966228298005,13.8998065292643,13.0446730179561,13.0990906050394,26608.1257477456,0.0,1.0
2021-03-08,18.44,19.0,17.4,17.4,23049,14.3351472259303,14.7704879225963,13.5266573606935,13.5266573606935,29649.0544046308,0.0,1.0
2021-03-09,18.4,18.4,17.61,18.25,18405,14.3040514618828,14.3040514618828,13.6899101219432,14.1874423467044,23675.2503933892,0.0,1.0
2021-03-10,19.4,19.61,18.2565,18.26,12248,15.081445563072,15.2446983243218,14.1924954083621,14.1952162877163,15755.2005877877,0.0,1.0
2021-03-11,19.6,19.6,18.69,19.53,12620,15.2369243833099,15.2369243833099,14.5294957512277,15.1825067962266,16233.72235613,0.0,1.0
2021-03-12,19.67,19.815,19.49,19.49,3675,15.2913419703931,15.4040641150656,15.1514110321791,15.1514110321791,4727.33198564009,0.0,1.0
2021-03-15,19.6,19.93,19.305,19.93,5278,15.2369243833099,15.4934644367024,15.0075931234591,15.4934644367024,6789.34917556688,0.0,1.0
2021-03-16,19.37,19.4,18.78,19.4,10625,15.0581237400364,15.081445563072,14.5994612203347,15.081445563072,13667.4564210682,0.0,1.0
2021-03-17,18.6,19.31,18.47,19.05,11489,14.4595302821206,15.011480093965,14.358469048966,14.8093576276558,14778.8618185085,0.0,1.0
2021-03-18,18.57,18.9399,18.25,18.76,22197,14.4362084590849,14.7237665371149,14.1874423467044,14.5839133383109,28553.0851932661,0.0,1.0
2021-03-19,18.35,18.35,17.39,18.16,35353,14.3895648130136,14.3895648130136,13.6367592424145,14.2405720438325,45083.1945531324,0.16,1.0
2021-03-22,17.55,18.26,17.5,18.09,13253,13.7622268375144,14.3189892907699,13.7230182140456,14.1856799709763,16900.6188276147,0.0,1.0
2021-03-23,17.61,17.75,17.31,17.75,6394,13.8092771856768,13.9190613313892,13.5740254448646,13.9190613313892,8153.81851533756,0.0,1.0
2021-03-24,17.12,17.6877,17.12,17.43,15071,13.4250326756835,13.8702073865472,13.4250326756835,13.6681261411895,19218.9863691981,0.0,1.0
2021-03-25,17.11,17.5,16.87,17.04,5813,13.4171909509898,13.7230182140456,13.22898955834,13.3622988781336,7412.91007658072,0.0,1.0
2021-03-26,17.68,17.68,16.95,17.34,7274,13.864169258533,13.864169258533,13.2917233558899,13.5975506189458,9276.0206256749,0.0,1.0
2021-03-29,18.05,18.49,17.48,17.48,11803,14.1543130722014,14.4993489587259,13.7073347646582,13.7073347646582,15051.5358048998,0.0,1.0
2021-03-30,18.45,18.58,17.62,17.87,22210,14.467982059951,14.5699244809696,13.8171189103705,14.013162027714,28322.8509893098,0.0,1.0
2021-03-31,17.91,19.0891,17.91,18.57,28471,14.044528926489,14.9691466851279,14.044528926489,14.5620827562759,36307.063958426,0.0,1.0
2021-04-01,18.25,18.29,17.81,18.03,7811,14.3111475660762,14.3425144648511,13.9661116795516,14.1386296228139,9960.81895891486,0.0,1.0
2021-04-05,18.43,18.45,18.14,18.25,8678,14.4522986105635,14.467982059951,14.224888594445,14.3111475660762,11066.4430835313,0.0,1.0
2021-04-06,18.42,18.52,18.25,18.4,10817,14.4444568858698,14.5228741328072,14.3111475660762,14.4287734364823,13794.1593494536,0.0,1.0
2021-04-07,18.02,18.27,18.02,18.27,8211,14.1307878981201,14.3268310154637,14.1307878981201,14.3268310154637,10470.9108272501,0.0,1.0
2021-04-08,18.65,18.65,17.54,17.54,10386,14.6248165538258,14.6248165538258,13.7543851128206,13.7543851128206,13244.5353613225,0.0,1.0
2021-04-09,18.07,18.6299,17.5,18.48,5379,14.1699965215888,14.6090546871914,13.7230182140456,14.4915072340322,6859.46039943711,0.0,1.0
2021-04-12,17.83,18.1466,17.515,17.89,13124,13.9817951289391,14.2300641327429,13.7347808010863,14.0288454771015,16736.1142000766,0.0,1.0
2021-04-13,18.01,18.12,17.68,17.85,9256,14.1229461734264,14.2092051450576,13.864169258533,13.9974785783266,11803.5258332757,0.0,1.0
2021-04-14,17.95,18.2971,17.5,17.92,10346,14.075895825264,14.3480820893837,13.7230182140456,14.0523706511827,13193.5261744889,0.0,1.0
2021-04-15,17.5,17.799,17.5,17.78,4362,13.7230182140456,13.9574857823885,13.7230182140456,13.9425865054704,5562.55182419496,0.0,1.0
2021-04-16,17.16,17.7,17.14,17.7,7343,13.4563995744585,13.8798527079205,13.440716125071,13.8798527079205,9364.01147296272,0.0,1.0
2021-04-19,16.9,17.26,16.75,17.12,16134,13.2525147324212,13.5348168213959,13.1348888620151,13.4250326756835,20574.5555092988,0.0,1.0
2021-04-20,16.61,16.73,16.555,16.73,5537,13.0251047163028,13.1192054126276,12.9819752304872,13.1192054126276,7060.94668742945,0.0,1.0
2021-04-21,17.12,17.27,16.51,16.605,8869,13.4250326756835,13.5426585460896,12.9466874693654,13.0211838539559,11310.0119506614,0.0,1.0
2021-04-22,17.52,17.65,17.0405,17.47,16009,13.7387016634331,13.8406440844518,13.3626909643683,13.6994930399644,20415.1518004441,0.0,1.0
2021-04-23,17.5,17.7881,17.5,17.77,16455,13.7230182140456,13.9489383024723,13.7230182140456,13.9347447807766,20983.9042336378,0.0,1.0
2021-04-26,17.67,18.0,17.5,17.52,8739,13.8563275338392,14.1151044487327,13.7230182140456,13.7387016634331,11144.2320934525,0.0,1.0
2021-04-27,17.5,17.7799,17.5,17.51,12494,13.7230182140456,13.9425080882234,13.7230182140456,13.7308599387394,15932.7195074488,0.0,1.0
2021-04-28,17.51,17.76,17.5,17.75,8772,13.7308599387394,13.9269030560829,13.7230182140456,13.9190613313892,11186.3146725901,0.0,1.0
2021-04-29,17.52,17.55,17.5,17.5301,5777,13.7387016634331,13.7622268375144,13.7230182140456,13.7466218053738,7367.00180843059,0.0,1.0
2021-04-30,17.37,17.58,17.2,17.58,10608,13.621075793027,13.7857520115956,13.4877664732334,13.7857520115956,13527.6363482485,0.0,1.0
2021-05-03,17.22,17.3,17.2,17.27,8501,13.5034499226209,13.5661837201708,13.4877664732334,13.5426585460896,10840.727431793,0.0,1.0
2021-05-04,17.28,17.62,17.15,17.24,11821,13.5505002707834,13.8171189103705,13.4485578497647,13.5191333720084,15074.4899389748,0.0,1.0
2021-05-05,17.2,17.4399,17.2,17.25,14304,13.4877664732334,13.6758894486363,13.4877664732334,13.5269750967021,18240.8852116654,0.0,1.0
2021-05-06,17.1,17.8999,17.1,17.51,19567,13.409349226296,14.0366087845483,13.409349226296,13.7308599387394,24952.4189692853,0.0,1.0
2021-05-07,17.5,17.76,17.06,17.13,30721,13.7230182140456,13.9269030560829,13.3779823275211,13.4328744003773,39176.3307178114,0.0,1.0
2021-05-10,17.51,17.61,17.46,17.6,11308,13.7308599387394,13.8092771856768,13.6916513152707,13.8014354609831,14420.297117835,0.0,1.0
2021-05-11,17.75,17.75,17.25,17.25,7515,13.9190613313892,13.9190613313892,13.5269750967021,13.5269750967021,9583.35097634682,0.0,1.0
2021-05-12,18.26,18.59,17.63,17.73,34567,14.3189892907699,14.5777662056633,13.8249606350643,13.9033778820017,44080.8640318539,0.0,1.0
2021-05-13,18.86,18.9,18.33,18.49,29666,14.7894927723943,14.8208596711693,14.3738813636261,14.4993489587259,37830.9634150774,0.0,1.0
2021-05-14,19.34,19.72,18.85,18.85,25289,15.1658955576939,15.463881096056,14.7816510477006,14.7816510477006,32249.2831458197,0.0,1.0
2021-05-17,18.78,19.16,18.51,19.16,8535,14.7267589748444,15.0247445132065,14.5150324081134,15.0247445132065,10884.0852406015,0.0,1.0
2021-05-18,18.6,19.16,18.6,18.835,25229,14.5856079303571,15.0247445132065,14.5856079303571,14.76988846066,32172.7693655695,0.0,1.0
2021-05-19,18.73,19.11,18.1,18.56,22475,14.6875503513757,14.9855358897378,14.1935216956701,14.5542410315821,28660.7868520819,0.0,1.0
2021-05-20,19.08,19.16,18.46,18.61,11922,14.9620107156566,15.0247445132065,14.4758237846447,14.5934496550508,15203.2881357295,0.0,1.0
2021-05-21,19.55,19.73,18.73,19.08,12057,15.3305717762624,15.4717228207498,14.6875503513757,14.9620107156566,15375.4441412926,0.0,1.0
2021-05-24,19.38,19.65,19.27,19.35,14025,15.1972624564688,15.4089890231998,15.1110034848377,15.1737372823876,17885.0961335017,0.0,1.0
2021-05-25,19.39,19.52,19.35,19.4216,16137,15.2051041811626,15.3070466021812,15.1737372823876,15.2298840311948,20578.3811983112,0.0,1.0
2021-05-26,19.42,19.42,19.35,19.35,11609,15.2286293552438,15.2286293552438,15.1737372823876,15.1737372823876,14804.1412487572,0.0,1.0
2021-05-27,19.4,19.47,19.35,19.35,10573,15.2129459058563,15.2678379787125,15.1737372823876,15.1737372823876,13483.0033097692,0.0,1.0
2021-05-28,19.71,19.78,19.38,19.38,5812,15.4560393713623,15.5109314442185,15.1972624564688,15.1972624564688,7411.63484690989,0.0,1.0
2021-06-01,20.6,20.6,19.75,19.76,13833,16.1539528691052,16.1539528691052,15.4874062701372,15.495247994831,17640.2520367007,0.0,1.0
2021-06-02,20.45,20.6914,20.2401,20.38,9010,16.0363269986991,16.225626232806,15.8717291973774,15.9814349258429,11489.8193342495,0.0,1.0
2021-06-03,20.28,20.3092,19.96,20.0,6816,15.9030176789055,15.9259155150112,15.6520824887058,15.6834493874807,8691.96543643114,0.0,1.0
2021-06-04,20.43,20.745,20.29,20.745,6171,16.0206435493116,16.2676578771644,15.9108594035992,16.2676578771644,7869.4422987407,0.0,1.0
2021-06-07,19.87,20.65,19.795,20.37,10808,15.5815069664621,16.1931614925739,15.5226940312591,15.9735932011491,13782.6822824161,0.0,1.0
2021-06-08,19.36,20.125,19.36,19.4401,7098,15.1815790070814,15.7814709461525,15.1815790070814,15.2443912218782,9051.58020360742,0.0,1.0
2021-06-09,19.4,19.48,19.33,19.48,10721,15.2129459058563,15.2756797034062,15.1580538330001,15.2756797034062,13671.7373010532,0.0,1.0
2021-06-10,19.41,19.68,19.1201,19.35,13001,15.2207876305501,15.432514197281,14.9934560316785,15.1737372823876,16579.2609505636,0.0,1.0
2021-06-11,19.36,19.54,19.3425,19.445,8944,15.1815790070814,15.3227300515687,15.1678559888673,15.2482336669781,11405.6541759742,0.0,1.0
2021-06-14,19.41,19.54,19.35,19.54,14321,15.2207876305501,15.3227300515687,15.1737372823876,15.3227300515687,18262.5641160696,0.0,1.0
2021-06-15,19.52,19.77,19.35,19.4,9633,15.3070466021812,15.5030897195247,15.1737372823876,15.2129459058563,12284.2874191815,0.0,1.0
2021-06-16,19.35,20.8827,19.35,19.5464,13290,15.1737372823876,16.3756384261972,15.1737372823876,15.3277487553727,16947.8023254358,0.0,1.0
2021-06-17,19.25,19.52,19.19,19.52,15667,15.0953200354502,15.3070466021812,15.0482696872878,15.3070466021812,19979.0232530175,0.0,1.0
2021-06-18,18.59,18.94,18.37,18.94,24718,14.7032338007632,14.9800563844247,14.5292310338903,14.9800563844247,31252.1467200058,0.16,1.0
2021-06-21,18.67,18.92,18.483,18.75,22880,14.7665075341715,14.9642379510726,14.6186051823295,14.8297812675799,28928.2756272245,0.0,1.0
2021-06-22,18.22,18.46,18.17,18.33,14532,14.4105927837496,14.6004139839746,14.3710467003694,14.4975941671861,18373.5009359627,0.0,1.0
2021-06-23,18.4,18.6299,18.21,18.45,16450,14.5529586839184,14.7347915753006,14.4026835670736,14.5925047672986,20798.5198456224,0.0,1.0
2021-06-24,19.0,19.0,18.125,18.295,25455,15.0275116844809,15.0275116844809,14.3354552253272,14.4699119088199,32183.9709829982,0.0,1.0
2021-06-25,18.88,19.24,18.52,18.88,582220,14.9326010843684,15.217332884706,14.6478692840309,14.9326010843684,736128.524286828,0.0,1.0
2021-06-28,18.96,19.09,18.27,18.92,11843,14.9958748177768,15.0986946345653,14.4501388671298,14.9642379510726,14973.6699411372,0.0,1.0
2021-06-29,18.7,18.9,18.7,18.9,9001,14.7902351841997,14.9484195177205,14.7902351841997,14.9484195177205,11380.3937465317,0.0,1.0
2021-06-30,19.48,19.48,18.71,18.71,17356,15.407154084931,15.407154084931,14.7981444008757,14.7981444008757,21944.0188717704,0.0,1.0
2021-07-01,19.49,19.52,19.0,19.48,9528,15.415063301607,15.4387909516352,15.0275116844809,15.407154084931,12046.7049902183,0.0,1.0
2021-07-02,19.2,19.53,19.2,19.4,9715,15.1856960180018,15.4467001683112,15.1856960180018,15.3438803515226,12283.1380121715,0.0,1.0
2021-07-06,18.94,19.29,18.93,19.29,3646,14.9800563844247,15.2568789680862,14.9721471677486,15.2568789680862,4609.8117542334,0.0,1.0
2021-07-07,18.97,19.2897,18.845,18.96,14019,15.0037840344528,15.2566416915859,14.9049188260023,14.9958748177768,17724.8905602299,0.0,1.0
2021-07-08,18.92,18.92,18.64,18.84,19414,14.9642379510726,14.9642379510726,14.7427798841434,14.9009642176643,24546.0464609674,0.0,1.0
2021-07-09,18.94,19.1324,18.92,19.02,7661,14.9800563844247,15.1322297132717,14.9642379510726,15.043330117833,9686.16781381844,0.0,1.0
2021-07-12,19.09,19.43,18.95,19.0,2269,15.0986946345653,15.3676080015508,14.9879656011007,15.0275116844809,2868.80495621382,0.0,1.0
2021-07-13,19.32,19.48,19.05,19.11,7536,15.2806066181143,15.407154084931,15.0670577678612,15.1145130679174,9528.12434994594,0.0,1.0
2021-07-14,19.35,19.4,19.1,19.36,1687,15.3043342681424,15.3438803515226,15.1066038512414,15.3122434848185,2132.95458842341,0.0,1.0
2021-07-15,19.68,19.68,19.26,19.34,2131,15.5653384184518,15.5653384184518,15.2331513180581,15.2964250514664,2694.32497209857,0.0,1.0
2021-07-16,19.26,19.56,19.26,19.33,3271,15.2331513180581,15.4704278183393,15.2331513180581,15.2885158347903,4135.68136261585,0.0,1.0
2021-07-19,18.34,19.05,18.185,19.05,9575,14.5055033838621,15.0670577678612,14.3829105253835,15.0670577678612,12106.1293326344,0.0,1.0
2021-07-20,19.01,19.48,18.24,18.24,13358,15.035420901157,15.407154084931,14.4264112171017,14.4264112171017,16889.156723272,0.0,1.0
2021-07-21,19.01,19.695,19.01,19.695,4900,15.035420901157,15.5772022434659,15.035420901157,15.5772022434659,6195.30378380242,0.0,1.0
2021-07-22,18.84,19.15,18.66,19.15,8279,14.9009642176643,15.1461499346216,14.7585983174955,15.1461499346216,10467.5346992041,0.0,1.0
2021-07-23,18.75,18.86,18.75,18.86,1854,14.8297812675799,14.9167826510163,14.8297812675799,14.9167826510163,2344.10065615708,0.0,1.0
2021-07-26,19.07,19.11,18.72,18.72,2335,15.0828762012132,15.1145130679174,14.8060536175517,14.8060536175517,2952.25190513851,0.0,1.0
2021-07-27,18.95,19.09,18.95,19.09,1069,14.9879656011007,15.0986946345653,14.9879656011007,15.0986946345653,1351.58770303772,0.0,1.0
2021-07-28,18.9,19.1,18.9,18.9401,4391,14.9484195177205,15.1066038512414,14.9484195177205,14.9801354765914,5551.75079891357,0.0,1.0
2021-07-29,19.02,19.1,18.95,18.95,7751,15.043330117833,15.1066038512414,14.9879656011007,14.9879656011007,9799.95910780668,0.0,1.0
2021-07-30,19.03,19.1,19.01,19.05,3390,15.0512393345091,15.1066038512414,15.035420901157,15.0670577678612,4286.13874022249,0.0,1.0
2021-08-02,19.1,19.13,19.0,19.13,4725,15.1066038512414,15.1303315012695,15.0275116844809,15.1303315012695,5974.0429343809,0.0,1.0
2021-08-03,19.09,19.1,19.02,19.1,7051,15.0986946345653,15.1066038512414,15.043330117833,15.1066038512414,8914.91571012061,0.0,1.0
2021-08-04,19.1,19.13,19.04,19.04,5083,15.1066038512414,15.1303315012695,15.0591485511851,15.0591485511851,6426.67941491177,0.0,1.0
2021-08-05,19.04,19.0625,19.031,19.0625,1403,15.0591485511851,15.0769442887062,15.0520302561767,15.0769442887062,1773.87983850506,0.0,1.0
2021-08-06,19.1,19.12,18.99,19.12,3046,15.1066038512414,15.1224222845935,15.0196024678049,15.1224222845935,3851.20312764534,0.0,1.0
2021-08-09,19.19,19.22,19.05,19.0957,29515,15.1777868013258,15.2015144513539,15.0670577678612,15.1032028880707,37317.2226895772,0.0,1.0
2021-08-10,19.35,19.4,19.35,19.4,941,15.3043342681424,15.3438803515226,15.3043342681424,15.3438803515226,1189.75119603227,0.0,1.0
2021-08-11,19.5,19.5,19.2527,19.38,5633,15.4229725182831,15.4229725182831,15.2273775898845,15.3280619181706,7122.07065595082,0.0,1.0
2021-08-12,19.5,19.5,19.42,19.49,5321,15.4229725182831,15.4229725182831,15.3596987848747,15.415063301607,6727.59417012503,0.0,1.0
2021-08-13,20.01,20.4,19.49,19.5,15979,15.8263425687612,16.1348020191269,15.415063301607,15.4229725182831,20203.0120737509,0.0,1.0
2021-08-16,19.73,20.0,19.2601,19.73,4515,15.6048845018321,15.8184333520852,15.2332304102248,15.6048845018321,5708.52991507508,0.0,1.0
2021-08-17,19.69,19.9,19.69,19.73,985,15.5732476351279,15.7393411853248,15.5732476351279,15.6048845018321,1245.38249531538,0.0,1.0
2021-08-18,19.645,19.645,19.645,19.645,833,15.5376561600857,15.5376561600857,15.5376561600857,15.5376561600857,1053.20164324641,0.0,1.0
2021-08-19,19.43,19.54,19.02,19.4,5375,15.3676080015508,15.4546093849872,15.043330117833,15.3438803515226,6795.86894651796,0.0,1.0
2021-08-20,19.15,19.4285,19.1,19.28,7650,15.1461499346216,15.3664216190494,15.1066038512414,15.2489697514101,9672.25998899766,0.0,1.0
2021-08-23,19.15,19.51,19.15,19.28,2379,15.1461499346216,15.4308817349591,15.1461499346216,15.2489697514101,3007.88320442162,0.0,1.0
2021-08-24,19.36,19.455,19.11,19.19,4083,15.3122434848185,15.3873810432409,15.1145130679174,15.1777868013258,5162.33170393169,0.0,1.0
2021-08-25,19.02,19.44,18.97,19.28,2252,15.043330117833,15.3755172182268,15.0037840344528,15.2489697514101,2847.31104512716,0.0,1.0
2021-08-26,19.55,19.79,18.95,19.79,1730,15.4625186016633,15.6523398018883,14.9879656011007,15.6523398018883,2187.32153999555,0.0,1.0
2021-08-27,19.36,19.75,19.36,19.39,1523,15.3122434848185,15.6207029351841,15.3122434848185,15.3359711348466,1925.60156382267,0.0,1.0
2021-08-30,19.25,19.52,19.25,19.52,2155,15.225242101382,15.4387909516352,15.225242101382,15.4387909516352,2724.66931716209,0.0,1.0
2021-08-31,18.98,19.31,18.92,19.31,1556,15.0116932511289,15.2726974014383,14.9642379510726,15.2726974014383,1967.32503828501,0.0,1.0
2021-09-01,19.08,19.1,19.08,19.1,1440,15.0907854178893,15.1066038512414,15.0907854178893,15.1066038512414,1820.66070381132,0.0,1.0
2021-09-02,19.123,19.18,18.99,18.99,2133,15.1247950495963,15.1698775846497,15.0196024678049,15.0196024678049,2696.85366752052,0.0,1.0
2021-09-03,19.12,19.41,19.01,19.25,9722,15.1224222845935,15.3517895681987,15.035420901157,15.225242101382,12291.9884461484,0.0,1.0
2021-09-07,19.21,19.21,18.86,18.86,4188,15.1936052346778,15.1936052346778,14.9167826510163,14.9167826510163,5295.08821358462,0.0,1.0
2021-09-08,19.06,19.15,19.06,19.15,3219,15.0749669845372,15.1461499346216,15.0749669845372,15.1461499346216,4069.9352816449,0.0,1.0
2021-09-09,19.2,19.2309,19.16,19.2,5609,15.1856960180018,15.2101354975308,15.1540591512976,15.1856960180018,7091.72631088731,0.0,1.0
2021-09-10,19.05,19.05,19.0,19.0,1154,15.0670577678612,15.0670577678612,15.0275116844809,15.0275116844809,1459.05725847102,0.0,1.0
2021-09-13,18.9,18.9961,18.9,18.9961,3354,14.9484195177205,15.0244270899773,14.9484195177205,15.0244270899773,4240.62222262722,0.0,1.0
2021-09-14,18.365,18.74,18.365,18.74,1659,14.5252764255522,14.8218720509038,14.5252764255522,14.8218720509038,2097.55285251597,0.0,1.0
2021-09-15,18.62,19.5,18.36,18.4396,92887,14.7269614507913,15.4229725182831,14.5213218172142,14.5842791819555,117441.465829808,0.0,1.0
2021-09-16,19.29,19.5,18.77,18.77,11300,15.2568789680862,15.4229725182831,14.845599700932,14.845599700932,14287.129134075,0.0,1.0
2021-09-17,19.17,19.2899,18.935,19.2899,7529,15.2885158347904,15.3841388420199,15.1010979307123,15.3841388420199,9440.48013290878,0.16,1.0
2021-09-20,19.33,19.45,18.9,19.0,6910,15.4161195141626,15.5118222736918,15.0731846258496,15.1529369254573,8664.32696485588,0.0,1.0
2021-09-21,19.0,19.4,19.0,19.33,1942,15.1529369254573,15.471946123888,15.1529369254573,15.4161195141626,2435.03950300291,0.0,1.0
2021-09-22,19.0,19.17,19.0,19.17,1474,15.1529369254573,15.2885158347904,15.1529369254573,15.2885158347904,1848.22256819067,0.0,1.0
2021-09-23,19.05,19.15,19.0,19.01,30299,15.1928130752611,15.2725653748688,15.1529369254573,15.1609121554181,37991.380999735,0.0,1.0
2021-09-24,19.433,19.5,19.05,19.06,13290,15.4982643827585,15.5516984234957,15.1928130752611,15.2007883052219,16664.0962898603,0.0,1.0
2021-09-27,19.83,19.83,19.4965,19.5,4144,15.814881012201,15.814881012201,15.5489070930094,15.5516984234957,5196.08841423483,0.0,1.0
2021-09-28,19.98,19.98,19.15,19.15,6411,15.9345094616125,15.9345094616125,15.2725653748688,15.2725653748688,8038.63967752401,0.0,1.0
2021-09-29,19.9,20.47,19.656,19.8699,7511,15.8707076219263,16.3252957296901,15.6761120108836,15.8467021797444,9417.91025080067,0.0,1.0
2021-09-30,20.07,20.25,19.8,20.0,12814,16.0062865312594,16.1498406705532,15.7909553223187,15.950459921534,16067.2482963333,0.0,1.0
2021-10-01,20.16,20.38,19.95,19.95,3088,16.0780636009063,16.2535186600432,15.9105837717302,15.9105837717302,3871.98866388928,0.0,1.0
2021-10-04,20.29,20.475,20.0747,20.22,925,16.1817415903963,16.3292833446704,16.0100348893409,16.1259149806709,1159.8411638917,0.0,1.0
2021-10-05,20.4227,20.4227,20.4227,20.4227,635,16.2875728919756,16.2875728919756,16.2875728919756,16.2875728919756,796.215285482415,0.0,1.0
2021-10-06,20.5,20.64,20.42,20.43,2249,16.3492214195724,16.4608746390231,16.2854195798862,16.293394809847,2819.98138118101,0.0,1.0
2021-10-07,20.78,20.78,20.56,20.7,4914,16.5725278584738,16.5725278584738,16.397072799337,16.5087260187877,6161.57781552849,0.0,1.0
2021-10-08,20.71,22.0,20.47,20.95,27549,16.5167012487485,17.5455059136874,16.3252957296901,16.7081067678069,34543.2045665433,0.0,1.0
2021-10-11,20.6224,21.1253,20.29,21.1,19428,16.4468382342921,16.8479125490191,16.1817415903963,16.8277352172184,24360.4260887439,0.0,1.0
2021-10-12,20.33,20.9,19.9883,20.55,14365,16.2136425102393,16.668230618003,15.9411289024799,16.3890975693762,18012.0198046534,0.0,1.0
2021-10-13,20.47,20.69,20.3,20.69,6207,16.3252957296901,16.5007507888269,16.189716820357,16.5007507888269,7782.84768029816,0.0,1.0
2021-10-14,20.436,20.738,20.4,20.5,5603,16.2981799478235,16.5390318926386,16.2694691199647,16.3492214195724,7025.50274733536,0.0,1.0
2021-10-15,20.45,20.45,20.4,20.4,3969,16.3093452697685,16.3093452697685,16.2694691199647,16.2694691199647,4976.65900484993,0.0,1.0
2021-10-18,20.23,20.458,19.96,20.458,3731,16.1338902106317,16.3157254537371,15.9185590016909,16.3157254537371,4678.23500808642,0.0,1.0
2021-10-19,20.7,20.7399,20.5,20.5,5012,16.5087260187877,16.5405471863312,16.3492214195724,16.3492214195724,6284.45828478403,0.0,1.0
2021-10-20,20.89,21.0002,20.565,20.8,5185,16.6602553880423,16.7481424222099,16.4010604143173,16.5884783183954,6501.37992949025,0.0,1.0
2021-10-21,21.0,21.05,20.55,21.01,4908,16.7479829176107,16.7878590674145,16.3890975693762,16.7559581475715,6154.05452149242,0.0,1.0
2021-10-22,21.0,21.3414,20.84,21.0899,2215,16.7479829176107,17.0202572684713,16.6203792382384,16.819680234958,2777.34938164338,0.0,1.0
2021-10-25,20.66,21.09,20.66,21.09,3162,16.4768250989446,16.8197599872576,16.4768250989446,16.8197599872576,3964.77595700063,0.0,1.0
2021-10-26,20.9,21.4,20.79,20.8,7619,16.668230618003,17.0669921160414,16.5805030884346,16.5884783183954,9553.32954344964,0.0,1.0
2021-10-27,20.78,21.54,20.6,20.99,8231,16.5725278584738,17.1786453354921,16.42897371918,16.7400076876499,10320.7055351272,0.0,1.0
2021-10-28,20.82,21.245,20.82,20.85,3102,16.6044287783169,16.9433760516495,16.6044287783169,16.6283544681992,3889.54301664008,0.0,1.0
2021-10-29,20.71,21.2129,20.7,21.2129,1676,16.5167012487485,16.9177755634754,16.5087260187877,16.9177755634754,2101.50680073783,0.0,1.0
2021-11-01,21.44,21.5499,21.1002,21.54,3342,17.0988930358845,17.1865408131533,16.8278947218176,17.1786453354921,4190.47477808224,0.0,1.0
2021-11-02,21.49,21.49,21.0253,21.33,4573,17.1387691856883,17.1387691856883,16.7681602494115,17.011165506316,5734.00393781272,0.0,1.0
2021-11-03,23.18,23.3378,21.07,21.07,63130,18.4865830490579,18.6124321778388,16.8038095273361,16.8038095273361,79157.5920826848,0.0,1.0
2021-11-04,22.95,23.5899,22.745,23.5899,30062,18.3031527599603,18.8134877251498,18.1396605457646,18.8134877251498,37694.2108853107,0.0,1.0
2021-11-05,23.2,23.2,22.43,22.93,7965,18.5025335089795,18.5025335089795,17.8884408020004,18.2872023000387,9987.17283286206,0.0,1.0
2021-11-08,23.2,23.21,22.7152,23.21,6187,18.5025335089795,18.5105087389402,18.1158943604815,18.5105087389402,7757.77003351131,0.0,1.0
2021-11-09,22.57,23.02,22.16,23.02,15059,18.0000940214511,18.3589793696856,17.6731095930597,18.3589793696856,18882.214148157,0.0,1.0
2021-11-10,22.47,22.5,21.87,22.5,2936,17.9203417218435,17.9442674117258,17.4418279241974,17.9442674117258,3681.39854830923,0.0,1.0
2021-11-11,22.62,22.62,22.17,22.26,2943,18.039970171255,18.039970171255,17.6810848230205,17.7528618926674,3690.17572468463,0.0,1.0
2021-11-12,22.05,22.6,22.03,22.6,7895,17.5853820634912,18.0240197113334,17.5694316035697,18.0240197113334,9899.40106910815,0.0,1.0
2021-11-15,22.58,22.62,22.07,22.225,6849,18.0080692514119,18.039970171255,17.6013325234128,17.7249485878047,8587.84014215598,0.0,1.0
2021-11-16,22.84,22.9899,22.4484,22.62,12672,18.2154252303918,18.3349739275037,17.9031152251282,18.039970171255,15889.1970041467,0.0,1.0
2021-11-17,22.95,22.97,22.7601,22.97,5468,18.3031527599603,18.3191032198818,18.1517031430053,18.3191032198818,6856.22863152415,0.0,1.0
2021-11-18,23.01,23.0199,22.65,22.99,16232,18.3510041397249,18.358899617386,18.0638958611373,18.3350536798033,20353.0181322056,0.0,1.0
2021-11-19,22.84,22.975,22.08,22.89,18268,18.2154252303918,18.3230908348622,17.6093077533735,18.2553013801957,22905.9225751067,0.0,1.0
2021-11-22,22.92,23.12,22.45,23.0,37241,18.279227070078,18.4387316692933,17.9043912619219,18.3430289097641,46695.8321994497,0.0,1.0
2021-11-23,22.88,23.0,22.61,22.98,13436,18.2473261502349,18.3430289097641,18.0319949412942,18.3270784498426,16847.1631114043,0.0,1.0
2021-11-24,22.85,22.99,22.725,22.725,4243,18.2234004603526,18.3350536798033,18.123710085843,18.123710085843,5320.22276582974,0.0,1.0
2021-11-26,22.25,22.85,22.25,22.85,1022,17.7448866627066,18.2234004603526,17.7448866627066,18.2234004603526,1281.46775080792,0.0,1.0
2021-11-29,21.82,22.8504,21.76,22.79,13973,17.4019517743936,18.223719469551,17.354100394629,18.175549080588,17520.4979276311,0.0,1.0
2021-11-30,21.89,21.89,21.52,21.79,11690,17.457778384119,17.457778384119,17.1626948755706,17.3780260845113,14657.8845469124,0.0,1.0
2021-12-01,21.98,22.9899,21.87,22.3,19416,17.5295554537659,18.3349739275037,17.4418279241974,17.7847628125104,24345.3795006717,0.0,1.0
2021-12-02,22.72,22.89,22.08,22.08,4624,18.1197224708626,18.2553013801957,17.6093077533735,17.6093077533735,5797.95193711919,0.0,1.0
2021-12-03,22.61,22.9299,22.3214,22.62,18281,18.0319949412942,18.2871225477391,17.8018298046265,18.039970171255,22922.2230455181,0.0,1.0
2021-12-06,22.95,22.97,22.7304,22.97,9345,18.3031527599603,18.3191032198818,18.1280167100218,18.3191032198818,11717.5304611546,0.0,1.0
2021-12-07,22.9,22.95,22.6102,22.78,11825,18.2632766101564,18.3031527599603,18.0321544458934,18.1675738506272,14827.1586627237,0.0,1.0
2021-12-08,22.95,22.95,22.82,22.925,4576,18.3031527599603,18.3031527599603,18.1994747704703,18.2832146850584,5737.76558483074,0.0,1.0
2021-12-09,22.6,22.95,22.6,22.95,10513,18.0240197113334,18.3031527599603,18.0240197113334,18.3031527599603,13182.0650335065,0.0,1.0
2021-12-10,23.01,23.01,22.54,22.64,9121,18.3510041397249,18.3510041397249,17.9761683315688,18.0559206311765,11436.6608171419,0.0,1.0
2021-12-13,23.04,23.25,22.4882,23.01,17416,18.3749298296072,18.5424096587833,17.9348566403721,18.3510041397249,21837.6148219869,0.0,1.0
2021-12-14,20.98,21.21,20.21,21.21,25844,18.4052357034581,18.6070090214655,17.7297337257811,18.6070090214655,29459.3956163314,0.0,1.1
2021-12-15,20.74,21.25,20.5,20.95,9715,18.1946896324938,18.6421000332929,17.9841435615296,18.3789174445876,11074.0608424648,0.0,1.0
2021-12-16,21.14,23.06,21.0,23.06,12268,18.5455997507676,20.2299683184816,18.4227812093718,20.2299683184816,13984.2077627749,0.0,1.0
2021-12-17,20.87,21.3188,20.69,21.28,10736,18.3087354209328,18.702456573636,18.1508258677096,18.6684182921634,12237.8916319817,0.0,1.0
2021-12-20,21.1,21.17,20.7,20.95,7171,18.5105087389402,18.5719180096381,18.1595986206665,18.3789174445876,8174.17295947659,0.0,1.0
2021-12-21,20.97,21.0646,20.4101,20.4101,8727,18.3964629505013,18.479453193473,17.9052765124476,17.9052765124476,9947.84652312814,0.0,1.0
2021-12-22,20.68,20.974,20.502,20.8,3861,18.2824171620623,18.5423316033411,18.1250539969343,18.3885046891149,4367.33716839624,0.16,1.0
2021-12-23,20.66,20.7948,20.5002,20.68,6535,18.2647359075535,18.3839075629426,18.1234626840285,18.2824171620623,7392.00942643602,0.0,1.0
2021-12-27,20.59,20.75,20.45,20.67,11975,18.2028515167728,18.344301552843,18.0790827352115,18.2735765348079,13545.4189566292,0.0,1.0
2021-12-28,20.59,20.68,20.51,20.65,7357,18.2028515167728,18.2824171620623,18.1321264987378,18.2558952802991,8321.80770471154,0.0,1.0
2021-12-29,20.64,20.67,20.5,20.5,1060,18.2470546530448,18.2735765348079,18.1232858714834,18.1232858714834,1199.00994522145,0.0,1.0
2021-12-30,20.38,20.65,20.24,20.6162,10152,18.0171983444308,18.2558952802991,17.8934295628695,18.2260139601793,11483.3480791398,0.0,1.0
2021-12-31,20.38,20.4952,20.0701,20.13,18778,18.0171983444308,18.1190423704013,17.7432273058175,17.7961826630713,21240.5742937438,0.0,1.0
2022-01-03,20.16,20.3,20.0157,20.2,4967,17.8227045448344,17.9464733263958,17.6951342935537,17.8580670538519,5618.37962067448,0.0,1.0
2022-01-04,20.26,20.62,20.08,20.31,12440,17.9111108173782,18.229373398536,17.7519795267994,17.9553139536501,14071.3997344857,0.0,1.0
2022-01-05,20.3,20.3,20.215,20.3,10334,17.9464733263958,17.9464733263958,17.8713279947335,17.9464733263958,11689.2158244514,0.0,1.0
2022-01-06,20.3,20.31,20.2,20.3,8376,17.9464733263958,17.9553139536501,17.8580670538519,17.9464733263958,9474.44085016495,0.0,1.0
2022-01-07,20.25,20.3,20.19,20.3,6391,17.9022701901239,17.9464733263958,17.8492264265976,17.9464733263958,7229.12505651912,0.0,1.0
2022-01-10,20.24,20.34,20.0601,20.29,13223,17.8934295628695,17.9818358354133,17.7343866785631,17.9376326991414,14957.0834959087,0.0,1.0
2022-01-11,20.98,21.59,20.3,20.5767,19221,18.5476359796938,19.0869142422111,17.9464733263958,18.1910934825245,21741.6699595296,0.0,1.0
2022-01-12,21.7,22.23,20.9,21.08,20822,19.1841611420093,19.6527143864915,18.4769109616587,18.6360422522376,23552.6274333972,0.0,1.0
2022-01-13,21.42,21.8,21.25,21.56,9471,18.9366235788866,19.2725674145531,18.7863329155621,19.0603923604479,10713.0407464079,0.0,1.0
2022-01-14,20.89,21.42,20.25,21.42,26719,18.4680703344043,18.9366235788866,17.9022701901239,18.9366235788866,30222.9686097849,0.0,1.0
2022-01-18,20.4,20.95,20.1226,20.1226,12172,18.0348795989396,18.5211140979306,17.789640598903,17.789640598903,13768.2538238071,0.0,1.0
2022-01-19,20.55,20.64,20.485,20.64,3011,18.1674890077553,18.2470546530448,18.1100249306018,18.2470546530448,3405.86692930358,0.0,1.0
2022-01-20,20.52,20.9226,20.33,20.9226,5584,18.1409671259922,18.4968907792536,17.9729952081589,18.4968907792536,6316.29390010997,0.0,1.0
2022-01-21,20.29,20.65,20.12,20.12,8436,17.9376326991414,18.2558952802991,17.7873420358169,17.7873420358169,9542.30933763032,0.0,1.0
2022-01-24,20.18,20.18,19.61,20.12,7068,17.8403857993432,17.8403857993432,17.3364700458434,17.7873420358169,7994.90782342,0.0,1.0
2022-01-25,20.17,20.1775,19.13,19.83,17368,17.8315451720888,17.8381756425296,16.9121199376331,17.5309638454398,19645.6648383077,0.0,1.0
2022-01-26,20.73,21.37,20.0006,20.12,6651,18.3266202983342,18.8924204426147,17.6817849463996,17.7873420358169,7523.22183553572,0.0,1.0
2022-01-27,20.76,20.92,20.53,20.91,2085,18.3531421800973,18.4945922161675,18.1498077532466,18.4857515889131,2358.42993942144,0.0,1.0
2022-01-28,20.67,20.703,20.66,20.703,978,18.2735765348079,18.3027506047474,18.2647359075535,18.3027506047474,1106.25634568545,0.0,1.0
2022-01-31,20.62,20.65,20.2538,20.47,2671,18.229373398536,18.2558952802991,17.9056296284805,18.0967639897203,3021.2788336665,0.0,1.0
2022-02-01,20.18,20.425,19.89,19.89,4883,17.8403857993432,18.0569811670755,17.5840076089661,17.5840076089661,5523.36373822296,0.0,1.0
2022-02-02,20.55,20.55,19.865,20.18,6966,18.1674890077553,18.1674890077553,17.5619060408301,17.8403857993432,7879.5313947289,0.0,1.0
2022-02-03,20.27,20.29,20.05,20.29,4045,17.9199514446326,17.9376326991414,17.7254576450362,17.9376326991414,4575.46719662337,0.0,1.0
2022-02-04,20.13,20.13,20.13,20.13,383,17.7961826630713,17.7961826630713,17.7961826630713,17.7961826630713,433.22717832058,0.0,1.0
2022-02-07,20.62,20.68,20.05,20.6231,7735,18.229373398536,18.2824171620623,17.7254576450362,18.2321139929849,8749.37917574331,0.0,1.0
2022-02-08,20.93,21.31,20.38,20.6058,5711,18.5034328434218,18.8393766790884,18.0171983444308,18.2168197078348,6459.94886524502,0.0,1.0
2022-02-09,21.04,21.34,20.59,20.6,5495,18.60067974322,18.8658985608515,18.2028515167728,18.2116921440272,6215.6223103697,0.0,1.0
2022-02-10,21.39,21.6599,20.84,21.15,6548,18.9101016971234,19.1487102267192,18.4238671981324,18.6979266430182,7406.71426538685,0.0,1.0
2022-02-11,21.65,21.65,21.02,21.26,8640,19.1399580057374,19.1399580057374,18.5829984887113,18.7951735428165,9773.06219501255,0.0,1.0
2022-02-14,20.84,21.63,20.83,21.63,2839,18.4238671981324,19.1222767512286,18.415026570878,19.1222767512286,3211.31059856953,0.0,1.0
2022-02-15,21.12,21.2,20.85,20.85,1828,18.6714047612551,18.7421297792902,18.4327078253868,18.4327078253868,2067.72658477812,0.0,1.0
2022-02-16,20.92,21.5572,20.92,21.5572,766,18.4945922161675,19.0579169848167,18.4945922161675,19.0579169848167,866.454356641159,0.0,1.0
2022-02-17,21.0,21.3198,21.0,21.3198,996,18.5653172342025,18.8480404937977,18.5653172342025,18.8480404937977,1126.61689192506,0.0,1.0
2022-02-18,20.87,21.0,20.8,21.0,2355,18.4503890798955,18.5653172342025,18.3885046891149,18.5653172342025,2663.83813301559,0.0,1.0
2022-02-22,21.24,21.43,20.42,21.0,10679,18.7774922883077,18.9454642061409,18.0525608534484,18.5653172342025,12079.4596273772,0.0,1.0
2022-02-23,21.19,21.25,20.85,21.25,5323,18.7332891520358,18.7863329155621,18.4327078253868,18.7863329155621,6021.06597963563,0.0,1.0
2022-02-24,21.33,21.33,20.75,20.7558,9450,18.8570579335971,18.8570579335971,18.344301552843,18.3494291166505,10689.286775795,0.0,1.0
2022-02-25,21.53,21.53,21.15,21.2,1737,19.0338704786848,19.0338704786848,18.6979266430182,18.7421297792902,1964.79271212232,0.0,1.0
2022-02-28,21.16,21.5,20.93,20.93,4832,18.7067672702726,19.0073485969216,18.5034328434218,18.5034328434218,5465.67552387741,0.0,1.0
2022-03-01,21.725,21.8,21.1999,21.1999,14713,19.2062627101452,19.2725674145531,18.7420413730176,18.7420413730176,16642.4842679653,0.0,1.0
2022-03-02,21.86,22.295,21.68,21.78,20830,19.3256111780794,19.710178463645,19.1664798875005,19.2548861600443,23561.6765650592,0.0,1.0
2022-03-03,22.3,22.3,21.87,21.99,4855,19.7145987772722,19.7145987772722,19.3344518053338,19.4405393323863,5491.69177740579,0.0,1.0
2022-03-04,22.25,22.25,21.85,22.2199,2439,19.6703956410003,19.6703956410003,19.316770550825,19.6437853529646,2758.85401546709,0.0,1.0
2022-03-07,21.54,22.29,21.2986,22.29,4654,19.0427111059392,19.7057581500178,18.8292983640184,19.7057581500178,5264.3323443968,0.0,1.0
2022-03-08,21.36,21.63,21.01,21.54,3604,18.8835798153603,19.1222767512286,18.5741578614569,19.0427111059392,4076.63381375292,0.0,1.0
2022-03-09,21.71,21.8,21.35,21.56,5314,19.1930017692636,19.2725674145531,18.8747391881059,19.0603923604479,6010.88570651585,0.0,1.0
2022-03-10,21.34,21.81,21.2505,21.35,6928,18.8658985608515,19.2814080418075,18.7867749469248,18.8747391881059,7836.54801933416,0.0,1.0
2022-03-11,21.48,21.6,21.03,21.6,4980,18.9896673424129,19.0957548694654,18.5918391159657,19.0957548694654,5633.08445962529,0.0,1.0
2022-03-14,21.21,21.66,21.2,21.63,3459,18.7509704065445,19.1487986329917,18.7421297792902,19.1222767512286,3912.61830237831,0.0,1.0
2022-03-15,21.75,21.8,21.42,21.42,7164,19.2283642782812,19.2725674145531,18.9366235788866,18.9366235788866,8103.49740336458,0.0,1.0
2022-03-16,22.51,22.69,21.8,21.8,7367,19.9002519496142,20.0593832401931,19.2725674145531,19.2725674145531,8333.11911928909,0.0,1.0
2022-03-17,23.43,23.43,22.16,22.16,14831,20.7135896570174,20.7135896570174,19.5908299957108,19.5908299957108,16775.9589599805,0.0,1.0
2022-03-18,24.35,25.05,22.13,22.13,53432,21.6683774004907,22.2912876337696,19.6928620892344,19.6928620892344,60044.6067535512,0.16,1.0
2022-03-21,23.71,24.25,23.33,24.25,10007,21.0988594729213,21.5793902243079,20.760708203427,21.5793902243079,11245.4405558989,0.0,1.0
2022-03-22,23.37,23.91,23.11,23.91,5334,20.7963030739001,21.2768338252867,20.564936415825,21.2768338252867,5994.12210704151,0.0,1.0
2022-03-23,23.79,24.01,22.371,23.46,10504,21.1700492138675,21.3658210014694,19.9073211838348,20.8763915324645,11803.9479963187,0.0,1.0
2022-03-24,23.97,23.97,23.49,23.9,1699,21.3302261309963,21.3302261309963,20.9030876853193,21.2679351076684,1909.2638657412,0.0,1.0
2022-03-25,23.61,24.15,23.16,24.15,3424,21.0098722967386,21.4904030481252,20.6094300039164,21.4904030481252,3847.74542454259,0.0,1.0
2022-03-28,24.2,24.2,23.51,23.51,13308,21.5348966362166,21.5348966362166,20.9208851205559,20.9208851205559,14954.9638171182,0.0,1.0
2022-03-29,24.09,24.33,23.99,24.25,5925,21.4370107424156,21.6505799652541,21.3480235662329,21.5793902243079,6658.26274544826,0.0,1.0
2022-03-30,24.0,24.6,23.801,24.3,13717,21.3569222838512,21.8908453409474,21.1798378032476,21.6238838123993,15414.5806041036,0.0,1.0
2022-03-31,23.94,24.09,23.646,24.09,4964,21.3035299781415,21.4370107424156,21.0419076801643,21.4370107424156,5578.33185964645,0.0,1.0
2022-04-01,23.8,24.25,23.8,24.25,14360,21.1789479314857,21.5793902243079,21.1789479314857,21.5793902243079,16137.1566286308,0.0,1.0
2022-04-04,23.85,23.97,23.71,23.95,2811,21.2234415195771,21.3302261309963,21.0988594729213,21.3124286957598,3158.88212277723,0.0,1.0
2022-04-05,23.96,23.96,23.65,23.94,5033,21.3213274133781,21.3213274133781,21.0454671672117,21.3035299781415,5655.87112199849,0.0,1.0
2022-04-06,23.78,23.99,23.72,23.94,4681,21.1611504962492,21.3480235662329,21.1077581905396,21.3035299781415,5260.30850826047,0.0,1.0
2022-04-07,23.74,23.7773,23.74,23.7773,1354,21.1255556257761,21.1587478424923,21.1255556257761,21.1587478424923,1521.56755398092,0.0,1.0
2022-04-08,23.67,23.74,23.0073,23.73,3404,21.0632646024482,21.1255556257761,20.4735465858854,21.1166569081578,3825.27027603475,0.0,1.0
2022-04-11,23.45,23.5,22.55,22.84,7332,20.8674928148462,20.9119864029376,20.0666082292018,20.3246710401317,8239.38944297498,0.0,1.0
2022-04-12,23.55,24.115,23.245,23.35,14227,20.9564799910289,21.4592575364613,20.6850691036717,20.7785056386635,15987.6968910536,0.0,1.0
2022-04-13,23.65,23.85,23.55,23.55,3338,21.0454671672117,21.2234415195771,20.9564799910289,20.9564799910289,3751.10228595886,0.0,1.0
2022-04-14,23.52,23.9854,23.52,23.79,3862,20.9297838381741,21.3439301561285,20.9297838381741,21.1700492138675,4339.95117686434,0.0,1.0
2022-04-18,23.15,23.31,22.9201,23.31,7410,20.6005312862981,20.7429107681904,20.395949768254,20.7429107681904,8327.04252215555,0.0,1.0
2022-04-19,22.95,23.3,22.81,23.3,3932,20.4225569339327,20.7340120505722,20.2979748872769,20.7340120505722,4418.61419664178,0.0,1.0
2022-04-20,23.04,23.72,22.93,22.93,5403,20.5026453924971,21.1077581905396,20.4047594986961,20.4047594986961,6071.66136939358,0.0,1.0
2022-04-21,22.95,23.6518,22.95,23.05,3673,20.4225569339327,21.0470689363829,20.4225569339327,20.5115441101154,4127.56102346522,0.0,1.0
2022-04-22,23.1,23.37,22.6446,23.1,13087,20.5560376982067,20.7963030739001,20.1507900978707,20.5560376982067,14706.6134261066,0.0,1.0
2022-04-25,23.27,23.445,22.6,23.19,14087,20.7073158977173,20.8630434560371,20.1111018172932,20.6361261567712,15830.3708514987,0.0,1.0
2022-04-26,22.565,23.15,22.55,23.15,4336,20.0799563056292,20.6005312862981,20.0666082292018,20.6005312862981,4872.6121965002,0.0,1.0
2022-04-27,22.88,22.945,22.53,22.56,4248,20.3602659106048,20.4181075751235,20.0488107939653,20.0755069468201,4773.72154306568,0.0,1.0
2022-04-28,22.88,22.88,22.35,22.76,6164,20.3602659106048,20.3602659106048,19.8886338768364,20.2534812991855,6926.84077011697,0.0,1.0
2022-04-29,23.0,23.595,22.875,22.91,15332,20.467050522024,20.9965242203112,20.3558165517956,20.3869620634596,17229.4488461119,0.0,1.0
2022-05-02,24.49,24.49,22.98,23.1873,36286,21.7929594471464,21.7929594471464,20.4492530867875,20.6337235030142,40776.6619377783,0.0,1.0
2022-05-03,25.58,25.8,23.98,24.1,64612,22.762919667538,22.95869145514,21.3391248486146,21.4459094600339,72608.2147694352,0.0,1.0
2022-05-04,25.87,26.0578,24.95,25.24,32866,23.0209824784679,23.188100395339,22.2023004575869,22.4603632685168,36933.4115429371,0.0,1.0
2022-05-05,26.75,27.43,26.13,26.13,59391,23.8040696288758,24.4091824269182,23.2523491365429,23.2523491365429,66741.0772514628,0.0,1.0
2022-05-06,27.25,27.435,26.32,26.75,57424,24.2490055097893,24.4136317857274,23.4214247712901,23.8040696288758,64530.6463957167,0.0,1.0
2022-05-09,27.66,27.99,26.705,27.22,72237,24.6138529321385,24.9075106135414,23.7640253995935,24.2223093569345,81176.8651380499,0.0,1.0
2022-05-10,28.01,28.5,27.14,27.99,59415,24.925308048778,25.3613452120732,24.1511196159883,24.9075106135414,66768.0474296722,0.0,1.0
2022-05-11,28.4,28.6699,27.21,28.13,67091,25.2723580358905,25.5125344244077,24.2134106393162,25.0320926601972,75394.0094269823,0.0,1.0
2022-05-12,28.49,28.49,27.8,28.04,32618,25.352446494455,25.352446494455,24.7384349787943,24.9520042016328,36654.7197014399,0.0,1.0
2022-05-13,28.75,28.75,28.215,28.6,34995,25.58381315253,25.58381315253,25.1077317599525,25.450332388256,39325.891101597,0.0,1.0
2022-05-16,28.72,28.76,28.2,28.75,43958,25.5571169996752,25.5927118701483,25.0943836835251,25.58381315253,49398.1289053865,0.0,1.0
2022-05-17,28.88,29.0,28.5,28.95,27514,25.6994964815676,25.8062810929868,25.3613452120732,25.7617875048955,30919.0618022385,0.0,1.0
2022-05-18,27.89,28.99,27.68,28.99,33003,24.8185234373587,25.7973823753685,24.631650367375,25.7973823753685,37087.3663102159,0.0,1.0
2022-05-19,27.5,28.9,26.11,27.0,70739,24.4714734502461,25.7172939168041,23.2345517013064,24.0265375693326,79493.4765148127,0.0,1.0
2022-05-20,27.49,28.44,27.12,27.96,27754,24.4625747326278,25.3079529063636,24.1333221807518,24.8808144606866,31188.7635843327,0.0,1.0
2022-05-23,27.96,28.21,27.32,27.63,39629,24.8808144606866,25.1032824011434,24.3112965331172,24.5871567792836,44533.383010864,0.0,1.0
2022-05-24,28.11,28.3063,27.37,27.71,32083,25.0142952249607,25.1889770518073,24.3557901212086,24.6583465202298,36053.5094788551,0.0,1.0
2022-05-25,28.41,28.425,27.79,27.9,23325,25.2812567535088,25.2946048299362,24.729536261176,24.827422154977,26211.641947271,0.0,1.0
2022-05-26,28.79,28.89,28.15,28.2,27505,25.6194080230031,25.7083951991858,25.0498900954337,25.0943836835251,30908.9479854101,0.0,1.0
2022-05-27,29.51,29.58,28.75,28.9799,29825,26.2601156915186,26.3224067148465,25.58381315253,25.7883946705741,33516.0652123198,0.0,1.0
2022-05-31,29.2,29.64,29.1,29.26,32615,25.9842554453522,26.3757990205562,25.8952682691695,26.0376477510619,36651.3484291638,0.0,1.0
2022-06-01,29.0,29.2,28.75,29.2,36837,25.8062810929868,25.9842554453522,25.58381315253,25.9842554453522,41395.8522791693,0.0,1.0
2022-06-02,29.41,29.54,28.8,28.9,42133,26.1711285153359,26.2868118443735,25.6283067406214,25.7172939168041,47347.2716040459,0.0,1.0
2022-06-03,29.37,29.37,27.8,28.82,40673,26.1355336448628,26.1355336448628,24.7384349787943,25.6461041758579,45706.5857629735,0.0,1.0
2022-06-06,28.45,29.65,27.92,29.63,76692,25.3168516239819,26.3846977381744,24.8452195902135,26.3669003029379,86183.2044681718,0.0,1.0
2022-06-07,26.87,28.62,26.87,28.06,65948,23.910854240295,25.4681298234925,23.910854240295,24.9698016368693,74109.5546897591,0.0,1.0
2022-06-08,27.17,27.18,26.4862,26.86,24856,24.1778157688432,24.1867144864614,23.5693214581058,23.9019555226768,27932.1145655463,0.0,1.0
2022-06-09,26.25,27.04,25.92,26.81,39614,23.3591337479622,24.0621324398056,23.0654760665592,23.8574619345854,44516.5266494831,0.0,1.0
2022-06-10,26.52,26.71,26.21,26.66,34976,23.5993991236555,23.7684747584027,23.3235388774891,23.7239811703113,39304.5397105146,0.0,1.0
2022-06-13,25.0,26.38,24.92,26.3,36960,22.2467940456783,23.4748170769997,22.1756043047321,23.4036273360536,41534.0744424924,0.0,1.0
2022-06-14,24.85,25.22,24.2,25.22,47750,22.1133132814042,22.4425658332803,21.5348966362166,22.4425658332803,53659.4170624734,0.0,1.0
2022-06-15,25.92,26.895,24.68,24.92,38372,23.0654760665592,23.9331010343407,21.9620350818936,22.1756043047321,43120.8199271462,0.0,1.0
2022-06-16,25.7,26.045,25.06,25.86,26696,22.8697042789573,23.1767100367876,22.3001863513879,23.0120837608496,29999.8282282678,0.0,1.0
2022-06-17,26.27,26.46,25.64,25.67,87869,23.3769311831987,23.5460068179459,22.8163119732477,22.8430081261025,98743.4412117797,0.0,1.0
2022-06-21,25.59,27.15,25.52,26.42,39188,22.7718183851563,24.1600183336066,22.7095273618284,23.5104119474728,44037.8059862661,0.0,1.0
2022-06-22,25.75,26.2228,25.43,25.44,38760,22.9141978670486,23.3349292360405,22.629438903264,22.6383376208822,43556.8378081983,0.0,1.0
2022-06-23,24.64,25.645,24.38,25.645,41377,22.0688196933129,22.9689480939533,21.8359506543412,22.9689480939533,46197.7257582529,0.16,1.0
2022-06-24,23.89,25.795,23.83,24.65,672571,21.3970820808947,23.1032956164369,21.3433430719012,22.0777761948118,750930.483383375,0.0,1.0
2022-06-27,24.77,25.21,24.15,24.35,67120,22.1852542127987,22.5793402787507,21.6299511198663,21.8090811498445,74939.9751768842,0.0,1.0
2022-06-28,24.92,25.55,24.8,24.85,27425,22.3196017352823,22.8838613297136,22.2121237172954,22.25690622479,30620.2148275634,0.0,1.0
2022-06-29,24.44,24.99,24.22,24.99,28422,21.8896896633347,22.3822972457747,21.6926466303587,22.3822972457747,31733.3726829172,0.0,1.0
2022-06-30,24.31,24.4713,23.7,24.38,24762,21.7732551438488,21.9177235130263,21.2269085524154,21.8359506543412,27646.9556813172,0.0,1.0
2022-07-01,24.81,24.9699,24.38,24.38,20868,22.2210802187943,22.3642946777619,21.8359506543412,21.8359506543412,23299.2759533853,0.0,1.0
2022-07-05,25.4,25.43,24.31,24.51,44998,22.74951380723,22.7763833117267,21.7732551438488,21.952385173827,50240.598972131,0.0,1.0
2022-07-06,25.01,25.4,24.51,25.4,22243,22.4002102487725,22.74951380723,21.952385173827,22.74951380723,24834.473597429,0.0,1.0
2022-07-07,25.69,25.78,25.0904,25.26,21607,23.0092523506984,23.0898608641885,22.4722205208237,22.6241227862452,24124.3749053477,0.0,1.0
2022-07-08,25.79,25.83,25.27,25.59,23226,23.0988173656874,23.1346433716831,22.6330792877442,22.9196873357093,25932.0003494982,0.0,1.0
2022-07-11,25.32,25.76,24.9894,25.51,21148,22.6778617952387,23.0719478611907,22.3817598556848,22.848035323718,23611.8980190815,0.0,1.0
2022-07-12,24.61,25.45,24.52,25.45,11302,22.0419501888161,22.7942963147245,21.9613416753259,22.7942963147245,12618.7663803508,0.0,1.0
2022-07-13,24.06,24.44,23.87,24.36,10851,21.5493426063761,21.8896896633347,21.3791690778968,21.8180376513434,12115.2215531045,0.0,1.0
2022-07-14,23.45,23.84,23.443,23.82,18590,21.0029960149426,21.3522995734001,20.9967264638934,21.3343865704023,20755.8721474714,0.0,1.0
2022-07-15,23.86,24.01,23.67,23.82,26237,21.3702125763979,21.5045600988816,21.2000390479186,21.3343865704023,29293.8040631096,0.0,1.0
2022-07-18,24.32,24.86,24.24,24.24,12584,21.7822116453478,22.2658627262889,21.7105596333565,21.7105596333565,14050.1288382883,0.0,1.0
2022-07-19,24.54,24.62,24.2,24.61,17152,21.9792546783238,22.050906690315,21.6747336273608,22.0419501888161,19150.334538646,0.0,1.0
2022-07-20,24.93,24.93,24.47,24.47,11362,22.3285582367812,22.3285582367812,21.9165591678314,21.9165591678314,12685.756823,0.0,1.0
2022-07-21,24.62,24.86,24.39,24.8,9082,22.050906690315,22.2658627262889,21.8449071558401,22.2121237172954,10140.1200023311,0.0,1.0
2022-07-22,24.8,25.19,24.45,24.45,13498,22.2121237172954,22.5614272757529,21.8986461648336,21.8986461648336,15070.6165813108,0.0,1.0
2022-07-25,24.88,25.03,24.86,24.86,7550,22.2837757292867,22.4181232517703,22.2658627262889,22.2658627262889,8429.63070002199,0.0,1.0
2022-07-26,24.82,25.08,24.71,24.96,4436,22.2300367202932,22.4629057592649,22.1315152038052,22.355427741278,4952.82672652948,0.0,1.0
2022-07-27,25.01,25.47,23.24,25.09,12756,22.4002102487725,22.8122093177223,20.8149094834655,22.4718622607638,14242.168107216,0.0,1.0
2022-07-28,25.12,25.615,24.75,25.12,9909,22.4987317652605,22.9420785894565,22.1673412098009,22.4987317652605,11063.4716035123,0.0,1.0
2022-07-29,24.82,25.54,24.34,24.71,40961,22.2300367202932,22.8749048282147,21.8001246483456,22.1315152038052,45733.2586892187,0.0,1.0
2022-08-01,24.93,25.15,23.9223,24.61,20970,22.3285582367812,22.5256012697572,21.4260115807361,22.0419501888161,23413.1597058889,0.0,1.0
2022-08-02,24.5,25.33,24.37,24.88,10037,21.9434286723281,22.6868182967376,21.8269941528423,22.2837757292867,11206.3845478306,0.0,1.0
2022-08-03,24.19,24.65,24.04,24.54,12359,21.6657771258619,22.0777761948118,21.5314296033783,21.9792546783238,13798.9146783539,0.0,1.0
2022-08-04,24.13,24.17,23.57,23.99,16227,21.6120381168685,21.6478641228641,21.1104740329295,21.4866470958837,18117.5652144711,0.0,1.0
2022-08-05,24.28,24.44,23.64,23.75,20401,21.7463856393521,21.8896896633347,21.1731695434219,21.2716910599099,22777.8670080992,0.0,1.0
2022-08-08,23.65,24.36,23.3393,24.36,28201,21.1821260449208,21.8180376513434,20.9038475433497,21.8180376513434,31486.6245524928,0.0,1.0
2022-08-09,24.68,25.23,23.77,23.8,19765,22.1046456993085,22.5972532817485,21.2896040629077,21.3164735674045,22067.7683160178,0.0,1.0
2022-08-10,24.7,25.07,24.6,24.74,10188,22.1225587023063,22.453949257766,22.0329936873172,22.158384708302,11374.977161831,0.0,1.0
2022-08-11,24.74,25.06,24.3,24.66,10139,22.158384708302,22.4449927562671,21.7642986423499,22.0867326963107,11320.2683003341,0.0,1.0
2022-08-12,25.33,25.33,24.72,25.09,6970,22.6868182967376,22.6868182967376,22.1404717053041,22.4718622607638,7782.05642107991,0.0,1.0
2022-08-15,25.04,25.25,24.79,25.0,13382,22.4270797532692,22.6151662847463,22.2031672157965,22.3912537472736,14941.1017255224,0.0,1.0
2022-08-16,25.82,26.27,25.25,25.25,14953,23.1256868701842,23.5287294376351,22.6151662847463,22.6151662847463,16695.1348155535,0.0,1.0
2022-08-17,25.02,25.76,25.02,25.76,11817,22.4091667502714,23.0719478611907,22.4091667502714,23.0719478611907,13193.7676797563,0.0,1.0
2022-08-18,25.73,25.925,25.18,25.18,11368,23.045078356694,23.2197301359227,22.552470774254,22.552470774254,12692.4558672649,0.0,1.0
2022-08-19,25.28,25.879,24.72,25.52,27549,22.6420357892431,23.1785302290277,22.1404717053041,22.8569918252169,30758.6617423716,0.0,1.0
2022-08-22,23.89,25.1,23.74,25.1,28297,21.3970820808947,22.4808187622627,21.262734558411,22.4808187622627,31593.8092607314,0.0,1.0
2022-08-23,23.94,24.3999,23.7,24.04,8605,21.4418645883892,21.853774092324,21.2269085524154,21.5314296033783,9607.5459832701,0.0,1.0
2022-08-24,23.75,23.87,23.67,23.87,4594,21.2716910599099,21.3791690778968,21.2000390479186,21.3791690778968,5129.23489217233,0.0,1.0
2022-08-25,23.7,23.95,23.59,23.85,14559,21.2269085524154,21.4508210898881,21.1283870359274,21.361256074899,16255.2309088238,0.0,1.0
2022-08-26,23.4,23.69,23.18,23.69,7968,20.9582135074481,21.2179520509165,20.7611704744721,21.2179520509165,8896.33078381128,0.0,1.0
2022-08-29,22.78,23.22,22.78,23.21,11524,20.4029104145157,20.7969964804677,20.4029104145157,20.7880399789688,12866.6310181528,0.0,1.0
2022-08-30,22.41,23.0899,22.3,22.87,32350,20.0715198590561,20.6804723959669,19.9729983425681,20.4835189280059,36119.0136616836,0.0,1.0
2022-08-31,22.28,22.62,22.22,22.44,22321,19.9550853395702,20.2596063905332,19.9013463305768,20.0983893635528,24921.561172873,0.0,1.0
2022-09-01,22.17,22.6199,21.92,22.44,26802,19.8565638230822,20.2595168255182,19.6326512856095,20.0983893635528,29924.6307313894,0.0,1.0
2022-09-02,22.59,23.0499,21.9,22.69,21555,20.2327368860364,20.6446463899713,19.6147382826117,20.3223019010255,24066.3165217184,0.0,1.0
2022-09-06,23.07,24.83,22.7575,22.76,26495,20.6626489579841,22.2389932217921,20.3827582861432,20.3849974115179,29581.862966501,0.0,1.0
2022-09-07,23.15,23.91,22.9,22.9,13781,20.7343009699754,21.4149950838925,20.5103884325026,20.5103884325026,15386.5881691394,0.0,1.0
2022-09-08,23.18,24.1996,22.83,23.2,7784,20.7611704744721,21.6743753673009,20.4476929220103,20.7790834774699,8690.89342635379,0.0,1.0
2022-09-09,23.15,23.28,23.06,23.08,6721,20.7343009699754,20.8507354894612,20.6536924564852,20.671605459483,7504.04608408578,0.0,1.0
2022-09-12,22.67,23.49,21.8,23.1,24065,20.3043888980277,21.0388220209383,19.5251732676226,20.6895184624808,26868.7500392092,0.0,1.0
2022-09-13,22.43,23.6923,22.33,22.6,10169,20.0894328620539,21.2200120462612,19.9998678470648,20.2416933875353,11353.7635216587,0.0,1.0
2022-09-14,22.06,22.49,22.06,22.48,8070,19.7580423065942,20.1431718710473,19.7580423065942,20.1342153695484,9010.21453631491,0.0,1.0
2022-09-15,22.04,22.71,22.04,22.18,11840,19.7401293035964,20.3402149040233,19.7401293035964,19.8655203245811,13219.4473494385,0.0,1.0
2022-09-16,22.87,22.88,21.82,22.0,22672,20.4835189280059,20.4924754295048,19.5430862706204,19.7043032976008,25313.4552623707,0.0,1.0
2022-09-19,22.65,22.6717,21.82,22.57,8020,20.2864758950299,20.3059115032825,19.5430862706204,20.2148238830386,8954.38916744057,0.0,1.0
2022-09-20,22.33,23.4,22.25,22.4777,13948,19.9998678470648,20.9582135074481,19.9282158350735,20.1321553742037,15573.0449011797,0.0,1.0
2022-09-21,22.93,23.65,22.035,22.29,5066,20.5372579369993,21.1821260449208,19.735651052847,19.9640418410691,5656.22637434589,0.0,1.0
2022-09-22,22.14,22.17,21.882,22.0358,9326,19.9729983425681,20.0000620259591,19.7402506654053,19.8789971489233,10337.8389392812,0.16,1.0
2022-09-23,21.39,22.2,21.2,21.74,15431,19.2964062577927,20.0271257093501,19.1250029296496,19.6121492306879,17105.2104516458,0.0,1.0
2022-09-26,21.26,21.66,21.2,21.66,8018,19.1791302964317,19.5399794083118,19.1250029296496,19.5399794083118,8887.92543589501,0.0,1.0
2022-09-27,21.38,21.54,21.23,21.37,8583,19.2873850299957,19.4317246747478,19.1520666130406,19.2783638021987,9514.2259935504,0.0,1.0
2022-09-28,21.39,21.83,21.39,21.51,16902,19.2964062577927,19.6933402808609,19.2964062577927,19.4046609913568,18735.8088946742,0.0,1.0
2022-09-29,21.31,21.58,20.97,21.35,7004,19.2242364354167,19.4678095859358,18.9175146903185,19.2603213466047,7763.90992180204,0.0,1.0
2022-09-30,21.88,23.2498,21.4002,21.43,17144,19.7384464198459,20.9741742034796,19.3056079101457,19.3324911689807,19004.065062732,0.0,1.0
2022-10-03,22.18,22.21,21.9,21.93,10860,20.0090832537561,20.0361469371471,19.7564888754399,19.783552558831,12038.2726657296,0.0,1.0
2022-10-04,22.6,23.965,22.25,22.25,24541,20.3879748212303,21.6193724155214,20.0722318483351,20.0722318483351,27203.6141334871,0.0,1.0
2022-10-05,22.25,22.7,22.25,22.53,10947,20.0722318483351,20.4781870992003,20.0722318483351,20.3248262266512,12134.7118666429,0.0,1.0
2022-10-06,22.25,23.42,22.25,23.2119,8467,20.0722318483351,21.1277155005846,20.0722318483351,20.939983750129,9385.64039233266,0.0,1.0
2022-10-07,22.09,22.75,21.44,22.25,26347,19.927892203583,20.5232932381853,19.3415123967777,20.0722318483351,29205.5589248599,0.0,1.0
2022-10-10,21.94,22.145,21.54,22.0,8064,19.792573786628,19.9775089564666,19.4317246747478,19.84670115341,8938.91627775723,0.0,1.0
2022-10-11,21.38,21.66,21.07,21.66,10628,19.2873850299957,19.5399794083118,19.0077269682886,19.5399794083118,11781.1014632941,0.0,1.0
2022-10-12,21.13,21.13,20.5396,20.5396,3036,19.0618543350706,19.0618543350706,18.5292410459354,18.5292410459354,3365.39556290563,0.0,1.0
2022-10-13,21.55,21.6,20.6,21.2,8746,19.4407459025448,19.4858520415298,18.5837292618294,19.1250029296496,9694.91093319256,0.0,1.0
2022-10-14,20.93,21.69,20.93,21.69,3227,18.8814297791305,19.5670430917028,18.8814297791305,19.5670430917028,3577.11840629001,0.0,1.0
2022-10-17,21.45,21.53,20.73,21.09,11046,19.3505336245747,19.4227034469508,18.7010052231904,19.0257694238826,12244.4530263029,0.0,1.0
2022-10-18,21.83,21.95,21.5,21.64,7950,19.6933402808609,19.801595014425,19.3956397635598,19.5219369527178,8812.54766966395,0.0,1.0
2022-10-19,22.24,24.0,21.61,21.61,7112,20.0632106205381,21.6509467128109,19.4948732693268,19.4948732693268,7883.62755052201,0.0,1.0
2022-10-20,20.95,22.37,20.9,22.37,7980,18.8994722347245,20.1804865818992,18.8543660957395,20.1804865818992,8845.80256653061,0.0,1.0
2022-10-21,21.68,21.68,20.67,21.19,10052,19.5580218639058,19.5580218639058,18.6468778564084,19.1159817018526,11142.6074434544,0.0,1.0
2022-10-24,21.7,21.821,21.06,21.06,4576,19.5760643194999,19.6852211758436,18.9987057404916,18.9987057404916,5072.48026872731,0.0,1.0
2022-10-25,22.11,22.25,21.57,21.86,7846,19.945934659177,20.0722318483351,19.4587883581388,19.7204039642519,8697.26402719289,0.0,1.0
2022-10-26,21.37,22.12,21.23,22.12,3832,19.2783638021987,19.954955886974,19.1520666130406,19.954955886974,4247.75882643425,0.0,1.0
2022-10-27,22.3,22.3,21.24,21.24,3509,20.1173379873201,20.1173379873201,19.1610878408376,19.1610878408376,3889.71443683658,0.0,1.0
2022-10-28,24.0,24.0,22.3,22.3,13881,21.6509467128109,21.6509467128109,20.1173379873201,20.1173379873201,15387.0407802019,0.0,1.0
2022-10-31,23.07,25.19,22.56,25.19,21311,20.8119725276895,22.7244728206544,20.3518899100422,22.7244728206544,23623.1702375105,0.0,1.0
2022-11-01,23.26,23.58,22.57,22.57,9739,20.9833758558326,21.2720551453367,20.3609111378392,20.3609111378392,10795.6480194789,0.0,1.0
2022-11-02,23.03,23.97,23.03,23.26,12022,20.7758876165015,21.6238830294199,20.7758876165015,20.9833758558326,13326.3456710314,0.0,1.0
2022-11-03,23.1,23.9119,23.06,23.06,7823,20.8390362110805,21.5714696959193,20.8029512998925,20.8029512998925,8671.76860626176,0.0,1.0
2022-11-04,23.7,24.11,23.5,23.5,5499,21.3803098789008,21.7501802185779,21.1998853229607,21.1998853229607,6095.62259565811,0.0,1.0
2022-11-07,24.7,24.74,23.8,23.83,14011,22.2824326586012,22.3185175697892,21.4705221568708,21.4975858402618,15531.1453332908,0.0,1.0
2022-11-08,24.12,24.66,23.74,24.66,8031,21.759201446375,22.2463477474132,21.4163947900888,22.2463477474132,8902.3358912039,0.0,1.0
2022-11-09,23.64,23.95,23.05,23.95,5621,21.3261825121187,21.6058405738259,20.7939300720955,21.6058405738259,6230.8591762492,0.0,1.0
2022-11-10,24.7,24.73,23.1501,24.73,11950,22.2824326586012,22.3094963419922,20.8842325623435,22.3094963419922,13246.5339185515,0.0,1.0
2022-11-11,24.88,25.14,24.6,24.96,7621,22.4448147589473,22.6793666816694,22.1922203806312,22.5169845813233,8447.85230069295,0.0,1.0
2022-11-14,23.65,24.52,23.59,24.52,16333,21.3352037399157,22.1200505582551,21.2810763731337,22.1200505582551,18105.07435077,0.0,1.0
2022-11-15,23.7,24.02,23.7,24.02,2465,21.3803098789008,21.6689891684049,21.3803098789008,21.6689891684049,2732.44402587693,0.0,1.0
2022-11-16,23.57,23.775,23.45,23.7,4125,21.2630339175397,21.4479690873783,21.1547791839756,21.3803098789008,4572.54831916526,0.0,1.0
2022-11-17,24.1,24.8,23.0501,23.48,10423,21.7411589907809,22.3726449365713,20.7940202843734,21.1818428673667,11553.8596680387,0.0,1.0
2022-11-18,23.91,25.0,23.8,24.37,7254,21.5697556626379,22.5530694925114,21.4705221568708,21.9847321413001,8041.0340623575,0.0,1.0
2022-11-21,23.5,23.9185,23.225,23.78,16141,21.1998853229607,21.5774237062653,20.951801558543,21.4524797012768,17892.2430108233,0.0,1.0
2022-11-22,23.89,24.3285,23.41,23.475,6277,21.5517132070438,21.9472940459425,21.1186942727876,21.1773322534682,6958.03292106676,0.0,1.0
2022-11-23,23.31,23.69,23.31,23.47,9623,21.0284819948176,21.3712886511038,21.0284819948176,21.1728216395697,10667.0624182611,0.0,1.0
2022-11-25,23.7,24.83,23.55,23.55,4998,21.3803098789008,22.3997086199623,21.2449914619457,21.2449914619457,5540.26581798495,0.0,1.0
2022-11-28,23.48,23.97,23.4,23.97,3949,21.1818428673667,21.6238830294199,21.1096730449906,21.6238830294199,4377.4529242142,0.0,1.0
2022-11-29,24.0,24.49,23.46,23.46,13016,21.6509467128109,22.0929868748641,21.1638004117727,21.1638004117727,14428.19125388,0.0,1.0
2022-11-30,24.99,24.99,23.92,24.64,12701,22.5440482647143,22.5440482647143,21.5787768904349,22.2283052918192,14079.0148367801,0.0,1.0
2022-12-01,24.25,24.99,24.24,24.86,6469,21.876477407736,22.5440482647143,21.867456179939,22.4267723033533,7170.86426101335,0.0,1.0
2022-12-02,24.2,24.25,23.62,24.17,4855,21.831371268751,21.876477407736,21.3081400565247,21.80430758536,5381.75080958723,0.0,1.0
2022-12-05,23.48,24.0,23.07,24.0,7897,21.1818428673667,21.6509467128109,20.8119725276895,21.6509467128109,8753.79735186617,0.0,1.0
2022-12-06,23.88,24.19,23.08,23.82,20317,21.5426919792468,21.822350040954,20.8209937554865,21.4885646124648,22521.324654662,0.0,1.0
2022-12-07,23.68,23.74,23.3,23.74,3691,21.3622674233068,21.4163947900888,21.0194607670206,21.4163947900888,4091.46081116095,0.0,1.0
2022-12-08,24.22,25.07,23.4,23.87,4799,21.849413724345,22.6162180870904,21.1096730449906,21.5336707514498,5319.6750021028,0.0,1.0
2022-12-09,23.78,24.005,23.495,23.87,8251,21.4524797012768,21.6554573267094,21.1953747090622,21.5336707514498,9146.20513489273,0.0,1.0
2022-12-12,24.18,25.02,24.18,25.02,3964,21.813328813157,22.5711119481054,21.813328813157,22.5711119481054,4394.08037264753,0.0,1.0
2022-12-13,23.56,24.7,23.5,24.7,25180,21.2540126897427,22.2824326586012,21.1998853229607,22.2824326586012,27911.9434367469,0.0,1.0
2022-12-14,23.385,23.94,23.055,23.94,9960,21.0961412032951,21.5968193460289,20.798440685994,21.5968193460289,11040.6257597299,0.0,1.0
2022-12-15,22.94,23.2,22.83,23.06,8113,20.6946965663284,20.9292484890505,20.5954630605614,20.8029512998925,8993.23260930612,0.0,1.0
2022-12-16,24.06,24.95,21.01,22.3,49026,21.7050740795929,22.5079633535263,18.9535996015065,20.1173379873201,54345.15245949,0.0,1.0
2022-12-19,23.39,23.96,22.94,23.89,11833,21.1006518171936,21.6148618016229,20.6946965663284,21.5517132070438,13116.8398207715,0.0,1.0
2022-12-20,23.65,23.65,21.3485,23.18,16813,21.3352037399157,21.3352037399157,19.2589681624351,20.9112060334565,18637.1527006365,0.0,1.0
2022-12-21,24.21,24.44,23.53,23.7,12986,21.840392496548,22.0478807358791,21.2269490063517,21.3803098789008,14394.9363570133,0.0,1.0
2022-12-22,23.59,24.5,23.59,23.97,6504,21.4254160178858,22.2519157455787,21.4254160178858,21.770547772307,7161.0912885854,0.16,1.0
2022-12-23,23.89,24.1,23.32,23.95,6330,21.6978884555867,21.8886191619774,21.1801908239549,21.7523829431269,6969.51227809743,0.0,1.0
2022-12-27,23.52,24.16,23.52,24.16,5567,21.3618391157556,21.9431136495176,21.3618391157556,21.9431136495176,6129.42730681963,0.0,1.0
2022-12-28,23.22,24.33,22.95,23.83,16368,21.0893666780546,22.0975146975482,20.8441414841237,21.6433939680466,18021.6393314216,0.0,1.0
2022-12-29,24.1,24.19,23.59,23.95,6076,21.8886191619774,21.9703608932877,21.4254160178858,21.7523829431269,6689.8509639368,0.0,1.0
2022-12-30,23.45,23.84,23.45,23.84,2364,21.2982622136253,21.6524763826366,21.2982622136253,21.6524763826366,2602.83207352643,0.0,1.0
2023-01-03,23.45,23.67,23.45,23.55,6077,21.2982622136253,21.498075334606,21.2982622136253,21.3890863595257,6690.95199273271,0.0,1.0
2023-01-04,23.52,24.1176,23.52,24.1176,3213,21.3618391157556,21.9046042116559,21.3618391157556,21.9046042116559,3537.60552125228,0.0,1.0
2023-01-05,23.52,24.0,23.35,24.0,1975,21.3618391157556,21.7977950160771,21.207438067725,21.7977950160771,2174.53187191823,0.0,1.0
2023-01-06,24.08,24.08,23.62,23.62,4722,21.8704543327974,21.8704543327974,21.4526632616559,21.4526632616559,5199.0579742774,0.0,1.0
2023-01-09,23.67,24.07,23.62,23.87,9356,21.498075334606,21.8613719182073,21.4526632616559,21.6797236264067,10301.2254145149,0.0,1.0
2023-01-10,24.0,24.0,23.7,24.0,4888,21.7977950160771,21.7977950160771,21.5253225783761,21.7977950160771,5381.82875439813,0.0,1.0
2023-01-11,23.68,24.0,23.65,23.7401,5197,21.5071577491961,21.7977950160771,21.479910505426,21.5617430608822,5722.04665233368,0.0,1.0
2023-01-12,23.9,24.045,23.6201,23.76,8821,21.7069708701768,21.8386658817322,21.4527540858018,21.5798170659163,9712.17500870415,0.0,1.0
2023-01-13,23.65,23.65,23.65,23.65,1271,21.479910505426,21.479910505426,21.479910505426,21.479910505426,1399.40759959902,0.0,1.0
2023-01-17,23.8,23.8,23.5,23.65,4493,21.6161467242765,21.6161467242765,21.3436742865755,21.479910505426,4946.92238001447,0.0,1.0
2023-01-18,23.12,23.5,23.12,23.5,4397,20.9985425321543,21.3436742865755,20.9985425321543,21.3436742865755,4841.22361560731,0.0,1.0
2023-01-19,22.74,23.0,22.73,22.99,8536,20.6534107777331,20.8895535570739,20.644328363143,20.8804711424839,9398.38180187036,0.0,1.0
2023-01-20,22.93,23.25,22.7,23.14,14632,20.8259766549437,21.1166139218247,20.6170811193729,21.0167073613343,16110.2533417253,0.0,1.0
2023-01-23,22.54,22.73,22.37,22.4,11207,20.4717624859324,20.644328363143,20.3173614379019,20.344608681672,12339.2297157406,0.0,1.0
2023-01-24,22.05,22.85,21.29,22.62,16018,20.0267241710208,20.7533173382234,19.3364606621784,20.5444218026527,17636.2792528538,0.0,1.0
2023-01-25,22.12,22.47,21.39,22.47,4472,20.0903010731511,20.4081855838022,19.4272848080787,20.4081855838022,4923.80077530041,0.0,1.0
2023-01-26,22.2,22.5,21.61,22.5,3589,20.1629603898713,20.4354328275723,19.6270979290594,20.4354328275723,3951.59234851369,0.0,1.0
2023-01-27,21.73,22.755,21.6,22.6404,14156,19.7360869041398,20.6670343996181,19.6180155144694,20.5629499284163,15586.1636348732,0.0,1.0
2023-01-30,21.845,22.475,21.845,22.045,8002,19.8405346719252,20.4127267910972,19.8405346719252,20.0221829637258,8810.43242485552,0.0,1.0
2023-01-31,21.91,22.3536,21.6801,21.85,12926,19.8995703667604,20.3024662779742,19.6907656553355,19.8450758792202,14231.8982159063,0.0,1.0
2023-02-01,21.78,22.075,21.49,21.66,12824,19.78149897709,20.0494302074959,19.518108953979,19.6725100020096,14119.5932787237,0.0,1.0
2023-02-02,21.96,22.43,21.66,21.77,14594,19.9449824397105,20.3718559254421,19.6725100020096,19.7724165624999,16068.4142474809,0.0,1.0
2023-02-03,22.06,22.5,21.22,21.22,16945,20.0358065856109,20.4354328275723,19.2728837600482,19.2728837600482,18656.9329466604,0.0,1.0
2023-02-06,21.85,22.85,21.47,21.97,18283,19.8450758792202,20.7533173382234,19.499944124799,19.9540648543006,20130.1094755853,0.0,1.0
2023-02-07,22.3,22.8,21.76,21.76,10432,20.2537845357716,20.7079052652732,19.7633341479099,19.7633341479099,11485.9323989119,0.0,1.0
2023-02-08,22.04,22.82,22.0,22.82,3408,20.0176417564308,20.7260700944533,19.9813120980707,20.7260700944533,3752.30613645434,0.0,1.0
2023-02-09,22.01,22.3,22.01,22.1,9855,19.9903945126607,20.2537845357716,19.9903945126607,20.072136243971,10850.638783673,0.0,1.0
2023-02-10,22.0,22.85,21.84,22.85,10252,19.9813120980707,20.7533173382234,19.8359934646302,20.7533173382234,11287.7472156484,0.0,1.0
2023-02-13,21.99,22.39,21.58,21.83,10161,19.9722296834806,20.3355262670819,19.5998506852893,19.8269110500401,11187.5535952209,0.0,1.0
2023-02-14,21.76,22.06,21.67,21.67,5143,19.7633341479099,20.0358065856109,19.6815924165996,19.6815924165996,5662.59109735466,0.0,1.0
2023-02-15,21.4,21.9969,21.21,21.7122,25014,19.4363672226687,19.9784965495478,19.2638013454581,19.7199202061696,27541.1343008419,0.0,1.0
2023-02-16,21.39,21.5,21.39,21.4,4667,19.4272848080787,19.5271913685691,19.4272848080787,19.4363672226687,5138.50139050247,0.0,1.0
2023-02-17,21.02,21.6,21.02,21.39,3600,19.0912354682475,19.6180155144694,19.0912354682475,19.4272848080787,3963.70366526868,0.0,1.0
2023-02-21,20.76,21.05,20.73,21.03,37507,18.8550926889067,19.1184827120176,18.8278454451366,19.1003178828376,41296.28704812,0.0,1.0
2023-02-22,20.63,21.05,20.5,20.5001,16024,18.7370212992363,19.1184827120176,18.6189499095659,18.6190407337118,17642.8854256292,0.0,1.0
2023-02-23,20.61,20.64,20.61,20.64,4202,18.7188564700562,18.7461037138263,18.7188564700562,18.7461037138263,4626.52300040527,0.0,1.0
2023-02-24,20.75,21.17,20.5,20.5,3860,18.8460102743167,19.227471687098,18.6189499095659,18.6189499095659,4249.97115220473,0.0,1.0
2023-02-27,20.66,20.69,20.66,20.69,2021,18.7642685430064,18.7915157867765,18.7642685430064,18.7915157867765,2225.17919652999,0.0,1.0
2023-02-28,20.51,20.75,20.51,20.73,8248,18.6280323241559,18.8460102743167,18.6280323241559,18.8278454451366,9081.28550864889,0.0,1.0
2023-03-01,20.0,20.5,20.0,20.5,7714,18.1648291800642,18.6189499095659,18.1648291800642,18.6189499095659,8493.33613163406,0.0,1.0
2023-03-02,20.18,20.25,20.0,20.0,8444,18.3283126426848,18.3918895448151,18.1648291800642,18.1648291800642,9297.08715264687,0.0,1.0
2023-03-03,20.1,20.53,20.1,20.48,33641,18.2556533259646,18.646197153336,18.2556533259646,18.6007850803858,37039.7097231398,0.0,1.0
2023-03-06,19.01,20.2,19.01,20.023,23111,17.2656701356511,18.3464774718649,17.2656701356511,18.1857187336213,25445.8765022289,0.0,1.0
2023-03-07,19.49,20.0,19.0001,19.13,37165,17.7016260359726,18.1648291800642,17.2566785452069,17.3746591107315,40919.7351999195,0.0,1.0
2023-03-08,18.68,19.65,18.51,19.49,48222,16.96595045418,17.8469446694131,16.8115494061495,17.7016260359726,53093.8105962739,0.0,1.0
2023-03-09,17.76,19.125,17.31,18.97,18155,16.1303683118971,17.3701179034364,15.7216596553456,17.2293404772909,19989.177789709,0.0,1.0
2023-03-10,16.51,18.0,15.9486,18.0,18594,14.995066488143,16.3483462620578,14.4851797330586,16.3483462620578,20472.5294311127,0.0,1.0
2023-03-13,16.61,17.0,15.9249,16.73,46079,15.0858906340434,15.4401048030546,14.4636544104803,15.1948796091237,50734.305886643,0.0,1.0
2023-03-14,15.34,17.6,14.96,17.49,50192,13.9324239811093,15.9850496784565,13.5872922266881,15.8851431179662,55262.8373242125,0.0,1.0
2023-03-15,15.5,17.02,14.97,15.35,23400,14.0777426145498,15.4582696322347,13.5963746412781,13.9415063956993,25764.0738242464,0.0,1.0
2023-03-16,16.8,17.1,15.47,15.88,22887,15.258456511254,15.5309289489549,14.0504953707797,14.422874368971,25199.2460519455,0.0,1.0
2023-03-17,16.76,16.94,15.96,16.6,35310,15.2221268528938,15.3856103155144,14.4955336856913,15.0768082194533,38877.3267835103,0.0,1.0
2023-03-20,16.99,17.61,16.5,16.5,33573,15.4310223884646,15.9941320930466,14.985984073553,14.985984073553,36964.839765018,0.0,1.0
2023-03-21,17.3,17.32,16.76,17.195,14237,15.7125772407556,15.7307420699356,15.2221268528938,15.6172118875602,15675.3469673417,0.0,1.0
2023-03-22,16.43,17.4,16.43,17.4,11671,14.9224071714228,15.8034013866559,14.9224071714228,15.8034013866559,12850.1070770418,0.0,1.0
2023-03-23,16.05,16.8299,16.0325,16.11,7513,14.7225940504421,15.4379928728682,14.7065413778014,14.7776317852101,8190.38068881476,0.16,1.0
2023-03-24,16.28,16.61,16.05,16.08,8527,14.9335720337194,15.2362795749435,14.7225940504421,14.7501129178261,9295.80409071259,0.0,1.0
2023-03-27,16.4,16.83,16.32,16.83,17164,15.0436475032555,15.4380846024262,14.9702638568981,15.4380846024262,18711.5259074692,0.0,1.0
2023-03-28,16.5,16.69,16.13,16.39,7594,15.1353770612021,15.3096632213008,14.7959776967994,15.0344745474608,8278.68374162911,0.0,1.0
2023-03-29,16.75,16.81,16.48,16.5,6474,15.3647009560688,15.4197386908368,15.1170311496128,15.1353770612021,7057.70325827059,0.0,1.0
2023-03-30,16.02,16.53,15.98,16.53,6470,14.6950751830581,15.1628959285861,14.6583833598794,15.1628959285861,7053.34261368714,0.0,1.0
2023-03-31,15.67,16.49,15.37,16.0,46290,14.3740217302447,15.1262041054075,14.0988330564047,14.6767292714687,50463.5594416658,0.0,1.0
2023-04-03,14.34,15.75,14.0,15.59,49015,13.1540186095539,14.447405376602,12.8421381125351,14.3006380838873,53434.2485641228,0.0,1.0
2023-04-04,13.53,14.53,13.33,14.53,17457,12.4110091901857,13.3283047696525,12.2275500742924,13.3283047696525,19030.9431232051,0.0,1.0
2023-04-05,13.91,14.06,13.54,13.54,19846,12.7595815103831,12.8971758473032,12.4201821459804,12.4201821459804,21635.3381006546,0.0,1.0
2023-04-06,14.3,14.3557,14.07,14.07,10625,13.1173267863752,13.1684201501515,12.9063488030978,12.9063488030978,11582.9621747181,0.0,1.0
2023-04-10,14.79,14.87,14.55,14.74,13128,13.5668016203139,13.6401852666713,13.3466506812419,13.5209368413406,14311.6355227952,0.0,1.0
2023-04-11,15.39,15.73,14.9501,15.0,21924,14.117178967994,14.4290594650127,13.7136606425865,13.7594336920019,23900.692961743,0.0,1.0
2023-04-12,14.5,15.71,14.45,15.71,57469,13.3007859022685,14.4107135534234,13.2549211232952,14.4107135534234,62650.4708911883,0.0,1.0
2023-04-13,14.37,15.015,14.25,14.5,18482,13.1815374769379,13.7731931256939,13.0714620074018,13.3007859022685,20148.3582977072,0.0,1.0
2023-04-14,14.13,15.39,14.0,14.38,33789,12.9613865378658,14.117178967994,12.8421381125351,13.1907104327325,36835.4549573224,0.0,1.0
2023-04-17,14.19,14.2127,14.0,14.13,13479,13.0164242726338,13.0372468822877,12.8421381125351,12.9613865378658,14694.2820849906,0.0,1.0
2023-04-18,13.69,14.5151,13.61,14.31,14681,12.5577764829004,13.3146370655185,12.4843928365431,13.1264997421698,16004.6557823093,0.0,1.0
2023-04-19,14.18,14.85,13.78,13.78,26599,13.0072513168392,13.6218393550819,12.6403330850524,12.6403330850524,28997.1963186189,0.0,1.0
2023-04-20,14.31,14.9396,13.7401,14.65,13415,13.1264997421698,13.7040290390021,12.6037329914317,13.4383802391886,14624.5117716559,0.0,1.0
2023-04-21,14.25,14.4574,13.95,14.19,16695,13.0714620074018,13.2617091105833,12.7962733335618,13.0164242726338,18200.240330063,0.0,1.0
2023-04-24,14.21,14.39,13.9601,14.15,9593,13.0347701842232,13.1998833885272,12.8055380189144,12.9797324494552,10457.9158721949,0.0,1.0
2023-04-25,13.85,14.265,13.71,14.08,11040,12.7045437756151,13.0852214410938,12.5761223944898,12.9155217588925,12035.3790502483,0.0,1.0
2023-04-26,13.91,14.1,13.69,13.85,26274,12.7595815103831,12.9338676704818,12.5577764829004,12.7045437756151,28642.8939462159,0.0,1.0
2023-04-27,13.68,14.16,13.65,13.95,17959,12.5486035271058,12.9889054052498,12.5210846597218,12.7962733335618,19578.2040184246,0.0,1.0
2023-04-28,13.59,13.8663,13.4,13.61,9420,12.4660469249538,12.7194956935604,12.2917607648551,12.4843928365431,10269.3179939618,0.0,1.0
2023-05-01,13.04,13.8846,13.04,13.71,9091,11.961534356247,12.7362822026647,11.961534356247,12.5761223944898,9910.65497697527,0.0,1.0
2023-05-02,12.48,13.0,11.98,12.99,31665,11.4478488317456,11.9248425330683,10.9892010420122,11.9156695772737,34519.9526835246,0.0,1.0
2023-05-03,12.2,12.64,12.085,12.58,19132,11.1910060694949,11.5946161244603,11.0855170778562,11.5395783896923,20856.9630425136,0.0,1.0
2023-05-04,11.71,12.84,11.37,12.84,50184,10.7415312355562,11.7780752403537,10.4296507385375,11.7780752403537,54708.6469436283,0.0,1.0
2023-05-05,12.49,13.3,12.0,12.0,22716,11.4570217875403,12.2000312069084,11.0075469536016,11.0075469536016,24764.1005892607,0.0,1.0
2023-05-08,12.25,12.85,12.15,12.85,15070,11.2368708484683,11.7872481961483,11.1451412905216,11.7872481961483,16428.7284680471,0.0,1.0
2023-05-09,12.24,12.49,12.005,12.01,8149,11.2276978926736,11.4570217875403,11.0121334314989,11.0167199093962,8883.72317757906,0.0,1.0
2023-05-10,12.81,12.98,12.26,12.4,12019,11.7505563729697,11.906496621479,11.2460438042629,11.3744651853883,13102.646812041,0.0,1.0
2023-05-11,12.25,12.94,12.25,12.94,12150,11.2368708484683,11.8698047983003,11.2368708484683,11.8698047983003,13245.4579221481,0.0,1.0
2023-05-12,12.47,12.54,12.1,12.5,14205,11.4386758759509,11.5028865665136,11.0992765115482,11.4661947433349,15485.739076882,0.0,1.0
2023-05-15,12.49,12.99,12.301,12.7,15536,11.4570217875403,11.9156695772737,11.2836529230211,11.6496538592283,16936.743562016,0.0,1.0
2023-05-16,12.55,12.82,12.215,12.25,18337,11.5120595223083,11.7597293287643,11.2047655031869,11.2368708484683,19990.2849315581,0.0,1.0
2023-05-17,12.765,13.3,12.4,12.45,20527,11.7092780718936,12.2000312069084,11.3744651853883,11.4203299643616,22377.7378409825,0.0,1.0
2023-05-18,12.96,13.2,12.59,12.88,16203,11.8881507098897,12.1083016489617,11.548751345487,11.8147670635323,17663.8810463018,0.0,1.0
2023-05-19,12.85,13.6849,12.51,13.09,23760,11.7872481961483,12.5530982754452,11.4753676991296,12.0073991352204,25902.2288255343,0.0,1.0
2023-05-22,13.1,13.88,12.85,12.85,17040,12.016572091015,12.7320626429991,11.7872481961483,11.7872481961483,18576.3459253832,0.0,1.0
2023-05-23,13.07,13.4099,12.9,12.9,8885,11.989053223631,12.3008419910918,11.8331129751217,11.8331129751217,9686.08178092897,0.0,1.0
2023-05-24,13.7,13.9821,13.1,13.2,16263,12.5669494386951,12.8257185216627,12.016572091015,12.1083016489617,17729.2907150532,0.0,1.0
2023-05-25,13.33,13.37,13.01,13.0368,11078,12.2275500742924,12.2642418974711,11.934015488863,11.9585990103927,12076.8051737908,0.0,1.0
2023-05-26,13.27,13.6671,13.14,13.14,18098,12.1725123395244,12.5367704141306,12.0532639141937,12.0532639141937,19729.7364176986,0.0,1.0
2023-05-30,13.11,13.5,13.02,13.4,12705,12.0257450468097,12.3834903228017,11.9431884446577,12.2917607648551,13850.4973580982,0.0,1.0
2023-05-31,13.2,13.29,12.545,13.14,51814,12.1083016489617,12.1908582511137,11.507473044411,12.0532639141937,56485.6096113734,0.0,1.0
2023-06-01,12.3,13.21,12.3,13.21,24584,11.2827356274416,12.1174746047564,11.2827356274416,12.1174746047564,26800.5216097194,0.0,1.0
2023-06-02,12.25,12.8154,11.81,12.39,56405,11.2368708484683,11.7555097690988,10.8332607935029,11.3652922295936,61490.5394319972,0.0,1.0
2023-06-05,12.05,12.23,11.91,12.21,30125,11.0534117325749,11.2185249368789,10.9249903514495,11.2001790252896,32841.1045189065,0.0,1.0
2023-06-06,12.65,12.875,12.01,12.01,41563,11.603789080255,11.810180585635,11.0167199093962,11.0167199093962,45310.3677052053,0.0,1.0
2023-06-07,13.99,14.2,12.74,12.74,39859,12.8329651567405,13.0255972284285,11.686345682407,11.686345682407,43452.733112667,0.0,1.0
2023-06-08,14.98,15.25,14.2,14.2,34709,13.7410877804126,13.9887575868686,13.0255972284285,13.0255972284285,37838.4032115096,0.0,1.0
2023-06-09,15.21,15.25,14.752,15.03,19752,13.95206576369,13.9887575868686,13.5319443882942,13.7869525593859,21532.8629529441,0.0,1.0
2023-06-12,14.17,15.22,13.37,15.08,42409,12.9980783610445,13.9612387194846,12.2642418974711,13.8328173383593,46232.6440345994,0.0,1.0
2023-06-13,14.52,14.55,13.72,14.55,24119,13.3191318138579,13.3466506812419,12.5852953502844,13.3466506812419,26293.5966768965,0.0,1.0
2023-06-14,13.07,14.74,13.06,14.67,30920,11.989053223631,13.5209368413406,11.9798802678364,13.4567261507779,33707.782629862,0.0,1.0
2023-06-15,13.09,13.445,12.59,13.33,36061,12.0073991352204,12.3330390659311,11.548751345487,12.2275500742924,39312.3010807066,0.0,1.0
2023-06-16,12.67,13.28,12.15,13.28,50744,11.6221349918443,12.181685295319,11.1451412905216,12.181685295319,55319.1371853077,0.0,1.0
2023-06-20,13.5,13.5,12.57,12.97,53779,12.3834903228017,12.3834903228017,11.5304054338976,11.8973236656843,58627.7762629803,0.0,1.0
2023-06-21,13.62,13.99,12.8,13.41,37535,12.4935657923378,12.8329651567405,11.741383417175,12.3009337206497,40919.198609698,0.0,1.0
2023-06-22,12.68,14.035,12.5,13.155,32696,11.7780752403537,13.0366944793662,11.6108785886767,12.2192886267234,35199.7479672706,0.16,1.0
2023-06-23,12.4,12.84,12.26,12.67,699678,11.5179915599673,11.9266944862887,11.3879497197741,11.7687865374827,753256.950643627,0.0,1.0
2023-06-26,11.42,12.61,11.34,12.55,63359,10.607698678615,11.7130543202571,10.5333890556475,11.6573221030314,68210.8157407118,0.0,1.0
2023-06-27,11.5,11.71,11.34,11.47,26834,10.6820083015826,10.8770710618723,10.5333890556475,10.6541421929698,28888.8560360209,0.0,1.0
2023-06-28,11.22,12.09,11.165,11.53,33818,10.4219246211962,11.2300417709681,10.370836755406,10.7098744101954,36407.6668937229,0.0,1.0
2023-06-29,11.46,11.69,11.3,11.3,19752,10.6448534900988,10.8584936561305,10.4962342441637,10.4962342441637,21264.5406731567,0.0,1.0
2023-06-30,11.25,11.82,11.09,11.46,36482,10.449790729809,10.9792467934527,10.301171483874,10.6448534900988,39275.6669116092,0.0,1.0
2023-07-03,11.63,11.95,11.32,11.86,12214,10.8027614389048,11.0999999307749,10.5148116499056,11.0164016049365,13149.3063883119,0.0,1.0
2023-07-05,12.0,12.27,11.48,11.58,31996,11.1464434451296,11.3972384226451,10.6634308958407,10.7563179245501,34446.1443589674,0.0,1.0
2023-07-06,12.25,12.3,11.82,12.02,31394,11.3786610169032,11.4251045312579,10.9792467934527,11.1650208508715,33798.0452558262,0.0,1.0
2023-07-07,12.52,12.65,12.1,12.23,20978,11.6294559944186,11.7502091317408,11.2393304738391,11.3600836111613,22584.423564271,0.0,1.0
2023-07-10,12.0,12.61,11.65,12.5,17280,11.1464434451296,11.7130543202571,10.8213388446467,11.6108785886767,18603.2433592623,0.0,1.0
2023-07-11,11.92,12.3,11.571,12.3,31773,11.0721338221621,11.4251045312579,10.7479580919663,11.4251045312579,34206.0677808935,0.0,1.0
2023-07-12,11.77,11.9845,11.5501,11.9,12119,10.932803279098,11.1320459556797,10.728544702966,11.0535564164202,13047.0316128992,0.0,1.0
2023-07-13,11.84,11.9,11.7,11.73,13285,10.9978241991946,11.0535564164202,10.8677823590014,10.8956484676142,14302.3199090161,0.0,1.0
2023-07-14,11.74,11.96,11.73,11.9,7765,10.9049371704852,11.1092886336459,10.8956484676142,11.0535564164202,8359.61716925178,0.0,1.0
2023-07-17,12.0,12.17,11.73,11.85,21945,11.1464434451296,11.3043513939356,10.8956484676142,11.0071129020655,23625.4731203131,0.0,1.0
2023-07-18,12.56,12.56,11.97,11.97,17824,11.6666108059024,11.6666108059024,11.1185773365168,11.1185773365168,19188.9010205723,0.0,1.0
2023-07-19,12.76,13.06,12.54,12.54,4671,11.8523848633212,12.1310459494494,11.6480334001605,11.6480334001605,5028.68922055056,0.0,1.0
2023-07-20,12.5,12.925,12.5,12.7,8546,11.6108785886767,12.0056484606917,11.6108785886767,11.7966526460955,9200.4234808018,0.0,1.0
2023-07-21,12.12,12.71,12.12,12.71,9037,11.2579078795809,11.8059413489665,11.2579078795809,11.8059413489665,9729.02258319753,0.0,1.0
2023-07-24,12.32,12.79,12.02,12.07,18731,11.4436819369998,11.880250971934,11.1650208508715,11.2114643652262,20165.3559816169,0.0,1.0
2023-07-25,12.54,12.83,12.061,12.28,10915,11.6480334001605,11.9174057834178,11.2031045326424,11.406527125516,11750.8334066173,0.0,1.0
2023-07-26,13.09,13.19,12.51,12.51,17390,12.1589120580623,12.2517990867717,11.6201672915477,11.6201672915477,18721.6667834241,0.0,1.0
2023-07-27,13.39,13.9099,13.09,13.09,8997,12.4375731441905,12.9204928064507,12.1589120580623,12.1589120580623,9685.95951986587,0.0,1.0
2023-07-28,13.5,13.8599,13.33,13.33,9444,12.5397488757708,12.874049292096,12.3818409269648,12.3818409269648,10167.1892525968,0.0,1.0
2023-07-31,12.92,13.78,12.85,13.68,12116,12.0010041092563,12.7998325561572,11.9359831891597,12.7069455274478,13043.8018831493,0.0,1.0
2023-08-01,12.5,13.035,12.5,12.81,6867,11.6108785886767,12.1078241922721,11.6108785886767,11.8988283776759,7392.85139745682,0.0,1.0
2023-08-02,12.46,12.615,12.25,12.5,11582,11.5737237771929,11.7176986716925,11.3786610169032,11.6108785886767,12468.9099876722,0.0,1.0
2023-08-03,12.31,12.49,12.15,12.34,5987,11.4343932341288,11.6015898858058,11.2857739881938,11.4622593427416,6445.46400416106,0.0,1.0
2023-08-04,12.37,12.37,12.25,12.34,2241,11.4901254513545,11.4901254513545,11.3786610169032,11.4622593427416,2412.60812315431,0.0,1.0
2023-08-07,12.0,12.595,12.0,12.49,7385,11.1464434451296,11.6991212659507,11.1464434451296,11.6015898858058,7950.51806760139,0.0,1.0
2023-08-08,11.82,12.2,11.73,12.0,6394,10.9792467934527,11.3322175025485,10.8956484676142,11.1464434451296,6883.63067356034,0.0,1.0
2023-08-09,11.65,12.2786,11.65,12.06,45359,10.8213388446467,11.4052267071141,10.8213388446467,11.2021756623553,48832.43724148,0.0,1.0
2023-08-10,11.86,12.2702,11.65,11.75,10286,11.0164016049365,11.3974241967025,10.8213388446467,10.9142258733561,11073.6667357275,0.0,1.0
2023-08-11,11.82,12.13,11.8,11.87,27510,10.9792467934527,11.2671965824519,10.9606693877108,11.0256903078074,29616.6218063254,0.0,1.0
2023-08-14,11.85,12.12,11.66,11.95,15909,11.0071129020655,11.2579078795809,10.8306275475176,11.0999999307749,17127.2568635708,0.0,1.0
2023-08-15,11.91,11.945,11.7,11.72,12808,11.0628451192912,11.0953555793395,10.8677823590014,10.8863597647433,13788.7928787865,0.0,1.0
2023-08-16,11.63,11.91,11.62,11.89,5588,10.8027614389048,11.0628451192912,10.7934727360339,11.0442677135493,6015.90994742809,0.0,1.0
2023-08-17,11.68,11.795,11.51,11.61,7998,10.8492049532595,10.9560250362753,10.6912970044535,10.7841840331629,8610.45951315854,0.0,1.0
2023-08-18,11.16,11.52,11.16,11.52,25089,10.3661924039706,10.7005857073245,10.3661924039706,10.7005857073245,27010.2298981787,0.0,1.0
2023-08-21,11.39,11.72,11.21,11.21,9052,10.5798325700022,10.8863597647433,10.4126359183253,10.4126359183253,9745.17123194688,0.0,1.0
2023-08-22,11.21,11.43,11.18,11.4,5625,10.4126359183253,10.616987381486,10.3847698097125,10.5891212728732,6055.74328100983,0.0,1.0
2023-08-23,11.19,11.6969,11.19,11.28,5508,10.3940585125834,10.8649028611114,10.3940585125834,10.4776568384219,5929.78382076483,0.0,1.0
2023-08-24,11.15,11.425,10.79,11.28,38328,10.3569037010996,10.6123430300505,10.0225103977457,10.4776568384219,41263.0272843637,0.0,1.0
2023-08-25,11.23,11.57,11.02,11.37,4997,10.4312133240672,10.7470292216792,10.2361505637774,10.5612551642603,5379.6531867033,0.0,1.0
2023-08-28,11.0,11.45,11.0,11.445,8562,10.2175731580355,10.6355647872279,10.2175731580355,10.6309204357924,9217.64870613445,0.0,1.0
2023-08-29,11.18,11.2399,11.02,11.02,12480,10.3847698097125,10.4404091399094,10.2361505637774,10.2361505637774,13435.6757594671,0.0,1.0
2023-08-30,11.2,11.25,11.2,11.22,1708,10.4033472154543,10.449790729809,10.4033472154543,10.4219246211962,1838.79280426042,0.0,1.0
2023-08-31,11.1,11.25,11.1,11.25,6709,10.3104601867449,10.449790729809,10.3104601867449,10.449790729809,7222.75229729691,0.0,1.0
2023-09-01,11.3,11.69,11.175,11.24,21769,10.4962342441637,10.8584936561305,10.380125458277,10.4405020269381,23435.995641654,0.0,1.0
2023-09-05,11.5,11.83,11.36,11.36,7849,10.6820083015826,10.9885354963236,10.5519664613894,10.5519664613894,8450.0496022482,0.0,1.0
2023-09-06,11.37,11.788,11.37,11.5,10079,10.5612551642603,10.9495229442657,10.5612551642603,10.6820083015826,10850.8153829864,0.0,1.0
2023-09-07,11.31,11.5447,11.28,11.28,6432,10.5055229470347,10.7235288034157,10.4776568384219,10.4776568384219,6924.54058372538,0.0,1.0
2023-09-08,11.1,11.37,11.1,11.37,10081,10.3104601867449,10.5612551642603,10.3104601867449,10.5612551642603,10852.9685361529,0.0,1.0
2023-09-11,11.36,11.465,11.12,11.465,3161,10.5519664613894,10.6494978415343,10.3290375924868,10.6494978415343,3403.05857978171,0.0,1.0
2023-09-12,11.21,11.61,11.21,11.57,4486,10.4126359183253,10.7841840331629,10.4126359183253,10.7470292216792,4829.52255264179,0.0,1.0
2023-09-13,11.16,11.54,11.16,11.26,3019,10.3661924039706,10.7191631130663,10.3661924039706,10.45907943268,3250.18470495443,0.0,1.0
2023-09-14,11.4,11.4352,11.17,11.355,2354,10.5891212728732,10.6218175069789,10.3754811068415,10.5473221099539,2534.26127706615,0.0,1.0
2023-09-15,11.25,11.395,11.16,11.16,16056,10.449790729809,10.5844769214377,10.3661924039706,10.3661924039706,17285.5136213146,0.0,1.0
2023-09-18,11.3,11.49,11.25,11.25,4231,10.4962342441637,10.6727195987116,10.449790729809,10.449790729809,4554.99552390271,0.0,1.0
2023-09-19,11.31,11.35,11.2,11.35,7491,10.5055229470347,10.5426777585185,10.4033472154543,10.5426777585185,8064.63518543016,0.0,1.0
2023-09-20,11.22,11.36,11.22,11.36,7379,10.4219246211962,10.5519664613894,10.4219246211962,10.5519664613894,7944.05860810163,0.0,1.0
2023-09-21,11.35,11.41,11.01,11.01,23162,10.6912970044535,10.7478148740806,10.3710290765668,10.3710290765668,24589.0372225646,0.16,1.0
2023-09-22,11.34,11.41,11.05,11.34,4416,10.6818773595157,10.7478148740806,10.4087076563182,10.6818773595157,4688.07479383665,0.0,1.0
2023-09-25,11.34,11.415,11.34,11.34,12052,10.6818773595157,10.7525246965495,10.6818773595157,10.6818773595157,12794.5374581792,0.0,1.0
2023-09-26,11.08,11.4,11.08,11.34,25054,10.4369665911317,10.7383952291427,10.4369665911317,10.6818773595157,26597.6054992717,0.0,1.0
2023-09-27,10.95,11.3,10.95,11.12,12674,10.3145112069397,10.6441987797643,10.3145112069397,10.4746451708831,13454.8595872025,0.0,1.0
2023-09-28,10.9,11.0,10.79,10.99,9845,10.2674129822505,10.361609431629,10.1637968879342,10.3521897866911,10451.5616724008,0.0,1.0
2023-09-29,11.0,11.185,10.8,10.98,28729,10.361609431629,10.5358728629791,10.1732165328721,10.3427701417533,30499.0264384359,0.0,1.0
2023-10-02,10.98,11.1999,10.85,11.0,10926,10.3427701417533,10.5499081339365,10.2203147575613,10.361609431629,11599.163314642,0.0,1.0
2023-10-03,10.87,11.0,10.79,10.86,3244,10.239154047437,10.361609431629,10.1637968879342,10.2297344024991,3443.8665378637,0.0,1.0
2023-10-04,11.15,11.25,10.8339,10.8339,3364,10.5029041056966,10.5971005550751,10.2051491292114,10.2051491292114,3571.25987465276,0.0,1.0
2023-10-05,10.93,11.32,10.87,11.32,10280,10.295671917064,10.66303806964,10.239154047437,10.66303806964,10913.3625182611,0.0,1.0
2023-10-06,10.86,11.05,10.78,10.99,6872,10.2297344024991,10.4087076563182,10.1543772429964,10.3521897866911,7295.39175345238,0.0,1.0
2023-10-09,10.73,10.95,10.72,10.72,7867,10.1072790183072,10.3145112069397,10.0978593733693,10.0978593733693,8351.69483766144,0.0,1.0
2023-10-10,10.93,10.99,10.8072,10.86,2793,10.295671917064,10.3521897866911,10.1799986772273,10.2297344024991,2965.07991376492,0.0,1.0
2023-10-11,10.7,10.87,10.67,10.86,10216,10.0790200834936,10.239154047437,10.0507611486801,10.2297344024991,10845.419405307,0.0,1.0
2023-10-12,10.64,10.7,10.54,10.68,5597,10.0225022138666,10.0790200834936,9.92830576448811,10.0601807936179,5941.83755006878,0.0,1.0
2023-10-13,10.53,10.84,10.53,10.59,4641,9.91888611955027,10.2108951126234,9.91888611955027,9.97540398917733,4926.93730031612,0.0,1.0
2023-10-16,10.57,10.7175,10.52,10.52,4649,9.95656469930165,10.0955044621349,9.90946647461242,9.90946647461242,4935.43018943538,0.0,1.0
2023-10-17,10.55,10.95,10.55,10.67,4979,9.93772540942596,10.3145112069397,9.93772540942596,10.0507611486801,5285.76186560524,0.0,1.0
2023-10-18,10.53,10.67,10.5,10.5,2690,9.91888611955027,10.0507611486801,9.89062718473673,9.89062718473673,2855.73396635431,0.0,1.0
2023-10-19,10.69,10.69,10.62,10.6225,1743,10.0696004385558,10.0696004385558,10.0036629239909,10.0060178352253,1850.3882168608,0.0,1.0
2023-10-20,10.55,10.81,10.55,10.69,2354,9.93772540942596,10.1826361778099,9.93772540942596,10.0696004385558,2499.032623345,0.0,1.0
2023-10-23,10.17,10.52,10.17,10.52,2778,9.57977890178786,9.90946647461242,9.57977890178786,9.90946647461242,2949.15574666627,0.0,1.0
2023-10-24,10.37,11.176,10.35,10.41,8635,9.76817180054475,10.527395182535,9.74933251066907,9.80585038029613,9167.01219311133,0.0,1.0
2023-10-25,10.4,10.4,10.25,10.29,6235,9.79643073535829,9.79643073535829,9.65513606129062,9.692814641042,6619.14545733053,0.0,1.0
2023-10-26,10.48,10.6,10.25,10.5432,3370,9.87178789486105,9.98482363411518,9.65513606129062,9.93132005086822,3577.6295414922,0.0,1.0
2023-10-27,10.25,10.5454,10.25,10.5454,23561,9.65513606129062,9.93339237275455,9.65513606129062,9.93339237275455,25012.6200673881,0.0,1.0
2023-10-30,10.65,10.65,10.25,10.27,3867,10.0319218588044,10.0319218588044,9.65513606129062,9.67397535116631,4105.25027802681,0.0,1.0
2023-10-31,10.5,10.5,10.325,10.49,2014,9.89062718473673,9.89062718473673,9.72578339832445,9.88120753979889,2138.08483577605,0.0,1.0
2023-11-01,10.48,10.5,10.25,10.25,3384,9.87178789486105,9.89062718473673,9.65513606129062,9.65513606129062,3592.49209745092,0.0,1.0
2023-11-02,10.58,10.75,10.27,10.272,4231,9.96598434423949,10.1261183081828,9.67397535116631,9.67585928015388,4491.67673295356,0.0,1.0
2023-11-03,10.52,10.9,10.3446,10.7075,7950,9.90946647461242,10.2674129822505,9.74424590240263,10.086084817197,8439.80856227389,0.0,1.0
2023-11-06,10.3,10.57,10.28,10.35,6226,9.70223428597984,9.95656469930165,9.68339499610415,9.74933251066907,6609.59095707135,0.0,1.0
2023-11-07,9.89,10.41,9.765,10.32,22321,9.31602884352822,9.80585038029613,9.19828328180516,9.72107357585553,23696.2222539013,0.0,1.0
2023-11-08,9.82,10.12,9.52,9.92,8207,9.25009132896331,9.53268067709864,8.96750198082797,9.34428777834175,8712.64262523042,0.0,1.0
2023-11-09,9.49,9.87,9.2401,9.87,11013,8.93924304601444,9.29718955365253,8.7038461190177,9.29718955365253,11691.5234838141,0.0,1.0
2023-11-10,9.3,9.6299,9.3,9.49,3479,8.76026979219539,9.07102387869488,8.76026979219539,8.93924304601444,3693.34515574225,0.0,1.0
2023-11-13,9.56,9.56,9.37,9.45,2901,9.00518056057935,9.00518056057935,8.8262073067603,8.90156446626306,3079.73391687504,0.0,1.0
2023-11-14,9.75,9.8175,9.49,9.73,11939,9.1841538143984,9.24773641772885,8.93924304601444,9.16531452452271,12674.5753993696,0.0,1.0
2023-11-15,10.11,10.11,9.67,9.902,3450,9.5232610321608,9.5232610321608,9.10879665489564,9.32733241745363,3662.5584326849,0.0,1.0
2023-11-16,9.8,10.18,9.67,9.96,7088,9.23125203908762,9.58919854672571,9.10879665489564,9.38196635809313,7524.69975967262,0.0,1.0
2023-11-17,9.77,9.8794,9.57,9.8794,3397,9.20299310427408,9.3060440198941,9.01460020551719,9.3060440198941,3606.29304226974,0.0,1.0
2023-11-20,9.78,9.94,9.56,9.86,8920,9.21241274921193,9.36312706821744,9.00518056057935,9.28776990871468,9469.5713679853,0.0,1.0
2023-11-21,9.51,9.755,9.43,9.61,10235,8.95808233589013,9.18886363686732,8.88272517638737,9.05227878526857,10865.5900169652,0.0,1.0
2023-11-22,9.87,9.87,9.59,9.8,7956,9.29718955365253,9.29718955365253,9.03343949539288,9.23125203908762,8446.17822911334,0.0,1.0
2023-11-24,9.955,10.521,9.63,9.99,4717,9.37725653562421,9.91040843910621,9.07111807514426,9.41022529290666,5007.61974694917,0.0,1.0
2023-11-27,9.68,9.87,9.67,9.67,5717,9.11821629983348,9.29718955365253,9.10879665489564,9.10879665489564,6069.23088685784,0.0,1.0
2023-11-28,9.45,9.6801,9.4,9.68,5312,8.90156446626306,9.11831049628286,8.85446624157384,9.11821629983348,5639.27837519483,0.0,1.0
2023-11-29,9.5,9.6699,9.4163,9.45,5120,8.94866269095228,9.10870245844626,8.86982026282252,8.90156446626306,5435.44903633237,0.0,1.0
2023-11-30,9.51,9.65,9.4,9.611,9741,8.95808233589013,9.08995736501995,8.85446624157384,9.05322074976236,10341.1541138503,0.0,1.0
2023-12-01,9.59,9.8791,9.41,9.446,13720,9.03343949539288,9.30576143054597,8.86388588651168,8.89779660828792,14565.3048395469,0.0,1.0
2023-12-04,10.015,10.2499,9.6,9.705,9775,9.43377440525128,9.65504186484124,9.04285914033073,9.1417654121781,10377.2488926072,0.0,1.0
2023-12-05,9.76,9.91,9.76,9.91,924,9.19357345933624,9.33486813340391,9.19357345933624,9.33486813340391,980.928693275607,0.0,1.0
2023-12-06,10.02,10.4503,10.0,10.1,7984,9.4384842277202,9.84381154939565,9.41964493784451,9.51384138722295,8475.90334103078,0.0,1.0
2023-12-07,10.01,10.14,9.718,10.1,8756,9.42906458278235,9.55151996697433,9.15401095059729,9.51384138722295,9295.46714104028,0.0,1.0
2023-12-08,10.04,10.4566,9.91,10.4566,4582,9.45732351759588,9.84974592570649,9.33486813340391,9.84974592570649,4864.30224306151,0.0,1.0
2023-12-11,10.06,10.3942,10.05,10.3942,4456,9.47616280747158,9.79096734129434,9.46674316253373,9.79096734129434,4730.53923943301,0.0,1.0
2023-12-12,10.22,10.39,9.8501,10.2,5997,9.62687712647709,9.78701109042044,9.27844446022622,9.6080378366014,6366.48200603227,0.0,1.0
2023-12-13,10.65,10.7598,10.12,10.2201,28551,10.0319218588044,10.1353495602219,9.53268067709864,9.62697132292647,30310.0596555323,0.0,1.0
2023-12-14,10.92,11.5,10.55,10.57,18301,10.2862522721262,10.8325916785212,9.93772540942596,9.95656469930165,19428.5454714685,0.0,1.0
2023-12-15,11.73,11.93,10.68,10.98,36860,11.0492435120916,11.2376364108485,10.0601807936179,10.3427701417533,39130.9866170334,0.0,1.0
2023-12-18,11.52,11.91,11.455,11.73,13146,10.8514309683969,11.2187971209728,10.7902032763009,11.0492435120916,13955.9400452393,0.0,1.0
2023-12-19,11.95,11.95,11.2,11.64,12926,11.2564757007242,11.2564757007242,10.5500023303858,10.964466707651,13722.3855944594,0.0,1.0
2023-12-20,11.73,12.02,11.17,11.99,19697,11.0492435120916,11.3224132152891,10.5217433955723,11.2941542804756,20910.554622781,0.0,1.0
2023-12-21,11.181,11.89,11.18,11.61,9526,10.6828193240095,11.3602291174736,10.681863880013,11.0927047984751,9970.23377158684,0.16,1.0
2023-12-22,11.08,11.36,10.82,11.21,8964,10.5863194803707,10.8538437993692,10.3379040413006,10.7105271999057,9382.02556461314,0.0,1.0
2023-12-26,10.85,11.37,10.68,10.95,9831,10.3665673611933,10.8633982393335,10.2041418818014,10.4621117608357,10289.4570867595,0.0,1.0
2023-12-27,11.0,11.22,10.86,11.1,4619,10.5098839606568,10.72008163987,10.3761218011576,10.6054283602992,4834.40161567919,0.0,1.0
2023-12-28,11.12,11.5,10.88,10.88,9374,10.6245372402276,10.9876059588685,10.395230681086,10.395230681086,9811.14543091074,0.0,1.0
2023-12-29,11.12,11.38,11.03,11.25,3479,10.6245372402276,10.8729526792977,10.5385472805495,10.7487449597627,3641.2390606079,0.0,1.0
2024-01-02,11.29,11.29,11.04,11.1,6283,10.7869627196196,10.7869627196196,10.5481017205138,10.6054283602992,6576.00029255515,0.0,1.0
2024-01-03,11.53,11.7163,11.21,11.45,12099,11.0162692787612,11.1942684952949,10.7105271999057,10.9398337590473,12663.2225910592,0.0,1.0
2024-01-04,12.33,12.33,11.73,11.785,17857,11.7806244758999,11.7806244758999,11.2073580780459,11.2599074978492,18689.7401279894,0.0,1.0
2024-01-05,12.26,12.55,12.25,12.44,13248,11.7137433961502,11.990822155113,11.704188956186,11.8857233155064,13865.8048505127,0.0,1.0
2024-01-08,12.23,12.56,11.6241,12.22,5428,11.6850800762575,12.0003765950773,11.1061765588246,11.6755256362933,5681.12837625171,0.0,1.0
2024-01-09,12.04,12.28,11.78,12.24,5305,11.5035457169371,11.7328522760787,11.255130277867,11.6946345162218,5552.39241636242,0.0,1.0
2024-01-10,11.96,12.06,11.62,11.8,5396,11.4271101972232,11.5226545968656,11.1022592384393,11.2742391577955,5647.63609400409,0.0,1.0
2024-01-11,11.84,11.94,11.78,11.84,2651,11.3124569176524,11.4080013172948,11.255130277867,11.3124569176524,2774.62625745086,0.0,1.0
2024-01-12,11.6,12.74,11.58,12.74,17462,11.0831503585108,12.1723565144335,11.0640414785824,12.1723565144335,18276.3197689955,0.0,1.0
2024-01-16,11.6,11.93,11.51,11.6,16873,11.0831503585108,11.3984468773305,10.9971603988327,11.0831503585108,17659.8524488753,0.0,1.0
2024-01-17,11.92,11.98,11.51,11.51,4253,11.3888924373663,11.4462190771517,10.9971603988327,10.9971603988327,4451.33363747208,0.0,1.0
2024-01-18,11.85,11.9116,11.85,11.9116,1471,11.3220113576167,11.3808667077964,11.3220113576167,11.3808667077964,1539.59834957005,0.0,1.0
2024-01-19,11.97,11.97,11.83,11.83,865,11.4366646371875,11.4366646371875,11.3029024776882,11.3029024776882,905.33825450584,0.0,1.0
2024-01-22,11.85,11.97,11.67,11.95,3158,11.3220113576167,11.4366646371875,11.1500314382605,11.417555757259,3305.26960431149,0.0,1.0
2024-01-23,11.66,11.91,11.66,11.85,4949,11.1404769982962,11.3793379974021,11.1404769982962,11.3220113576167,5179.79077635772,0.0,1.0
2024-01-24,11.87,11.87,11.48,11.48,6319,11.3411202375451,11.3411202375451,10.96849707894,10.96849707894,6613.67911008374,0.0,1.0
2024-01-25,12.65,12.65,11.81,11.81,3610,12.0863665547554,12.0863665547554,11.2837935977597,11.2837935977597,3778.34809105905,0.0,1.0
2024-01-26,12.8,13.19,12.45,12.49,8917,12.2296831542189,12.602306312824,11.8952777554707,11.9334955153276,9332.83377506192,0.0,1.0
2024-01-29,13.01,13.01,12.475,12.95,12314,12.4303263934678,12.4303263934678,11.9191638553813,12.3729997536824,12888.2488624103,0.0,1.0
2024-01-30,12.75,13.28,12.75,13.0,2650,12.1819109543977,12.6882962725021,12.1819109543977,12.4207719535035,2773.57962363061,0.0,1.0
2024-01-31,12.27,13.32,12.21,12.8,7214,11.7232978361145,12.726514032359,11.6659711963291,12.2296831542189,7550.41637919669,0.0,1.0
2024-02-01,12.68,12.74,11.9501,11.9501,13347,12.1150298746481,12.1723565144335,11.4176513016587,11.4176513016587,13969.4215987161,0.0,1.0
2024-02-02,12.49,12.51,12.045,12.23,13607,11.9334955153276,11.9526043952561,11.5083229369192,11.6850800762575,14241.546391978,0.0,1.0
2024-02-05,12.4,12.465,12.2,12.23,3069,11.8475055556495,11.909609415417,11.6564167563648,11.6850800762575,3212.11919431033,0.0,1.0
2024-02-06,12.01,13.015,11.99,12.0,11002,11.4748823970444,12.4351036134499,11.4557735171159,11.4653279570802,11515.0652902581,0.0,1.0
2024-02-07,11.41,12.11,11.35,11.82,14753,10.9016159991904,11.5704267966867,10.844289359405,11.293348037724,15440.9887499707,0.0,1.0
2024-02-08,11.13,11.5,11.01,11.4,12678,10.6340916801919,10.9876059588685,10.5194384006211,10.8920615592262,13269.2235729769,0.0,1.0
2024-02-09,11.31,11.385,11.01,11.01,3350,10.8060715995481,10.8777298992798,10.5194384006211,10.5194384006211,3506.22329779718,0.0,1.0
2024-02-12,11.31,11.56,11.2,11.46,7181,10.8060715995481,11.0449325986539,10.7009727599415,10.9493881990116,7515.87746312882,0.0,1.0
2024-02-13,10.81,11.03,10.61,11.01,7360,10.3283496013364,10.5385472805495,10.1372608020517,10.5194384006211,7703.22491695144,0.0,1.0
2024-02-14,11.12,11.12,10.62,10.89,16546,10.6245372402276,10.6245372402276,10.146815242016,10.4047851210503,17317.6031896575,0.0,1.0
2024-02-15,11.38,11.44,11.25,11.25,2444,10.8729526792977,10.9302793190831,10.7487449597627,10.7487449597627,2557.97305666159,0.0,1.0
2024-02-16,11.28,11.3499,10.7727,11.34,4824,10.7774082796554,10.8441938150054,10.2927115402698,10.8347349194408,5048.96154882794,0.0,1.0
2024-02-20,11.21,11.5105,11.0,11.0757,3390,10.7105271999057,10.9976381208309,10.5098839606568,10.5822110711861,3548.08865060672,0.0,1.0
2024-02-21,11.13,11.35,11.13,11.21,4094,10.6340916801919,10.844289359405,10.6340916801919,10.7105271999057,4284.91886005422,0.0,1.0
2024-02-22,10.89,11.3,10.89,11.24,4410,10.4047851210503,10.7965171595838,10.4047851210503,10.7391905197984,4615.65514724942,0.0,1.0
2024-02-23,10.94,11.3999,10.7202,11.11,7712,10.4525573208714,10.8919660148265,10.2425507304576,10.6149828002634,8071.64002167523,0.0,1.0
2024-02-26,11.27,11.375,10.81,10.81,4701,10.7678538396911,10.8681754593156,10.3283496013364,10.3283496013364,4920.2255889387,0.0,1.0
2024-02-27,11.15,11.39,10.7951,11.14,5891,10.6532005601203,10.8825071192619,10.3141134857897,10.6436461201561,6165.71983502189,0.0,1.0
2024-02-28,11.255,11.255,11.255,11.255,717,10.7535221797448,10.7535221797448,10.7535221797448,10.7535221797448,750.436449110622,0.0,1.0
2024-02-29,11.44,11.44,11.21,11.255,3075,10.9302793190831,10.9302793190831,10.7105271999057,10.7535221797448,3218.39899723175,0.0,1.0
2024-03-01,11.44,11.49,11.35,11.35,2237,10.9302793190831,10.9780515189043,10.844289359405,10.844289359405,2341.31985587233,0.0,1.0
2024-03-04,12.02,12.02,11.49,11.49,8361,11.4844368370086,11.4844368370086,10.9780515189043,10.9780515189043,8750.90537100968,0.0,1.0
2024-03-05,11.12,12.24,10.78,12.04,18988,10.6245372402276,11.6946345162218,10.2996862814437,11.5035457169371,19873.4829786786,0.0,1.0
2024-03-06,11.19,11.29,10.9,10.9,3377,10.6914183199773,10.7869627196196,10.4143395610145,10.4143395610145,3534.48241094361,0.0,1.0
2024-03-07,11.44,11.44,10.82,11.29,8558,10.9302793190831,10.9302793190831,10.3379040413006,10.7869627196196,8957.09223359653,0.0,1.0
2024-03-08,11.25,11.61,10.94,11.3,9163,10.7487449597627,11.0927047984751,10.4525573208714,10.7965171595838,9590.30569484047,0.0,1.0
2024-03-11,11.02,11.055,11.02,11.055,3529,10.5289928405853,10.5624333804601,10.5289928405853,10.5624333804601,3693.57075161979,0.0,1.0
2024-03-12,11.0,11.5,11.0,11.245,8470,10.5098839606568,10.9876059588685,10.5098839606568,10.7439677397805,8864.98845741561,0.0,1.0
2024-03-13,11.04,11.2,10.9,10.9,3998,10.5481017205138,10.7009727599415,10.4143395610145,10.4143395610145,4184.44201331138,0.0,1.0
2024-03-14,10.65,11.29,10.65,11.04,5562,10.1754785619087,10.7869627196196,10.1754785619087,10.5481017205138,5821.37730816355,0.0,1.0
2024-03-15,10.76,11.01,10.655,10.935,22648,10.2805774015152,10.5194384006211,10.1802557818908,10.4477801008893,23704.1627607495,0.0,1.0
2024-03-18,10.8,11.26,10.8,11.01,13583,10.3187951613722,10.7582993997269,10.3187951613722,10.5194384006211,14216.4271802923,0.0,1.0
2024-03-19,10.4,11.11,10.4,11.0,6979,9.93661756280282,10.6149828002634,9.93661756280282,10.5098839606568,7304.45743144078,0.0,1.0
2024-03-20,10.3,10.605,10.295,10.57,6346,9.84107316316049,10.1324835820696,9.83629594317837,10.0990430421948,6641.93822323014,0.0,1.0
2024-03-21,10.19,10.9,10.05,10.05,6988,9.88884536298165,10.5778620663886,9.75298291442253,9.75298291442253,7200.81236850585,0.16,1.0
2024-03-22,10.38,10.41,10.22,10.37,1904,10.0732301145976,10.1023434964317,9.91795874481575,10.0635256539862,1961.98436600388,0.0,1.0
2024-03-25,10.18,10.495,10.17,10.48,3504,9.87914090237029,10.1848314116283,9.86943644175892,10.1702747207113,3610.71072399034,0.0,1.0
2024-03-26,10.12,10.25,10.07,10.25,3199,9.82091413870209,9.94707212664985,9.77239183564526,9.94707212664985,3296.42226199917,0.0,1.0
2024-03-27,10.11,10.5,10.11,10.46,3668,9.81120967809073,10.189683641934,9.81120967809073,10.1508657994885,3779.70517568395,0.0,1.0
2024-03-28,10.15,10.49,10.15,10.17,4477,9.85002752053619,10.1799791813226,9.85002752053619,9.86943644175892,4613.34244044085,0.0,1.0
2024-04-01,10.24,10.4,10.15,10.15,16137,9.93736766603848,10.0926390358203,9.85002752053619,9.85002752053619,16628.4357742672,0.0,1.0
2024-04-02,10.17,10.4699,10.15,10.3,5785,9.86943644175892,10.1604732154938,9.85002752053619,9.99559442970668,5961.17623809478,0.0,1.0
2024-04-03,10.05,10.1203,10.05,10.1203,1648,9.75298291442253,9.82120527252043,9.75298291442253,9.82120527252043,1698.18814872605,0.0,1.0
2024-04-04,10.05,10.27,10.05,10.25,4164,9.75298291442253,9.96648104787258,9.75298291442253,9.94707212664985,4290.81034665975,0.0,1.0
2024-04-05,9.78,10.11,9.78,10.11,2804,9.49096247791566,9.81120967809073,9.49096247791566,9.81120967809073,2889.39294237126,0.0,1.0
2024-04-08,9.96,10.46,9.87,10.01,5774,9.66564276892024,10.1508657994885,9.57830262341795,9.71416507197707,5949.84124438363,0.0,1.0
2024-04-09,10.2614,10.2614,10.04,10.04,2603,9.9581352117468,9.9581352117468,9.74327845381116,9.74327845381116,2682.27169364922,0.0,1.0
2024-04-10,9.76,10.0499,9.76,10.0,2031,9.47155355669293,9.75288586981642,9.47155355669293,9.7044606113657,2092.85202066906,0.0,1.0
2024-04-11,10.06,10.64,9.9,9.9,12884,9.7626873750339,10.3255460904931,9.60741600525205,9.60741600525205,13276.3689976859,0.0,1.0
2024-04-12,10.09,10.105,10.0,10.0,2526,9.79180075686799,9.80635744778504,9.7044606113657,9.7044606113657,2602.92673767112,0.0,1.0
2024-04-15,10.105,10.3,9.59,9.59,3434,9.80635744778504,9.99559442970668,9.30657772629971,9.30657772629971,3538.57894582843,0.0,1.0
2024-04-16,9.9,10.0,9.494,9.494,1436,9.60741600525205,9.7044606113657,9.2134149044306,9.2134149044306,1479.73190629284,0.0,1.0
2024-04-17,9.75,10.7599,9.71,9.9,8261,9.46184909608156,10.4419025732234,9.4230312536361,9.60741600525205,8512.58027707883,0.0,1.0
2024-04-18,9.7,10.11,9.51,9.67,7451,9.41332679302473,9.81120967809073,9.22894204140878,9.38421341119064,7677.91255834818,0.0,1.0
2024-04-19,10.3,10.3,9.55,9.55,6852,9.99559442970668,9.99559442970668,9.26775988385425,9.26775988385425,7060.670628077,0.0,1.0
2024-04-22,10.02,10.19,10.0,10.0,4217,9.72386953258843,9.88884536298165,9.7044606113657,9.7044606113657,4345.42440726806,0.0,1.0
2024-04-23,10.05,10.27,9.87,10.0,7831,9.75298291442253,9.96648104787258,9.57830262341795,9.7044606113657,8069.48506836997,0.0,1.0
2024-04-24,9.98,10.02,9.84,10.01,3948,9.68505169014297,9.72386953258843,9.54918924158385,9.71416507197707,4068.23228833158,0.0,1.0
2024-04-25,9.98,9.98,9.63,9.74,5320,9.68505169014297,9.68505169014297,9.34539556874517,9.4521446354702,5482.01514030497,0.0,1.0
2024-04-26,10.375,10.375,9.81,10.2134,10291,10.0683778842919,10.0683778842919,9.52007585974976,9.91155380081225,10604.4018437742,0.0,1.0
2024-04-29,10.15,11.18,9.78,10.41,55987,9.85002752053619,10.8495869635069,9.49096247791566,10.1023434964317,57692.0266278673,0.0,1.0
2024-04-30,11.23,11.24,9.95,9.95,153739,10.8981092665637,10.9078137271751,9.65593830830887,9.65593830830887,158420.96346905,0.0,1.0
2024-05-01,10.86,11.0,10.5,11.0,18232,10.5390442239432,10.6749066725023,10.189683641934,10.6749066725023,18787.2368492556,0.0,1.0
2024-05-02,11.0,11.155,10.62,11.02,6076,10.6749066725023,10.8253258119784,10.3061371692704,10.694315593725,6261.03834445355,0.0,1.0
2024-05-03,11.37,11.37,10.71,11.14,4349,11.0339717151228,11.0339717151228,10.3934773147727,10.8107691210614,4481.44433180194,0.0,1.0
2024-05-06,11.35,11.4,11.17,11.25,5305,11.0145627939001,11.0630850969569,10.8398825028955,10.9175181877864,5466.55833069883,0.0,1.0
2024-05-07,11.1,11.35,11.1,11.35,3609,10.7719512786159,11.0145627939001,10.7719512786159,11.0145627939001,3718.90839123321,0.0,1.0
2024-05-08,11.01,11.25,11.01,11.03,1990,10.6846111331136,10.9175181877864,10.6846111331136,10.7040200543364,2050.60340774566,0.0,1.0
2024-05-09,10.93,11.0489,10.86,11.04,2898,10.6069754482227,10.7223614848919,10.5390442239432,10.7137245149477,2986.25561590297,0.0,1.0
2024-05-10,10.94,11.155,10.74,10.93,18515,10.6166799088341,10.8253258119784,10.4225906966068,10.6069754482227,19078.8553238245,0.0,1.0
2024-05-13,11.34,11.34,11.01,11.01,2961,11.0048583332887,11.0048583332887,10.6846111331136,10.6846111331136,3051.17421624869,0.0,1.0
2024-05-14,11.34,11.73,11.1,11.26,6400,11.0048583332887,11.383332297132,10.7719512786159,10.9272226483978,6594.90543194583,0.0,1.0
2024-05-15,11.5,11.835,11.2,11.23,13423,11.1601297030706,11.4852291335513,10.8689958847296,10.8981092665637,13831.7836895326,0.0,1.0
2024-05-16,11.5,11.6,11.29,11.29,2733,11.1601297030706,11.2571743091842,10.9563360302319,10.9563360302319,2816.23071023561,0.0,1.0
2024-05-17,11.5,11.605,11.39,11.39,3227,11.1601297030706,11.2620265394899,11.0533806363455,11.0533806363455,3325.27497326392,0.0,1.0
2024-05-20,11.79,11.8771,11.4201,11.57,2607,11.4415590608002,11.5260849127252,11.0825910627857,11.2280609273501,2686.39350954417,0.0,1.0
2024-05-21,11.99,12.13,11.31,11.56,9204,11.6356482730275,11.7715107215866,10.9757449514546,11.2183564667388,9484.29837431707,0.0,1.0
2024-05-22,11.2,12.03,11.0,12.0,22356,10.8689958847296,11.6744661154729,10.6749066725023,11.6453527336388,23036.8290369657,0.0,1.0
2024-05-23,10.79,11.4,10.441,11.23,20492,10.4711129996636,11.0630850969569,10.1324273243269,10.8981092665637,21116.0628299115,0.0,1.0
2024-05-24,11.05,11.14,10.45,10.45,8079,10.7234289755591,10.8107691210614,10.1411613388772,10.1411613388772,8325.03765385787,0.0,1.0
2024-05-28,10.53,10.92,10.16,10.92,33547,10.2187970237681,10.5972709876113,9.85973198114755,10.5972709876113,34568.6394571072,0.0,1.0
2024-05-29,10.37,10.46,10.18,10.18,111238,10.0635256539862,10.1508657994885,9.87914090237029,9.87914090237029,114625.639131061,0.0,1.0
2024-05-30,10.4,10.64,10.17,10.38,6737,10.0926390358203,10.3255460904931,9.86943644175892,10.0732301145976,6942.16842109675,0.0,1.0
2024-05-31,10.23,10.59,10.23,10.42,2776,9.92766320542712,10.2770237874363,9.92766320542712,10.1120479570431,2860.5402311065,0.0,1.0
2024-06-03,10.48,10.5681,10.05,10.17,14205,10.1702747207113,10.2557710186974,9.75298291442253,9.86943644175892,14637.5986969985,0.0,1.0
2024-06-04,10.36,10.39,10.28,10.28,2607,10.0538211933749,10.082934575209,9.97618550848394,9.97618550848394,2686.39350954417,0.0,1.0
2024-06-05,10.34,10.3416,10.29,10.29,1711,10.0344122721521,10.03596498585,9.98588996909531,9.98588996909531,1763.10674907177,0.0,1.0
2024-06-06,10.45,10.4501,10.1016,10.28,3084,10.1411613388772,10.1412583834833,9.80305793117718,9.97618550848394,3177.92005501888,0.0,1.0
2024-06-07,10.4,10.72,10.28,10.28,46343,10.0926390358203,10.403181775384,9.97618550848394,9.97618550848394,47754.3285051041,0.0,1.0
2024-06-10,10.32,10.5,10.1501,10.34,6860,10.0150033509294,10.189683641934,9.8501245651423,10.0344122721521,7068.91425986694,0.0,1.0
2024-06-11,10.23,10.39,10.1501,10.35,3830,9.92766320542712,10.082934575209,9.8501245651423,10.0441167327635,3946.63871943008,0.0,1.0
2024-06-12,9.59,10.2,9.42,10.17,19268,9.30657772629971,9.89854982359302,9.14160189590649,9.86943644175892,19854.7871660519,0.0,1.0
2024-06-13,9.6,9.6,9.4,9.59,3807,9.31628218691107,9.31628218691107,9.12219297468376,9.30657772629971,3922.93827803403,0.0,1.0
2024-06-14,9.4,9.7227,9.38,9.5,7587,9.12219297468376,9.43535591861253,9.10278405346103,9.21923758079742,7818.05429877703,0.0,1.0
2024-06-17,9.36,9.6,9.36,9.51,2681,9.0833751322383,9.31628218691107,9.0833751322383,9.22894204140878,2762.64710360106,0.0,1.0
2024-06-18,9.25,9.71,9.25,9.36,11415,8.97662606551328,9.4230312536361,8.97662606551328,9.0833751322383,11762.6321102596,0.0,1.0
2024-06-20,9.49,9.49,9.26,9.26,6491,9.20953312018605,9.20953312018605,8.98633052612464,8.98633052612464,6688.67674355631,0.0,1.0
2024-06-21,8.96,9.4284,8.78,9.31,53090,8.69519670778367,9.14975364282004,8.52051641677909,9.03485282918147,54706.8014659381,0.0,1.0
2024-06-24,8.94,9.25,8.76,9.0,33958,8.67578778656094,8.97662606551328,8.50110749555636,8.73401455022913,34992.1560403151,0.0,1.0
2024-06-25,8.72,8.86,8.45,8.86,32326,8.61756102289275,8.75591636041625,8.35073287195455,8.75591636041625,32710.2667739946,0.16,1.0
2024-06-26,8.66,8.82,8.3941,8.59,11611,8.55826587823981,8.71638626398097,8.29548956218624,8.48908820947806,11749.0226911109,0.0,1.0
2024-06-27,9.11,9.15,8.7,8.94,10724,9.0029794631368,9.04250955957209,8.5977959746751,8.83497655328683,10851.4787132438,0.0,1.0
2024-06-28,9.0,9.2799,8.96,9.24,11360,8.89427169793976,9.17088354774569,8.85474160150447,9.13145227655149,11495.0389950065,0.0,1.0
2024-07-01,9.17,9.24,8.96,9.24,6572,9.06227460778973,9.13145227655149,8.85474160150447,9.13145227655149,6650.12291154776,0.0,1.0
2024-07-02,9.0,9.17,9.0,9.01,5525,8.89427169793976,9.06227460778973,8.89427169793976,8.90415422204858,5590.67697600447,0.0,1.0
2024-07-03,8.956,9.02,8.81,8.96,25706,8.85078859186094,8.9140367461574,8.70650373987214,8.85474160150447,26011.5732751441,0.0,1.0
2024-07-05,8.96,9.06,8.88,9.0,3387,8.85474160150447,8.95356684259269,8.7756814086339,8.89427169793976,3427.26206655695,0.0,1.0
2024-07-08,9.03,9.03,8.9,8.96,12495,8.92391927026623,8.92391927026623,8.79544645685154,8.85474160150447,12643.5310072716,0.0,1.0
2024-07-09,8.95,8.95,8.92,8.95,3264,8.84485907739565,8.84485907739565,8.81521150506918,8.84485907739565,3302.79993659341,0.0,1.0
2024-07-10,9.25,9.26,8.95,9.0,7295,9.14133480066031,9.15121732476913,8.84485907739565,8.89427169793976,7381.71738279685,0.0,1.0
2024-07-11,9.14,9.26,9.0836,9.26,9514,9.03262703546327,9.15121732476913,8.97688959948951,9.15121732476913,9627.09515831792,0.0,1.0
2024-07-12,9.04,9.27,8.84,9.27,14349,8.93380179437505,9.16109984887795,8.73615131219861,9.16109984887795,14519.569941844,0.0,1.0
2024-07-15,9.23,9.23,9.0498,9.09,11896,9.12156975244267,9.12156975244267,8.94348666800169,8.98321441491916,12037.4105532216,0.0,1.0
2024-07-16,9.6,9.61,9.2,9.21,10961,9.48722314446908,9.4971056685779,9.0919221801162,9.10180470422502,11091.2959880516,0.0,1.0
2024-07-17,9.76,9.9299,9.43,9.59,40265,9.64534353021023,9.81324761481912,9.3192202346191,9.47734062036026,40743.639536438,0.0,1.0
2024-07-18,9.71,10.2799,9.6515,9.87,20767,9.59593090966612,10.1591359586279,9.53811814362951,9.75405129540727,21013.8622191285,0.0,1.0
2024-07-19,9.69,9.75,9.41,9.63,9366,9.57616586144847,9.63546100610141,9.29945518640146,9.51687071679554,9477.33584746749,0.0,1.0
2024-07-22,10.0,10.0,9.56,9.68,10468,9.88252410882196,9.88252410882196,9.44769304803379,9.56628333733965,10592.435580962,0.0,1.0
2024-07-23,10.17,10.18,9.94,10.08,9166,10.0505270186719,10.0604095427808,9.82322896416902,9.96158430169253,9274.95840037233,0.0,1.0
2024-07-24,9.8,10.115,9.75,10.11,9847,9.68487362664552,9.99617313607341,9.63546100610141,9.991231874019,9964.0536077314,0.0,1.0
2024-07-25,10.03,10.05,9.84,9.84,11191,9.91217168114842,9.93193672936607,9.7244037230808,9.7244037230808,11324.030052211,0.0,1.0
2024-07-26,10.34,10.34,9.94,10.03,16824,10.2185299285219,10.2185299285219,9.82322896416902,9.91217168114842,17023.9908496469,0.0,1.0
2024-07-29,10.21,10.3,10.08,10.3,23905,10.0900571151072,10.1789998320866,9.96158430169253,10.1789998320866,24189.164364052,0.0,1.0
2024-07-30,10.37,10.37,10.16,10.25,14768,10.2481775008484,10.2481775008484,10.0406444945631,10.1295872115425,14943.5506935084,0.0,1.0
2024-07-31,10.34,10.37,10.23,10.37,8816,10.2185299285219,10.2481775008484,10.1098221633249,10.2481775008484,8920.79786795573,0.0,1.0
2024-08-01,10.5,10.5,10.33,10.33,18368,10.3766503142631,10.3766503142631,10.2086474044131,10.2086474044131,18586.3447412217,0.0,1.0
2024-08-02,10.46,10.5,10.34,10.49,6836,10.3371202178278,10.3766503142631,10.2185299285219,10.3667677901542,6917.26114171338,0.0,1.0
2024-08-05,10.31,10.56,10.1837,10.36,4042,10.1888823561954,10.435945458916,10.064066076701,10.2382949767395,4090.04820579369,0.0,1.0
2024-08-06,10.39,10.47,10.3001,10.47,4313,10.267942549066,10.3470027419366,10.1790986573277,10.3470027419366,4364.26964660766,0.0,1.0
2024-08-07,10.45,10.515,10.445,10.515,5713,10.3272376937189,10.3914741004263,10.3222964316645,10.3914741004263,5780.91177627397,0.0,1.0
2024-08-08,10.3,10.5,10.22,10.39,3519,10.1789998320866,10.3766503142631,10.099939639216,10.267942549066,3560.83118163978,0.0,1.0
2024-08-09,10.32,10.37,10.21,10.21,2553,10.1987648803043,10.2481775008484,10.0900571151072,10.0900571151072,2583.34811217002,0.0,1.0
2024-08-12,10.47,10.62,10.21,10.32,6086,10.3470027419366,10.4952406035689,10.0900571151072,10.1987648803043,6158.34571510645,0.0,1.0
2024-08-13,10.5,10.7699,10.4601,10.59,6021,10.3766503142631,10.6433796399602,10.3372190430689,10.4655930312425,6092.5730448005,0.0,1.0
2024-08-14,10.5,10.51,10.46,10.47,6018,10.3766503142631,10.3865328383719,10.3371202178278,10.3470027419366,6089.53738309407,0.0,1.0
2024-08-15,10.47,10.9699,10.47,10.5849,7125,10.3470027419366,10.8410301221366,10.3470027419366,10.460552943947,7209.69655276594,0.0,1.0
2024-08-16,10.76,10.77,10.29,10.54,3585,10.6335959410924,10.6434784652012,10.1691173079778,10.4161804106983,3627.61573918119,0.0,1.0
2024-08-19,10.64,10.7699,10.49,10.5,4780,10.5150056517866,10.6433796399602,10.3667677901542,10.3766503142631,4836.82098557489,0.0,1.0
2024-08-20,10.3483,10.38,10.2901,10.32,2248,10.2267324235322,10.2580600249572,10.1692161332189,10.1987648803043,2274.72250534988,0.0,1.0
2024-08-21,10.49,10.49,10.26,10.26,986,10.3667677901542,10.3667677901542,10.1394697356513,10.1394697356513,997.720814179262,0.0,1.0
2024-08-22,10.39,10.39,10.26,10.28,1549,10.267942549066,10.267942549066,10.1394697356513,10.159234783869,1567.41332775221,0.0,1.0
2024-08-23,10.4,10.4,10.19,10.19,2130,10.2778250731748,10.2778250731748,10.0702920668896,10.0702920668896,2155.31981156372,0.0,1.0
2024-08-26,10.25,10.25,10.0332,10.2,10977,10.1295872115425,10.1295872115425,9.91533408886325,10.0801745909984,11107.4861838192,0.0,1.0
2024-08-27,10.22,10.2499,10.04,10.23,4944,10.099939639216,10.1294883863014,9.92205420525724,10.1098221633249,5002.77049219298,0.0,1.0
2024-08-28,10.31,10.3699,10.0,10.1,5545,10.1888823561954,10.2480786756073,9.88252410882196,9.98134934991018,5610.91472071401,0.0,1.0
2024-08-29,10.31,10.325,10.23,10.23,1456,10.1888823561954,10.2037061423587,10.1098221633249,10.1098221633249,1473.30781485295,0.0,1.0
2024-08-30,10.31,10.31,10.3,10.3,1840,10.1888823561954,10.1888823561954,10.1789998320866,10.1789998320866,1861.8725132757,0.0,1.0
2024-09-03,10.07,10.24,10.065,10.22,3032,9.95170177758371,10.1197046874337,9.9467605155293,10.099939639216,3068.042097963,0.0,1.0
2024-09-04,10.32,10.3298,10.06,10.06,1570,10.1987648803043,10.2084497539309,9.94181925347489,9.94181925347489,1588.66295969719,0.0,1.0
2024-09-05,10.28,10.34,10.14,10.14,9896,10.159234783869,10.2185299285219,10.0208794463455,10.0208794463455,10013.6360822697,0.0,1.0
2024-09-06,10.26,10.32,10.21,10.21,1852,10.1394697356513,10.1987648803043,10.0900571151072,10.0900571151072,1874.01516010141,0.0,1.0
2024-09-09,10.25,10.29,9.86,10.0,18513,10.1295872115425,10.1691173079778,9.74416877129845,9.88252410882196,18733.0683903658,0.0,1.0
2024-09-10,10.04,10.25,10.0,10.25,1889,9.92205420525724,10.1295872115425,9.88252410882196,10.1295872115425,1911.45498781402,0.0,1.0
2024-09-11,10.35,10.35,10.0033,10.12,9625,10.2284124526307,10.2284124526307,9.88578534177787,10.0011143981278,9739.41464145577,0.0,1.0
2024-09-12,10.75,10.75,10.29,10.29,34116,10.6237134169836,10.6237134169836,10.1691173079778,10.1691173079778,34521.5449254966,0.0,1.0
2024-09-13,10.77,10.77,10.57,10.57,2278,10.6434784652012,10.6434784652012,10.4458279830248,10.4458279830248,2305.07912241416,0.0,1.0
2024-09-16,10.65,10.77,10.61,10.69,5227,10.5248881758954,10.6434784652012,10.4853580794601,10.5644182723307,5289.13457983264,0.0,1.0
2024-09-17,10.44,10.69,10.44,10.62,7079,10.3173551696101,10.5644182723307,10.3173551696101,10.4952406035689,7163.14973993407,0.0,1.0
2024-09-18,10.5,10.555,10.41,10.54,3914,10.3766503142631,10.4310041968616,10.2877075972837,10.4161804106983,3960.52663965274,0.0,1.0
2024-09-19,10.63,10.66,10.52,10.66,14791,10.5051231276777,10.5347707000042,10.3964153624807,10.5347707000042,14966.8240999244,0.0,1.0
2024-09-20,11.02,11.02,10.4501,10.66,22355,10.9696017607924,10.9696017607924,10.4023081089343,10.6112481642511,22457.7067948367,0.08,1.0
2024-09-23,10.83,10.85,10.66,10.85,6455,10.7804706959511,10.8003792290923,10.6112481642511,10.8003792290923,6484.65655829441,0.0,1.0
2024-09-24,10.66,10.855,10.5201,10.5201,10583,10.6112481642511,10.8053563623776,10.4719879749285,10.4719879749285,10631.6220536684,0.0,1.0
2024-09-25,10.34,10.5,10.285,10.5,12218,10.2927116339921,10.4519798991216,10.2379631678539,10.4519798991216,12274.1338232751,0.0,1.0
2024-09-26,10.69,10.75,10.28,10.34,15337,10.6411109639628,10.7008365633864,10.2329860345686,10.2927116339921,15407.4636149592,0.0,1.0
2024-09-27,10.67,10.8204,10.53,10.6,19496,10.6212024308217,10.7709146000434,10.4818426988334,10.5515225648275,19585.5715353225,0.0,1.0
2024-09-30,10.65,10.67,10.54,10.66,4957,10.6012938976805,10.6212024308217,10.491796965404,10.6112481642511,4979.7742152541,0.0,1.0
2024-10-01,10.61,10.65,10.59,10.65,6836,10.5614768313981,10.6012938976805,10.5415682982569,10.6012938976805,6867.40700735871,0.0,1.0
2024-10-02,10.56,10.61,10.35,10.56,7183,10.5117054985451,10.5614768313981,10.3026659005627,10.5117054985451,7216.00124837007,0.0,1.0
2024-10-03,10.55,10.6265,10.4703,10.4703,1314,10.5017512319745,10.5779013712396,10.4224157274069,10.4224157274069,1320.03698181237,0.0,1.0
2024-10-04,10.72,10.795,10.52,10.65,13713,10.6709737636746,10.7456307629541,10.4718884322628,10.6012938976805,13776.0023832519,0.0,1.0
2024-10-07,10.6,10.77,10.51,10.61,6869,10.5515225648275,10.7207450965276,10.4619341656922,10.5614768313981,6900.5586210572,0.0,1.0
2024-10-08,10.5,10.5,10.5,10.5,1459,10.4519798991216,10.4519798991216,10.4519798991216,10.4519798991216,1465.7031632148,0.0,1.0
2024-10-09,10.58,10.61,10.36,10.61,10460,10.5316140316863,10.5614768313981,10.3126201671333,10.5614768313981,10508.056948065,0.0,1.0
2024-10-10,10.47,10.47,10.37,10.47,1744,10.4221170994098,10.4221170994098,10.3225744337039,10.4221170994098,1752.01255424716,0.0,1.0
2024-10-11,10.57,10.57,10.35,10.44,8894,10.5216597651157,10.5216597651157,10.3026659005627,10.392254299698,8934.86218891875,0.0,1.0
2024-10-14,10.46,10.48,10.46,10.48,1202,10.4121628328392,10.4320713659804,10.4121628328392,10.4320713659804,1207.52241410842,0.0,1.0
2024-10-15,10.52,10.52,10.35,10.4,2552,10.4718884322628,10.4718884322628,10.3026659005627,10.3524372334157,2563.72479268277,0.0,1.0
2024-10-16,10.58,10.58,10.3,10.58,17801,10.5316140316863,10.5316140316863,10.2528945677097,10.5316140316863,17882.784104446,0.0,1.0
2024-10-17,10.35,10.56,10.23,10.49,12239,10.3026659005627,10.5117054985451,10.1832147017156,10.442025632551,12295.2303047196,0.0,1.0
2024-10-18,10.35,10.35,10.35,10.35,1732,10.3026659005627,10.3026659005627,10.3026659005627,10.3026659005627,1739.95742199317,0.0,1.0
2024-10-21,10.49,10.56,10.23,10.3384,4300,10.442025632551,10.5117054985451,10.1832147017156,10.2911189513408,4319.75572434793,0.0,1.0
2024-10-22,10.33,10.56,10.14,10.56,13191,10.2827573674215,10.5117054985451,10.0936263025803,10.5117054985451,13251.6041302032,0.0,1.0
2024-10-23,10.26,10.28,10.08,10.14,13972,10.2130775014274,10.2329860345686,10.0339007031567,10.0936263025803,14036.1923210673,0.0,1.0
2024-10-24,10.28,10.35,9.99,10.07,12554,10.2329860345686,10.3026659005627,9.9443123040214,10.0239464365861,12611.6775263869,0.0,1.0
2024-10-25,10.24,10.39,10.22,10.36,6860,10.1931689682862,10.3424829668451,10.173260435145,10.3126201671333,6891.5172718667,0.0,1.0
2024-10-28,10.12,10.275,10.0001,10.1,9144,10.0737177694391,10.2280089012833,9.9543661132577,10.0538092362979,9186.0107775436,0.0,1.0
2024-10-29,10.18,10.18,10.05,10.1,10643,10.1334433688626,10.1334433688626,10.0040379034449,10.0538092362979,10691.8977149384,0.0,1.0
2024-10-30,10.35,10.35,10.1,10.1,24331,10.3026659005627,10.3026659005627,10.0538092362979,10.0538092362979,24442.7852393278,0.0,1.0
2024-10-31,10.75,10.765,10.45,10.58,8109,10.7008365633864,10.7157679632423,10.4022085662686,10.5316140316863,8146.25562063659,0.0,1.0
2024-11-01,10.73,10.73,10.5898,10.5898,2829,10.6809280302452,10.6809280302452,10.5413692129255,10.5413692129255,2841.99742887914,0.0,1.0
2024-11-04,10.8,10.82,10.5,10.8,14439,10.7506078962393,10.7705164293805,10.4519798991216,10.7506078962393,14505.3378846186,0.0,1.0
2024-11-05,10.84,10.85,10.5901,10.85,14500,10.7904249625217,10.8003792290923,10.5416678409226,10.8003792290923,14566.618140243,0.0,1.0
2024-11-06,11.09,11.25,10.78,10.83,24772,11.0392816267865,11.198549891916,10.7306993630982,10.7804706959511,24885.8113496621,0.0,1.0
2024-11-07,10.7,10.95,10.69,10.95,24441,10.6510652305334,10.8999218947982,10.6411109639628,10.8999218947982,24553.2906183228,0.0,1.0
2024-11-08,10.64,10.735,10.64,10.67,4255,10.5913396311099,10.6859051635305,10.5913396311099,10.6212024308217,4274.54897839544,0.0,1.0
2024-11-11,11.17,11.26,10.54,10.54,14182,11.1189157593513,11.2085041584866,10.491796965404,10.491796965404,14247.1571355121,0.0,1.0
2024-11-12,11.37,11.37,11.15,11.18,23516,11.3180010907631,11.3180010907631,11.0990072262101,11.1288700259218,23624.0408404107,0.0,1.0
2024-11-13,11.41,11.41,11.23,11.26,4058,11.3578181570455,11.3578181570455,11.1786413587748,11.2085041584866,4076.64389055903,0.0,1.0
2024-11-14,11.65,11.68,11.45,11.45,6047,11.5967205547397,11.6265833544514,11.3976352233278,11.3976352233278,6074.78206165857,0.0,1.0
2024-11-15,12.05,12.1399,11.59,11.73,24328,11.9948912175633,12.084380074033,11.5369949553161,11.6763546873044,24439.7714562644,0.0,1.0
2024-11-18,12.15,12.205,11.83,11.83,10037,12.0944338832693,12.1491823494075,11.7758973530103,11.7758973530103,10083.1135361116,0.0,1.0
2024-11-19,12.25,12.25,11.98,12.2,7728,12.1939765489752,12.1939765489752,11.9252113515692,12.1442052161222,7763.50517157227,0.0,1.0
2024-11-20,12.9,12.97,12.25,12.25,23660,12.8410038760637,12.9106837420578,12.1939765489752,12.1939765489752,23768.7024274586,0.0,1.0
2024-11-21,12.99,13.01,12.483,12.84,11324,12.930592275199,12.9505008083402,12.42591096007,12.7812782766401,11376.0264703525,0.0,1.0
2024-11-22,13.48,13.49,12.98,13.0,9926,13.418351337158,13.4283056037286,12.9206380086284,12.9405465417696,9971.60356276223,0.0,1.0
2024-11-25,13.4,13.8,13.13,13.34,10586,13.3387172045933,13.7368878674169,13.0699520071873,13.2789916051697,10634.6358367319,0.0,1.0
2024-11-26,13.33,13.66,13.33,13.41,13105,13.2690373385991,13.5975281354287,13.2690373385991,13.3486714711639,13165.2090157162,0.0,1.0
2024-11-27,13.5,13.69,13.27,13.39,13713,13.4382598702992,13.6273909351404,13.2093117391756,13.3287629380227,13776.0023832519,0.0,1.0
2024-11-29,14.31,14.31,13.62,13.62,7381,14.2445554625171,14.2445554625171,13.5577110691463,13.5577110691463,7414.91093056097,0.0,1.0
2024-12-02,14.48,14.5845,14.25,14.5,13215,14.4137779942172,14.5178000798799,14.1848298630936,14.4336865273584,13275.7143947111,0.0,1.0
2024-12-03,14.75,15.25,14.3915,14.9221,21518,14.6825431916232,15.1802565201528,14.3256827350675,14.8538561193031,21616.8613201206,0.0,1.0
2024-12-04,14.74,14.96,14.74,14.78,12416,14.6725889250526,14.8915827896056,14.6725889250526,14.712405991335,12473.043505466,0.0,1.0
2024-12-05,14.6,14.93,14.6,14.72,10215,14.5332291930643,14.8617199898938,14.5332291930643,14.6526803919114,10261.9313312126,0.0,1.0
2024-12-06,14.13,14.8,14.11,14.6,17505,14.0653786642465,14.7323145244761,14.0454701311053,14.5332291930643,17585.4241755141,0.0,1.0
2024-12-09,13.61,14.0,13.18,14.0,24183,13.5477568025757,13.9359731988288,13.1197233400402,13.9359731988288,24294.1052748619,0.0,1.0
2024-12-10,13.39,13.39,12.73,13.22,12299,13.3287629380227,13.3287629380227,12.6717813443636,13.1595404063226,12355.5059659896,0.0,1.0
2024-12-11,12.83,13.2,12.83,13.2,18313,12.7713240100695,13.1396318731814,12.7713240100695,13.1396318731814,18397.1364139497,0.0,1.0
2024-12-12,12.8,13.01,12.57,12.75,9674,12.7414612103577,12.9505008083402,12.5125130792341,12.6916898775048,9718.44578542838,0.0,1.0
2024-12-13,12.83,13.0,12.64,12.72,6476,12.7713240100695,12.9405465417696,12.5821929452283,12.661827077793,6505.7530397389,0.0,1.0
2024-12-16,12.97,13.0,12.89,12.89,5248,12.9106837420578,12.9405465417696,12.8310496094931,12.8310496094931,5272.11117241348,0.0,1.0
2024-12-17,12.79,12.91,12.79,12.91,4387,12.7315069437872,12.8509581426343,12.7315069437872,12.8509581426343,4407.15543318937,0.0,1.0
2024-12-18,12.18,13.06,12.18,13.06,6447,12.124296682981,13.0002721411931,12.124296682981,13.0002721411931,6476.61980345842,0.0,1.0
2024-12-19,12.07,12.19,11.63,12.11,13548,12.0147997507045,12.1342509495516,11.5768120215985,12.0546168169869,13610.2443147595,0.0,1.0
2024-12-20,12.02,12.12,11.9,12.05,11396,11.9650284178516,12.0645710835575,11.8455772190045,11.9948912175633,11448.3572638765,0.0,1.0
2024-12-23,11.76,12.09,11.6,12.09,6396,11.7062174870162,12.0347082838457,11.5469492218867,12.0347082838457,6425.38549137891,0.0,1.0
2024-12-24,11.65,11.84,11.6274,11.6274,5808,11.5967205547397,11.7858516195809,11.5742239122901,11.5742239122901,5834.68401093319,0.0,1.0
2024-12-26,11.59,11.7,11.5183,11.61,11237,11.5369949553161,11.6464918875926,11.465622864005,11.5569034884573,11288.6267615111,0.0,1.0
2024-12-27,11.47,11.64,11.445,11.64,4153,11.4274980230396,11.5968680896409,11.4025906603041,11.5968680896409,4168.44613790006,0.01,1.0
2024-12-30,11.43,11.435,11.32,11.43,10680,11.3876462426628,11.3926277152099,11.2780538466267,11.3876462426628,10719.7218282622,0.0,1.0
2024-12-31,11.36,11.5013,11.35,11.42,7704,11.3179056270035,11.4586820411844,11.3079426819093,11.3776832975686,7732.65327386997,0.0,1.0
2025-01-02,11.3,11.5,11.22,11.5,5724,11.2581279564383,11.4573868583222,11.1784243956848,11.4573868583222,5745.28911469781,0.0,1.0
2025-01-03,10.83,11.18,10.59,11.053,16651,10.7898695370112,11.138572615308,10.5507588547506,11.0120432126117,16712.9296032204,0.0,1.0
2025-01-06,10.85,11.22,10.78,11.0319,22939,10.8097954271996,11.1784243956848,10.7400548115403,10.991021398463,23024.3163875005,0.0,1.0
2025-01-07,10.69,10.89,10.69,10.8881,10163,10.6503883056925,10.8496472075764,10.6503883056925,10.8477542480085,10200.7989644783,0.0,1.0
2025-01-08,10.73,10.75,10.66,10.75,2495,10.6902400860693,10.7101659762577,10.62049947041,10.7101659762577,2504.27958441143,0.0,1.0
2025-01-10,10.47,10.6954,10.38,10.65,26337,10.4312035136203,10.6557682960434,10.3415370077725,10.6105365253158,26434.9544748071,0.0,1.0
2025-01-13,10.32,10.72,10.3156,10.3862,9273,10.2817593372074,10.6802771409751,10.2773756413659,10.3477140337309,9307.48881212309,0.0,1.0
2025-01-14,10.23,10.41,10.23,10.23,6705,10.1920928313596,10.3714258430551,10.1920928313596,10.1920928313596,6729.93772083314,0.0,1.0
2025-01-15,10.44,10.6545,10.21,10.21,9610,10.4013146783377,10.6150198506081,10.1721669411713,10.1721669411713,9645.7422068913,0.0,1.0
2025-01-16,10.59,10.68,10.28,10.28,3993,10.5507588547506,10.6404253605983,10.2419075568306,10.2419075568306,4007.85105433059,0.0,1.0
2025-01-17,10.82,10.85,10.25,10.5,5316,10.779906591917,10.8097954271996,10.212018721548,10.4610923489029,5335.77165159567,0.0,1.0
2025-01-21,10.21,10.82,10.21,10.82,22185,10.1721669411713,10.779906591917,10.1721669411713,10.779906591917,22267.5120561793,0.0,1.0
2025-01-22,10.47,10.55,10.15,10.15,16661,10.4312035136203,10.5109070743738,10.1123892706061,10.1123892706061,16722.9667959434,0.0,1.0
2025-01-23,10.44,10.55,10.365,10.49,6508,10.4013146783377,10.5109070743738,10.3265925901313,10.4511294038087,6532.2050241882,0.0,1.0
2025-01-24,10.5,10.6,10.3,10.5,13079,10.4610923489029,10.5607217998448,10.261833447019,10.4610923489029,13127.6443625318,0.0,1.0
2025-01-27,10.45,10.6,10.15,10.15,16441,10.4112776234319,10.5607217998448,10.1123892706061,10.1123892706061,16502.1485560354,0.0,1.0
2025-01-28,10.465,10.5,10.37,10.41,7151,10.4262220410732,10.4610923489029,10.3315740626784,10.3714258430551,7177.596516283,0.0,1.0
2025-01-29,10.5,10.53,10.25,10.25,6321,10.4610923489029,10.4909811841854,10.212018721548,10.212018721548,6344.50952026636,0.0,1.0
2025-01-30,10.35,10.55,10.14,10.55,5874,10.31164817249,10.5109070743738,10.1024263255119,10.5109070743738,5895.84700554415,0.0,1.0
2025-01-31,10.28,10.2814,10.2,10.25,10405,10.2419075568306,10.2433023691438,10.1622039960771,10.212018721548,10443.6990283771,0.0,1.0
2025-02-03,10.3,10.3,10.01,10.15,21365,10.261833447019,10.261833447019,9.9729080392874,10.1123892706061,21444.4622528858,0.0,1.0
2025-02-04,10.38,10.38,10.3,10.3,4371,10.3415370077725,10.3415370077725,10.261833447019,10.261833447019,4387.25693926348,0.0,1.0
2025-02-05,10.49,10.51,10.3,10.3797,17510,10.4511294038087,10.4710552939971,10.261833447019,10.3412381194197,17575.1244581338,0.0,1.0
2025-02-06,10.4,10.5268,10.2523,10.29,5126,10.3614628979609,10.4877930417553,10.2143101989197,10.2518705019248,5145.06498985692,0.0,1.0
2025-02-07,10.35,10.43,10.3,10.31,8418,10.31164817249,10.3913517332435,10.261833447019,10.2717963921132,8449.30883429872,0.0,1.0
2025-02-10,10.08,10.32,10.012,10.32,5818,10.0426486549467,10.2817593372074,9.97490062830624,10.2817593372074,5839.63872629489,0.0,1.0
2025-02-11,10.19,10.24,10.1,10.1,6225,10.1522410509829,10.2020557764538,10.0625745451351,10.0625745451351,6248.15247012468,0.0,1.0
2025-02-12,10.11,10.21,10.1,10.21,2643,10.0725374902293,10.1721669411713,10.0625745451351,10.1721669411713,2652.83003671319,0.0,1.0
2025-02-13,10.1,10.31,10.1,10.225,5073,10.0625745451351,10.2717963921132,10.0625745451351,10.1871113588126,5091.86786842453,0.0,1.0
2025-02-14,10.19,10.19,10.12,10.1278,2665,10.1522410509829,10.1522410509829,10.0825004353235,10.090271532497,2674.91186070398,0.0,1.0
2025-02-18,9.87,10.2105,9.85,10.1,8421,9.83342680796869,10.172665088426,9.8135009177803,10.0625745451351,8452.31999211568,0.0,1.0
2025-02-19,9.65,9.87,9.28,9.87,17708,9.61424201589644,9.83342680796869,9.24561304741129,9.83342680796869,17773.8608740511,0.0,1.0
2025-02-20,9.39,9.5545,9.39,9.55,5749,9.35520544344742,9.5190958902469,9.35520544344742,9.51461256495451,5770.38209650552,0.0,1.0
2025-02-21,8.77,9.467,8.47,9.39,39594,8.73750284760744,9.43192012067271,8.43861449478164,9.35520544344742,39741.26086781,0.0,1.0
2025-02-24,8.25,9.0716,8.24,8.96,18668,8.21942970270939,9.03798527164831,8.2094667576152,8.92679880439711,18737.4313754679,0.0,1.0
2025-02-25,8.52,8.53,8.19,8.22,14436,8.48842922025261,8.4983921653468,8.15965203214423,8.18954086742681,14489.6914150554,0.0,1.0
2025-02-26,8.74,8.74,8.35,8.53,17729,8.70761401232486,8.70761401232486,8.31905915365132,8.4983921653468,17794.9389787696,0.0,1.0
2025-02-27,8.61,8.7,8.5,8.7,3210,8.57809572610035,8.66776223194809,8.46850333006422,8.66776223194809,3221.93886411249,0.0,1.0
2025-02-28,8.54,8.7,8.44,8.7,10611,8.50835511044099,8.66776223194809,8.40872565949906,8.66776223194809,10650.4651984728,0.0,1.0
2025-03-03,8.23,8.7699,8.23,8.5,26972,8.19950381252101,8.7374032181565,8.19950381252101,8.46850333006422,27072.3162127234,0.0,1.0
2025-03-04,8.03,8.41,8.03,8.4,20574,8.00024491063714,8.37883682421649,8.00024491063714,8.36887387912229,20650.5203084892,0.0,1.0
2025-03-05,7.54,8.23,7.5,8.23,14072,7.51206060102168,8.19950381252101,7.4722088206449,8.19950381252101,14124.3375999349,0.0,1.0
2025-03-06,7.46,8.3699,7.43,7.5,20877,7.43235704026813,8.33888541438877,7.40246820498555,7.4722088206449,20954.6472479989,0.0,1.0
2025-03-07,7.42,7.61,7.36,7.46,9410,7.39250525989136,7.58180121668103,7.3327275893262,7.43235704026813,9444.99835242946,0.0,1.0
2025-03-10,7.1,7.905,6.98,7.42,18241,7.07369101687717,7.87570809695973,6.95413567574686,7.39250525989136,18308.8432461919,0.0,1.0
2025-03-11,6.88,7.29,6.75,7.29,22488,6.85450622480492,7.26298697366685,6.72498793858041,7.26298697366685,22571.638995689,0.0,1.0
2025-03-12,6.79,7.2692,6.6,7.0,16490,6.76483971895718,7.24226404787092,6.57554376216751,6.97406156593524,16551.3308003785,0.0,1.0
2025-03-13,6.7,7.192,6.555,6.85,16693,6.67517321310945,7.16535011174375,6.53071050924364,6.82461738952234,16755.0858126573,0.0,1.0
2025-03-14,6.83,6.83,6.7059,6.7059,10438,6.80469149933396,6.80469149933396,6.68105135071502,6.68105135071502,10476.8217643633,0.0,1.0
2025-03-17,6.86,6.9286,6.75,6.75,6467,6.83458033461654,6.9029261379627,6.72498793858041,6.72498793858041,6491.05253402352,0.0,1.0
2025-03-18,6.89,6.96,6.865,6.865,9672,6.86446916989912,6.93420978555847,6.83956180716363,6.83956180716363,9707.97280177447,0.0,1.0
2025-03-19,7.06,7.14,6.88,6.91,40195,7.0338392365004,7.11354279725395,6.85450622480492,6.8843950600875,40344.4961504678,0.0,1.0
2025-03-20,8.53,8.53,7.3,7.3,15770,8.4983921653468,8.4983921653468,7.27294991876104,7.27294991876104,15828.6529243159,0.0,1.0
2025-03-21,8.24,8.5399,8.24,8.42,22007,8.2094667576152,8.50825548099005,8.2094667576152,8.38879976931068,22088.8500257083,0.0,1.0
2025-03-24,7.9,8.24,7.885,8.24,14583,7.87072662441263,8.2094667576152,7.85578220677134,8.2094667576152,14637.2381480849,0.0,1.0
2025-03-25,7.76,8.1314,7.74,7.8,2633,7.73124539309393,8.10126917389226,7.71131950290554,7.7710971734707,2642.79284399009,0.0,1.0
2025-03-26,7.66,7.79,7.6146,7.73,9551,7.63161594215199,7.76113422837651,7.58638417142436,7.70135655781135,9586.52276982506,0.0,1.0
2025-03-27,7.7504,8.01,7.61,7.78,3542,7.73164391089769,7.99061567484137,7.59158368109149,7.76117227843518,3550.59248930318,0.01,1.0
2025-03-28,7.55,7.55,7.47,7.55,6917,7.531728882029,7.531728882029,7.45192248327903,7.531728882029,6933.77985559291,0.0,1.0
2025-03-31,7.7,7.71,7.39,7.39,6609,7.68136587968521,7.69134167952896,7.37211608452905,7.37211608452905,6625.03268261002,0.0,1.0
2025-04-01,7.71,7.8072,7.66,7.78,6382,7.69134167952896,7.78830645401018,7.64146268031022,7.76117227843518,6397.48200641809,0.0,1.0
2025-04-02,7.73,7.9,7.73,7.8,10391,7.71129327921645,7.88088187656015,7.71129327921645,7.78112387812268,10416.2073846271,0.0,1.0
2025-04-03,7.88,8.24,7.6099,7.61,41534,7.86093027687265,8.22005907124755,7.59148392309305,7.59158368109149,41634.7567619193,0.0,1.0
2025-04-04,7.7,8.19,7.4554,7.88,12585,7.68136587968521,8.17018007202881,7.43735781550716,7.86093027687265,12615.529779187,0.0,1.0
2025-04-07,7.63,7.8,7.09,7.8,11490,7.61153528077898,7.78112387812268,7.07284208921664,7.78112387812268,11517.8734336797,0.0,1.0
2025-04-08,7.55,8.0202,7.55,7.8099,12220,7.531728882029,8.00079099068199,7.531728882029,7.79099991996799,12249.6443306846,0.0,1.0
2025-04-09,8.06,8.28,7.5101,7.53,7757,8.0404946740601,8.25996227062253,7.49192544065245,7.51177728234151,7775.81760009169,0.0,1.0
2025-04-10,7.55,8.15,7.51,8.15,13143,7.531728882029,8.13027687265383,7.49182568265401,8.13027687265383,13174.8834237469,0.0,1.0
2025-04-11,7.63,7.9,7.34,7.56,35014,7.61153528077898,7.88088187656015,7.32223708531031,7.54170468187275,35098.9399831907,0.0,1.0
2025-04-14,8.14,8.21,7.73,7.86,27957,8.12030107281008,8.19013167171631,7.71129327921645,7.84097867718516,28024.8205035147,0.0,1.0
2025-04-15,9.08,9.21,8.1,8.28,14950,9.0580262581223,9.18771165609101,8.08039787343509,8.25996227062253,14986.2670003056,0.0,1.0
2025-04-16,9.7,9.745,9.28,9.28,21722,9.67652584843461,9.72141694773147,9.25754225499724,9.25754225499724,21774.6951023839,0.0,1.0
2025-04-17,9.84,9.92,9.4987,9.73,11922,9.81618704624707,9.89599344499705,9.47571299757998,9.70645324796585,11950.9214165648,0.0,1.0
2025-04-21,9.49,9.81,9.22,9.52,32158,9.46703405171593,9.78625964671583,9.19768745593476,9.49696145124717,32236.0116518948,0.0,1.0
2025-04-22,9.99,9.99,9.1815,9.58,12093,9.96582404390328,9.96582404390328,9.15928062653633,9.55681625030965,12122.3362431235,0.0,1.0
2025-04-23,9.95,10.0,9.7601,9.95,9093,9.92592084452829,9.97579984374702,9.73648040549553,9.92592084452829,9115.05858419926,0.0,1.0
2025-04-24,10.13,10.33,9.96,10.0,10777,10.1054852417157,10.3050012385907,9.93589664437204,9.97579984374702,10803.1437767421,0.0,1.0
2025-04-25,10.34,10.5,10.0,10.02,16041,10.3149770384344,10.4745898359344,9.97579984374702,9.99575144343452,16079.9136422678,0.0,1.0
2025-04-28,10.35,10.55,10.22,10.29,20158,10.3249528382782,10.5244688351531,10.1952674403095,10.2650980392157,20206.901016198,0.0,1.0
2025-04-29,10.33,10.53,10.28,10.35,29421,10.3050012385907,10.5045172354656,10.2551222393719,10.3249528382782,29492.3720010696,0.0,1.0
2025-04-30,9.4,10.185,9.4,10.05,83092,9.3772518531222,10.1603521408563,9.3772518531222,10.0256788429658,83293.57174511,0.0,1.0
2025-05-01,9.78,10.0,8.99,9.38,83315,9.75633224718459,9.97579984374702,8.96824405952857,9.35730025343471,83517.1127177567,0.0,1.0
2025-05-02,9.3,9.89,9.24,9.77,22616,9.27749385468473,9.86606604546581,9.21763905562225,9.74635644734084,22670.8638447433,0.0,1.0
2025-05-05,9.56,9.89,9.315,9.33,33974,9.53686465062215,9.86606604546581,9.29245755445035,9.30742125421597,34056.4170614303,0.0,1.0
2025-05-06,9.26,9.64,9.18,9.56,14848,9.23759065530974,9.61667104937213,9.15778425655977,9.53686465062215,14884.0195599022,0.0,1.0
2025-05-07,9.27,9.46,9.05,9.17,31476,9.24756645515349,9.43710665218468,9.02809885859106,9.14780845671602,31552.3571974328,0.0,1.0
2025-05-08,9.77,9.87,9.16,9.16,11607,9.74635644734084,9.84611444577831,9.13783265687227,9.13783265687227,11635.1572623778,0.0,1.0
2025-05-09,9.61,9.96,9.37,9.79,15723,9.58674364984089,9.93589664437204,9.34732445359096,9.76630804702834,15761.1422104218,0.0,1.0
2025-05-12,9.48,9.9,9.48,9.88,13848,9.45705825187218,9.87604184530955,9.45705825187218,9.85609024562206,13881.5936735941,0.0,1.0
2025-05-13,9.455,9.639,9.41,9.639,13542,9.43211875226281,9.61567346938775,9.38722765296595,9.61567346938775,13574.8513523839,0.0,1.0
2025-05-14,9.62,9.635,9.3304,9.55,25828,9.59671944968464,9.61168314945026,9.30782028620972,9.52688885077841,25890.6557915648,0.0,1.0
2025-05-15,9.46,9.59,9.3101,9.59,15684,9.43710665218468,9.5667920501534,9.28756941252692,9.5667920501534,15722.0476008558,0.0,1.0
2025-05-16,9.46,9.72,9.39,9.39,12530,9.43710665218468,9.69647744812211,9.36727605327846,9.36727605327846,12560.3963554401,0.0,1.0
2025-05-19,9.22,9.45,9.22,9.38,33696,9.19768745593476,9.42713085234094,9.19768745593476,9.35730025343471,33777.7426650367,0.0,1.0
2025-05-20,9.19,9.265,8.875,9.23,21984,9.16776005640351,9.24257855523162,8.85352236132548,9.2076632557785,22037.3306845966,0.0,1.0
2025-05-21,9.15,9.15,8.885,8.885,13677,9.12785685702853,9.12785685702853,8.86349816116923,8.86349816116923,13710.1788470354,0.0,1.0
2025-05-22,9.32,9.34,9.24,9.24,16704,9.29744545437223,9.31739705405972,9.21763905562225,9.21763905562225,16744.52200489,0.0,1.0
2025-05-23,9.35,9.35,9.055,9.0939,9956,9.32737285390347,9.32737285390347,9.03308675851293,9.07189261990511,9980.15212408313,0.0,1.0
2025-05-27,9.1,9.4,9.03,9.4,64959,9.07797785780979,9.3772518531222,9.00814725890356,9.3772518531222,65116.5831486858,0.0,1.0
2025-05-28,9.05,9.2,9.03,9.05,19538,9.02809885859106,9.17773585624726,9.00814725890356,9.02809885859106,19585.396966687,0.0,1.0
2025-05-29,8.85,9.06,8.8062,9.04,19312,8.82858286171611,9.0380746584348,8.7848888584005,9.01812305874731,19358.8487163814,0.0,1.0
2025-05-30,8.85,8.91,8.7406,8.91,19454,8.82858286171611,8.8884376607786,8.71944761142552,8.8884376607786,19501.1931922372,0.0,1.0
2025-06-02,8.62,8.88,8.55,8.88,22827,8.59913946530993,8.85851026124736,8.52930886640371,8.85851026124736,22882.3757067543,0.0,1.0
2025-06-03,8.66,8.7202,8.548,8.58,10732,8.63904266468492,8.69909697974428,8.52731370643496,8.55923626593495,10758.0346118582,0.0,1.0
2025-06-04,8.67,8.7,8.61,8.67,13048,8.64901846452867,8.67894586405991,8.58916366546619,8.64901846452867,13079.6529645477,0.0,1.0
2025-06-05,8.63,8.76,8.6,8.67,13751,8.60911526515368,8.73880066312239,8.57918786562244,8.64901846452867,13784.3583626223,0.0,1.0
2025-06-06,8.87,9.01,8.68,8.74,9721,8.84853446140361,8.98819565921607,8.65899426437242,8.7188490634349,9744.58204080073,0.0,1.0
2025-06-09,8.85,8.96,8.85,8.96,11661,8.82858286171611,8.93831665999733,8.82858286171611,8.93831665999733,11689.2882602384,0.0,1.0
2025-06-10,8.85,8.95,8.82,8.82,27066,8.82858286171611,8.92834086015358,8.79865546218488,8.79865546218488,27131.6590388142,0.0,1.0
2025-06-11,8.49,8.905,8.49,8.905,10614,8.46945406734122,8.88344976085672,8.46945406734122,8.88344976085672,10639.7483572738,0.0,1.0
2025-06-12,8.03,8.57,8.03,8.57,7819,8.01056727452886,8.5492604660912,8.01056727452886,8.5492604660912,7837.96800504279,0.0,1.0
2025-06-13,7.41,8.03,7.41,7.95,21924,7.39206768421654,8.01056727452886,7.39206768421654,7.93076087577888,21977.1851314181,0.0,1.0
2025-06-16,7.66,7.91,7.4,7.4,22061,7.64146268031022,7.8908576764039,7.3820918843728,7.3820918843728,22114.5174778423,0.0,1.0
2025-06-17,7.7,7.805,7.55,7.55,4798,7.68136587968521,7.78611177804455,7.531728882029,7.531728882029,4809.63940250611,0.0,1.0
2025-06-18,8.1,8.28,7.64,7.64,40217,8.08039787343509,8.25996227062253,7.62151108062273,7.62151108062273,40314.5618696516,0.0,1.0
2025-06-20,8.08,8.7,8.01,8.01,46751,8.06044627374759,8.67894586405991,7.99061567484137,7.99061567484137,46864.4126107885,0.0,1.0
2025-06-23,8.18,8.275,8.02,8.02,17697,8.17018007202881,8.26506602641056,8.01037214885954,8.01037214885954,17718.2704326923,0.01,1.0
2025-06-24,8.16,8.32,8.13,8.13,5743,8.15020408163265,8.31001200480192,8.12024009603842,8.12024009603842,5749.90264423077,0.0,1.0
2025-06-25,8.02,8.18,8.0001,8.09,4322,8.01037214885954,8.17018007202881,7.99049603841537,8.0802881152461,4327.19471153846,0.0,1.0
2025-06-26,8.2,8.2,8.09,8.125,3788,8.19015606242497,8.19015606242497,8.0802881152461,8.11524609843937,3792.55288461538,0.0,1.0
2025-06-27,8.075,8.24,8.075,8.24,5458,8.06530612244898,8.23010804321729,8.06530612244898,8.23010804321729,5464.56009615384,0.0,1.0
2025-06-30,8.22,8.49,8.135,8.49,8282,8.21013205282113,8.47980792316927,8.12523409363745,8.47980792316927,8291.95432692308,0.0,1.0
2025-07-01,8.22,8.22,8.1166,8.158,6131,8.21013205282113,8.21013205282113,8.10685618247299,8.14820648259304,6138.36899038461,0.0,1.0
2025-07-02,8.86,8.86,8.43,8.43,13912,8.8493637454982,8.8493637454982,8.41987995198079,8.41987995198079,13928.7211538462,0.0,1.0
2025-07-03,8.86,9.11,8.8,8.99,13788,8.8493637454982,9.09906362545018,8.78943577430972,8.97920768307323,13804.5721153846,0.0,1.0
2025-07-07,9.01,9.06,8.77,8.77,26732,8.99918367346939,9.04912364945978,8.75947178871549,8.75947178871549,26764.1298076923,0.0,1.0
2025-07-08,8.99,9.13,8.99,9.04,9550,8.97920768307323,9.11903961584634,8.97920768307323,9.02914765906362,9561.47836538461,0.0,1.0
2025-07-09,9.06,9.12,8.99,8.99,2266,9.04912364945978,9.10905162064826,8.97920768307323,8.97920768307323,2268.72355769231,0.0,1.0
2025-07-10,9.025,9.1,8.99,9.09,9162,9.01416566626651,9.0890756302521,8.97920768307323,9.07908763505402,9173.01201923077,0.0,1.0
2025-07-11,8.99,9.16,8.99,9.05,4399,8.97920768307323,9.14900360144058,8.97920768307323,9.0391356542617,4404.28725961538,0.0,1.0
2025-07-14,8.77,9.02,8.77,8.99,6289,8.75947178871549,9.00917166866747,8.75947178871549,8.97920768307323,6296.55889423076,0.0,1.0
2025-07-15,8.69,8.93,8.62,8.9299,3568,8.67956782713085,8.91927971188475,8.6096518607443,8.91917983193277,3572.28846153846,0.0,1.0
2025-07-16,8.53,8.79,8.51,8.73,3557,8.51975990396158,8.77944777911164,8.49978391356542,8.71951980792317,3561.27524038462,0.0,1.0
2025-07-17,8.5,8.7,8.5,8.53,7958,8.48979591836735,8.68955582232893,8.48979591836735,8.51975990396158,7967.56490384615,0.0,1.0
2025-07-18,8.65,9.0489,8.65,9.0489,3178,8.63961584633854,9.03803697478991,8.63961584633854,9.03803697478991,3181.81971153846,0.0,1.0
2025-07-21,8.94,8.99,8.7,8.7,4546,8.92926770708283,8.97920768307323,8.68955582232893,8.68955582232893,4551.46394230769,0.0,1.0
2025-07-22,8.62,8.95,8.585,8.89,5654,8.6096518607443,8.93925570228091,8.57469387755102,8.87932773109244,5660.79567307692,0.0,1.0
2025-07-23,8.655,9.1899,8.655,9.1899,2283,8.64460984393757,9.17886770708283,8.64460984393757,9.17886770708283,2285.74399038462,0.0,1.0
2025-07-24,8.51,8.68,8.51,8.68,6792,8.49978391356542,8.66957983193277,8.49978391356542,8.66957983193277,6800.16346153847,0.0,1.0
2025-07-25,8.58,9.18,8.5,8.5,3370,8.56969987995198,9.16897959183673,8.48979591836735,8.48979591836735,3374.05048076923,0.0,1.0
2025-07-28,8.55,8.84,8.54,8.63,1942,8.53973589435774,8.82938775510204,8.52974789915966,8.61963985594238,1944.33413461539,0.0,1.0
2025-07-29,8.9,8.9,8.56,8.56,1154,8.88931572629052,8.88931572629052,8.54972388955582,8.54972388955582,1155.38701923077,0.0,1.0
2025-07-30,8.65,8.9,8.65,8.84,5957,8.63961584633854,8.88931572629052,8.63961584633854,8.82938775510204,5964.15985576923,0.0,1.0
2025-07-31,8.66,8.73,8.57,8.73,2068,8.64960384153661,8.71951980792317,8.5597118847539,8.71951980792317,2070.48557692308,0.0,1.0
2025-08-01,8.05,8.3923,8.05,8.26,10388,8.04033613445378,8.38222521008403,8.04033613445378,8.25008403361345,10400.4855769231,0.0,1.0
2025-08-04,8.14,8.14,8.14,8.14,1120,8.13022809123649,8.13022809123649,8.13022809123649,8.13022809123649,1121.34615384615,0.0,1.0
2025-08-05,8.19,8.41,8.19,8.41,1131,8.18016806722689,8.39990396158463,8.18016806722689,8.39990396158463,1132.359375,0.0,1.0
2025-08-06,8.05,8.25,7.85,8.1,9568,8.04033613445378,8.24009603841537,7.8405762304922,8.09027611044418,9579.5,0.0,1.0
2025-08-07,8.05,8.11,7.97,7.97,6405,8.04033613445378,8.10026410564226,7.96043217286915,7.96043217286915,6412.69831730769,0.0,1.0
2025-08-08,8.07,8.11,8.04,8.11,1850,8.06031212484994,8.10026410564226,8.0303481392557,8.10026410564226,1852.22355769231,0.0,1.0
2025-08-11,8.0,8.015,8.0,8.0,2002,7.99039615846339,8.0053781512605,7.99039615846339,7.99039615846339,2004.40625,0.0,1.0
2025-08-12,8.3,8.3499,8.0697,8.185,1772,8.29003601440576,8.33987611044418,8.060012484994,8.17517406962785,1774.12980769231,0.0,1.0
2025-08-13,8.04,8.26,8.04,8.26,3285,8.0303481392557,8.25008403361345,8.0303481392557,8.25008403361345,3288.94831730769,0.0,1.0
2025-08-14,8.12,8.14,8.02,8.02,2224,8.11025210084033,8.13022809123649,8.01037214885954,8.01037214885954,2226.67307692308,0.0,1.0
2025-08-15,8.12,8.4116,8.12,8.4116,1492,8.11025210084033,8.40150204081633,8.11025210084033,8.40150204081633,1493.79326923077,0.0,1.0
2025-08-18,8.01,8.3038,8.01,8.3038,6638,8.00038415366146,8.29383145258103,8.00038415366146,8.29383145258103,6645.97836538462,0.0,1.0
2025-08-19,7.95,8.01,7.95,8.01,4281,7.94045618247299,8.00038415366146,7.94045618247299,8.00038415366146,4286.14543269231,0.0,1.0
2025-08-20,8.03,8.08,7.95,8.01,2554,8.02036014405762,8.07030012004802,7.94045618247299,8.00038415366146,2557.06971153846,0.0,1.0
2025-08-21,7.7,8.04,7.7,8.03,6774,7.69075630252101,8.0303481392557,7.69075630252101,8.02036014405762,6782.14182692308,0.0,1.0
2025-08-22,7.84,7.96,7.8,7.8,2978,7.83058823529412,7.95044417767107,7.7906362545018,7.7906362545018,2981.57932692308,0.0,1.0
2025-08-25,7.801,8.05,7.78,7.83,28983,7.79163505402161,8.04033613445378,7.77066026410564,7.82060024009604,29017.8353365385,0.0,1.0
2025-08-26,7.95,8.0399,7.87,7.87,4825,7.94045618247299,8.03024825930372,7.86055222088835,7.86055222088835,4830.79927884615,0.0,1.0
2025-08-27,7.94,8.09,7.94,7.95,13448,7.93046818727491,8.0802881152461,7.93046818727491,7.94045618247299,13464.1634615385,0.0,1.0
2025-08-28,7.91,8.05,7.91,8.05,9882,7.90050420168067,8.04033613445378,7.90050420168067,8.04033613445378,9893.87740384616,0.0,1.0
2025-08-29,8.42,8.42,8.0,8.047,13017,8.40989195678271,8.40989195678271,7.99039615846339,8.03733973589436,13032.6454326923,0.0,1.0
2025-09-02,8.46,8.5,8.28,8.28,2746,8.44984393757503,8.48979591836735,8.2700600240096,8.2700600240096,2749.30048076923,0.0,1.0
2025-09-03,8.44,8.5,8.4076,8.4076,2096,8.42986794717887,8.48979591836735,8.39750684273709,8.39750684273709,2098.51923076923,0.0,1.0
2025-09-04,8.59,8.6799,8.5,8.5,13395,8.57968787515006,8.66947995198079,8.48979591836735,8.48979591836735,13411.0997596154,0.0,1.0
2025-09-05,8.57,8.6748,8.56,8.56,2785,8.5597118847539,8.66438607442977,8.54972388955582,8.54972388955582,2788.34735576923,0.0,1.0
2025-09-08,8.56,8.7365,8.56,8.69,3572,8.54972388955582,8.72601200480192,8.54972388955582,8.67956782713085,3576.29326923077,0.0,1.0
2025-09-09,8.32,8.68,8.1114,8.48,19959,8.31001200480192,8.66957983193277,8.10166242496999,8.46981992797119,19982.9891826923,0.0,1.0
2025-09-10,8.35,8.3725,8.27,8.35,4294,8.33997599039616,8.36244897959184,8.26007202881152,8.33997599039616,4299.16105769231,0.0,1.0
2025-09-11,8.22,8.295,8.19,8.295,8951,8.21013205282113,8.28504201680672,8.18016806722689,8.28504201680672,8961.75841346154,0.0,1.0
2025-09-12,8.15,8.3,8.15,8.3,2288,8.14021608643457,8.29003601440576,8.14021608643457,8.29003601440576,2290.75,0.0,1.0
2025-09-15,8.11,8.2492,8.11,8.24,2641,8.10026410564226,8.23929699879952,8.10026410564226,8.23010804321729,2644.17427884615,0.0,1.0
2025-09-16,8.18,8.2,8.11,8.11,2130,8.17018007202881,8.19015606242497,8.10026410564226,8.10026410564226,2132.56009615385,0.0,1.0
2025-09-17,8.12,8.1895,8.12,8.181,3130,8.11025210084033,8.17966866746699,8.11025210084033,8.17117887154862,3133.76201923077,0.0,1.0
2025-09-18,8.18,8.18,8.07,8.18,7345,8.17018007202881,8.17018007202881,8.06031212484994,8.17018007202881,7353.828125,0.0,1.0
2025-09-19,8.25,8.33,8.18,8.18,6704,8.24009603841537,8.32,8.17018007202881,8.17018007202881,6712.05769230769,0.0,1.0
2025-09-22,8.28,8.28,8.28,8.28,435,8.2700600240096,8.2700600240096,8.2700600240096,8.2700600240096,435.522836538462,0.0,1.0
2025-09-23,8.32,8.32,8.13,8.2,767,8.32,8.32,8.13,8.2,767,0.01,1.0
2025-09-24,8.24,8.24,8.21,8.24,1663,8.24,8.24,8.21,8.24,1663,0.0,1.0
2025-09-25,8.25,8.25,8.14,8.15,6532,8.25,8.25,8.14,8.15,6532,0.0,1.0
2025-09-26,8.07,8.175,8.02,8.175,8679,8.07,8.175,8.02,8.175,8679,0.0,1.0
2025-09-29,8.12,8.12,8.05,8.08,4218,8.12,8.12,8.05,8.08,4218,0.0,1.0
2025-09-30,8.02,8.2499,8.02,8.0646,2647,8.02,8.2499,8.02,8.0646,2647,0.0,1.0
2025-10-01,8.005,8.0201,7.94,8.02,5088,8.005,8.0201,7.94,8.02,5088,0.0,1.0
2025-10-02,7.86,8.0046,7.85,8.0,14476,7.86,8.0046,7.85,8.0,14476,0.0,1.0
2025-10-03,8.82,8.8699,8.24,8.24,47065,8.82,8.8699,8.24,8.24,47065,0.0,1.0
2025-10-06,8.96,8.98,8.675,8.75,15831,8.96,8.98,8.675,8.75,15831,0.0,1.0
2025-10-07,8.9171,9.0,8.87,8.87,11072,8.9171,9.0,8.87,8.87,11072,0.0,1.0
2025-10-08,9.04,9.295,8.91,8.99,17118,9.04,9.295,8.91,8.99,17118,0.0,1.0
2025-10-09,9.32,9.36,8.95,9.11,5059,9.32,9.36,8.95,9.11,5059,0.0,1.0
2025-10-10,8.9,9.295,8.9,9.295,11712,8.9,9.295,8.9,9.295,11712,0.0,1.0
2025-10-13,8.58,8.9582,8.4,8.79,11329,8.58,8.9582,8.4,8.79,11329,0.0,1.0
2025-10-14,8.7,8.7,8.53,8.62,4122,8.7,8.7,8.53,8.62,4122,0.0,1.0
2025-10-15,8.42,8.6,8.42,8.6,10174,8.42,8.6,8.42,8.6,10174,0.0,1.0
2025-10-16,7.88,8.4,7.88,8.4,13933,7.88,8.4,7.88,8.4,13933,0.0,1.0
2025-10-17,7.78,7.88,7.75,7.88,17698,7.78,7.88,7.75,7.88,17698,0.0,1.0
2025-10-20,8.03,8.055,7.7401,7.76,4714,8.03,8.055,7.7401,7.76,4714,0.0,1.0
2025-10-21,8.2299,8.2299,7.93,7.93,10411,8.2299,8.2299,7.93,7.93,10411,0.0,1.0
2025-10-22,8.0,8.2,8.0,8.1999,18784,8.0,8.2,8.0,8.1999,18784,0.0,1.0
2025-10-23,7.92,8.08,7.88,8.07,15312,7.92,8.08,7.88,8.07,15312,0.0,1.0
2025-10-24,7.9799,8.01,7.954,8.01,7024,7.9799,8.01,7.954,8.01,7024,0.0,1.0
2025-10-27,8.19,8.2399,7.94,7.94,15632,8.19,8.2399,7.94,7.94,15632,0.0,1.0
2025-10-28,8.0731,8.13,8.0005,8.0005,2114,8.0731,8.13,8.0005,8.0005,2114,0.0,1.0
2025-10-29,8.05,8.1,8.05,8.1,4665,8.05,8.1,8.05,8.1,4665,0.0,1.0
2025-10-30,6.64,8.11,6.64,8.11,53509,6.64,8.11,6.64,8.11,53509,0.0,1.0
2025-10-31,6.56,7.0399,6.3583,6.66,12863,6.56,7.0399,6.3583,6.66,12863,0.0,1.0
2025-11-03,6.21,6.9999,6.15,6.7,13801,6.21,6.9999,6.15,6.7,13801,0.0,1.0
2025-11-04,5.81,6.4599,5.81,6.15,15622,5.81,6.4599,5.81,6.15,15622,0.0,1.0
2025-11-05,5.77,5.8,5.7,5.79,29267,5.77,5.8,5.7,5.79,29267,0.0,1.0
2025-11-06,5.7,6.09,5.635,5.77,16230,5.7,6.09,5.635,5.77,16230,0.0,1.0
2025-11-07,5.7864,5.855,5.6445,5.7,4864,5.7864,5.855,5.6445,5.7,4864,0.0,1.0
2025-11-10,5.92,6.55,5.9,6.0,42279,5.92,6.55,5.9,6.0,42279,0.0,1.0
2025-11-11,6.09,6.09,5.8299,5.89,13251,6.09,6.09,5.8299,5.89,13251,0.0,1.0
2025-11-12,6.24,6.36,6.0301,6.09,10669,6.24,6.36,6.0301,6.09,10669,0.0,1.0
2025-11-13,6.14,6.3,6.05,6.28,18912,6.14,6.3,6.05,6.28,18912,0.0,1.0
2025-11-14,5.72,6.09,5.72,6.09,9570,5.72,6.09,5.72,6.09,9570,0.0,1.0
2025-11-17,5.115,5.88,5.1,5.88,35523,5.115,5.88,5.1,5.88,35523,0.0,1.0
2025-11-18,5.24,5.438,5.19,5.2039,8831,5.24,5.438,5.19,5.2039,8831,0.0,1.0
2025-11-19,4.87,5.2,4.75,5.2,43707,4.87,5.2,4.75,5.2,43707,0.0,1.0
2025-11-20,4.84,5.38,4.76,5.364,65959,4.84,5.38,4.76,5.364,65959,0.0,1.0
2025-11-21,5.1,5.25,4.84,4.86,29401,5.1,5.25,4.84,4.86,29401,0.0,1.0
2025-11-24,4.975,5.2,4.96,5.06,6682,4.975,5.2,4.96,5.06,6682,0.0,1.0
2025-11-25,4.94,4.95,4.8,4.95,37101,4.94,4.95,4.8,4.95,37101,0.0,1.0
2025-11-26,4.8,4.94,4.8,4.91,38024,4.8,4.94,4.8,4.91,38024,0.0,1.0