date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-01-30,12.18,12.32,11.75,11.75,4155502,10.8373694720761,10.9619369372724,10.4547694004018,10.4547694004018,4670322.85744374,0.0,1.0
2015-02-02,12.15,12.3,12.0,12.28,419427,10.8106764438198,10.9441415851015,10.677211302538,10.9263462329306,471389.378498445,0.0,1.0
2015-02-03,12.25,12.3,12.2,12.2,317886,10.8996532046743,10.9441415851015,10.855164824247,10.855164824247,357268.568721986,0.0,1.0
2015-02-04,12.29,12.3,12.23,12.25,144389,10.935243909016,10.9441415851015,10.8818578525034,10.8996532046743,162277.204309719,0.0,1.0
2015-02-05,12.35,12.4,12.28,12.3,274020,10.9886299655287,11.033118345956,10.9263462329306,10.9441415851015,307968.055218536,0.0,1.0
2015-02-06,12.49,12.5,12.3,12.35,253506,11.113197430725,11.1220951068105,10.9441415851015,10.9886299655287,284912.596913473,0.0,1.0
2015-02-09,12.51,12.52,12.49,12.5,128440,11.1309927828959,11.1398904589814,11.113197430725,11.1220951068105,144352.299147028,0.0,1.0
2015-02-10,12.56,12.65,12.42,12.52,323170,11.1754811633232,11.2555602480922,11.0509136981269,11.1398904589814,363207.198032893,0.0,1.0
2015-02-11,12.56,12.6,12.54,12.56,66374,11.1754811633232,11.2110718676649,11.1576858111523,11.1754811633232,74597.0064122142,0.0,1.0
2015-02-12,12.55,12.59,12.4,12.54,223012,11.1665834872377,11.2021741915795,11.033118345956,11.1576858111523,250640.726700226,0.0,1.0
2015-02-13,12.53,12.62,12.5,12.62,128509,11.1487881350668,11.2288672198358,11.1220951068105,11.2288672198358,144429.847485872,0.0,1.0
2015-02-17,12.51,12.52,12.45,12.5,165783,11.1309927828959,11.1398904589814,11.0776067263832,11.1220951068105,186321.684907286,0.0,1.0
2015-02-18,12.5,12.52,12.45,12.45,49666,11.1220951068105,11.1398904589814,11.0776067263832,11.0776067263832,55819.0695222381,0.0,1.0
2015-02-19,12.52,12.55,12.45,12.45,136124,11.1398904589814,11.1665834872377,11.0776067263832,11.0776067263832,152988.261982949,0.0,1.0
2015-02-20,12.52,12.55,12.45,12.45,54602,11.1398904589814,11.1665834872377,11.0776067263832,11.0776067263832,61366.585472018,0.0,1.0
2015-02-23,12.51,12.55,12.49,12.55,86739,11.1309927828959,11.1665834872377,11.113197430725,11.1665834872377,97485.0052609317,0.0,1.0
2015-02-24,12.52,12.54,12.5,12.52,70626,11.1398904589814,11.1576858111523,11.1220951068105,11.1398904589814,79375.782307365,0.0,1.0
2015-02-25,12.51,12.53,12.49,12.52,91734,11.1309927828959,11.1487881350668,11.113197430725,11.1398904589814,103098.830659868,0.0,1.0
2015-02-26,12.51,12.51,12.45,12.45,37330,11.1309927828959,11.1309927828959,11.0776067263832,11.0776067263832,41954.7752036637,0.0,1.0
2015-02-27,12.52,12.52,12.45,12.45,87838,11.1398904589814,11.1398904589814,11.0776067263832,11.0776067263832,98720.1592375942,0.0,1.0
2015-03-02,12.51,12.52,12.45,12.52,88794,11.1309927828959,11.1398904589814,11.0776067263832,11.1398904589814,99794.5970917254,0.0,1.0
2015-03-03,12.52,12.52,12.46,12.5,68513,11.1398904589814,11.1398904589814,11.0865044024687,11.1220951068105,77001.0049163834,0.0,1.0
2015-03-04,12.5,12.52,12.42,12.45,51652,11.1220951068105,11.1398904589814,11.0509136981269,11.0776067263832,58051.1130141877,0.0,1.0
2015-03-05,12.47,12.51,12.43,12.5,31554,11.0954020785541,11.1309927828959,11.0598113742123,11.1220951068105,35463.1925201287,0.0,1.0
2015-03-06,12.49,12.49,12.3,12.49,61862,11.113197430725,11.113197430725,10.9441415851015,11.113197430725,69526.0193851873,0.0,1.0
2015-03-09,12.44,12.54,12.41,12.49,85246,11.0687090502978,11.1576858111523,11.0420160220414,11.113197430725,95807.0390305786,0.0,1.0
2015-03-10,12.41,12.5,12.33,12.44,118225,11.0420160220414,11.1220951068105,10.9708346133578,11.0687090502978,132871.773331185,0.0,1.0
2015-03-11,12.42,12.5,12.41,12.48,37114,11.0509136981269,11.1220951068105,11.0420160220414,11.1042997546396,41712.0151864122,0.0,1.0
2015-03-12,12.45,12.48,12.42,12.4799,30967,11.0776067263832,11.1042997546396,11.0509136981269,11.1042107778787,34803.4696954689,0.0,1.0
2015-03-13,12.43,12.47,12.41,12.41,22962,11.0598113742123,11.0954020785541,11.0420160220414,11.0420160220414,25806.7385005766,0.0,1.0
2015-03-16,12.4,12.44,12.39,12.44,48800,11.033118345956,11.0687090502978,11.0242206698705,11.0687090502978,54845.7816752955,0.0,1.0
2015-03-17,12.44,12.45,12.26,12.37,95410,11.0687090502978,11.0776067263832,10.9085508807597,11.0064253176996,107230.246509015,0.0,1.0
2015-03-18,12.5,12.51,12.32,12.44,156079,11.1220951068105,11.1309927828959,10.9619369372724,11.0687090502978,175415.466354476,0.0,1.0
2015-03-19,12.3,12.48,12.22,12.45,77121,10.9441415851015,11.1042997546396,10.8729601764179,11.0776067263832,86675.4411594359,0.0,1.0
2015-03-20,12.44,12.5,12.21,12.21,468028,11.0687090502978,11.1220951068105,10.8640625003325,10.8640625003325,526011.506268959,0.0,1.0
2015-03-23,12.45,12.49,12.3,12.3,70261,11.0776067263832,11.113197430725,10.9441415851015,10.9441415851015,78965.5628337695,0.0,1.0
2015-03-24,12.47,12.49,12.43,12.49,24720,11.0954020785541,11.113197430725,11.0598113742123,11.113197430725,27782.5353076498,0.0,1.0
2015-03-25,12.5,12.5,12.48,12.48,40900,11.1220951068105,11.1220951068105,11.1042997546396,11.1042997546396,45967.0588221226,0.0,1.0
2015-03-26,12.42,12.5,12.27,12.5,8193,11.0509136981269,11.1220951068105,10.9174485568451,11.1220951068105,9208.02232101836,0.0,1.0
2015-03-27,12.31,12.43,12.3,12.43,8930,10.9530392611869,11.0598113742123,10.9441415851015,11.0598113742123,10036.3284909916,0.0,1.0
2015-03-30,12.35,12.47,12.32,12.39,3517,10.9886299655287,11.0954020785541,10.9619369372724,11.0242206698705,3952.71750311507,0.0,1.0
2015-03-31,12.48,12.5,12.31,12.35,60737,11.1042997546396,11.1220951068105,10.9530392611869,10.9886299655287,68261.6442953364,0.0,1.0
2015-04-01,12.48,12.5,12.38,12.431,61952,11.1042997546396,11.1220951068105,11.0153229937851,11.0607011418209,69627.169392375,0.0,1.0
2015-04-02,12.44,12.5,12.32,12.5,20276,11.0687090502978,11.1220951068105,10.9619369372724,11.1220951068105,22787.9727304978,0.0,1.0
2015-04-06,12.35,12.43,12.33,12.3501,38882,10.9886299655287,11.0598113742123,10.9708346133578,10.9887189422896,43699.0508831732,0.0,1.0
2015-04-07,12.36,12.37,12.3,12.34,12289,10.9975276416142,11.0064253176996,10.9441415851015,10.9797322894433,13811.4715370432,0.0,1.0
2015-04-08,12.37,12.38,12.3,12.32,23623,11.0064253176996,11.0153229937851,10.9441415851015,10.9619369372724,26549.6291089244,0.0,1.0
2015-04-09,12.25,12.35,12.22,12.3,38920,10.8996532046743,10.9886299655287,10.8729601764179,10.9441415851015,43741.7586639856,0.0,1.0
2015-04-10,12.36,12.36,12.2897,12.29,7373,10.9975276416142,10.9975276416142,10.9349769787335,10.935243909016,8286.4333666384,0.0,1.0
2015-04-13,12.3,12.35,12.26,12.31,38393,10.9441415851015,10.9886299655287,10.9085508807597,10.9530392611869,43149.4691774513,0.0,1.0
2015-04-14,12.28,12.32,12.2601,12.3,26450,10.9263462329306,10.9619369372724,10.9086398575206,10.9441415851015,29726.8632235977,0.0,1.0
2015-04-15,12.28,12.3,12.25,12.3,22044,10.9263462329306,10.9441415851015,10.8996532046743,10.9441415851015,24775.0084272585,0.0,1.0
2015-04-16,12.28,12.28,12.26,12.26,12310,10.9263462329306,10.9263462329306,10.9085508807597,10.9085508807597,13835.0732053871,0.0,1.0
2015-04-17,12.2,12.29,12.18,12.22,26410,10.855164824247,10.935243909016,10.8373694720761,10.8729601764179,29681.9076648475,0.0,1.0
2015-04-20,12.205,12.3,12.15,12.2,31034,10.8596136622897,10.9441415851015,10.8106764438198,10.855164824247,34878.7702563756,0.0,1.0
2015-04-21,12.19,12.21,12.09,12.21,28040,10.8462671481616,10.8640625003325,10.7572903873071,10.8640625003325,31513.8466839197,0.0,1.0
2015-04-22,12.18,12.2,12.16,12.1624,14626,10.8373694720761,10.855164824247,10.8195741199052,10.8217095621657,16438.0000570261,0.0,1.0
2015-04-23,12.18,12.2,12.18,12.1999,6787,10.8373694720761,10.855164824247,10.8373694720761,10.8550758474862,7627.83443094737,0.0,1.0
2015-04-24,12.2,12.2,12.18,12.18,3726,10.855164824247,10.855164824247,10.8373694720761,10.8373694720761,4187.61029758507,0.0,1.0
2015-04-27,12.2,12.2,12.13,12.2,20392,10.855164824247,10.855164824247,10.7928810916489,10.855164824247,22918.3438508735,0.0,1.0
2015-04-28,12.19,12.2,12.11,12.19,12168,10.8462671481616,10.855164824247,10.775085739478,10.8462671481616,13675.4809718237,0.0,1.0
2015-04-29,12.11,12.19,12.06,12.19,18902,10.775085739478,10.8462671481616,10.7305973590507,10.8462671481616,21243.7492874269,0.0,1.0
2015-04-30,12.11,12.15,12.07,12.1,64815,10.775085739478,10.8106764438198,10.7394950351362,10.7661880633925,72844.8635099237,0.0,1.0
2015-05-01,12.03,12.15,11.85,12.15,44629,10.7039043307944,10.8106764438198,10.5437461612563,10.8106764438198,50158.040786614,0.0,1.0
2015-05-04,12.08,12.08,11.85,11.96,50577,10.7483927112216,10.7483927112216,10.5437461612563,10.6416205981963,56842.9323727753,0.0,1.0
2015-05-05,12.18,12.18,11.995,12.0,41287,10.8373694720761,10.8373694720761,10.6727624644953,10.677211302538,46402.0038530314,0.0,1.0
2015-05-06,12.04,12.13,12.02,12.13,17463,10.7128020068798,10.7928810916489,10.6950066547089,10.7928810916489,19626.4730613871,0.0,1.0
2015-05-07,12.0,12.1,12.0,12.06,26792,10.677211302538,10.7661880633925,10.677211302538,10.7305973590507,30111.2332509124,0.0,1.0
2015-05-08,11.99,12.06,11.96,12.04,9658,10.6683136264526,10.7305973590507,10.6416205981963,10.7128020068798,10854.519660246,0.0,1.0
2015-05-11,12.0,12.04,11.98,12.04,9557,10.677211302538,10.7128020068798,10.6594159503671,10.7128020068798,10741.0068744017,0.0,1.0
2015-05-12,12.0,12.02,11.94,12.0,28148,10.677211302538,10.6950066547089,10.6238252460254,10.677211302538,31635.2266925456,0.0,1.0
2015-05-13,11.98,12.08,11.9201,12.0,65075,10.6594159503671,10.7483927112216,10.6061188706153,10.677211302538,73137.0746418007,0.0,1.0
2015-05-14,12.12,12.2,11.96,11.96,49172,10.7839834155634,10.855164824247,10.6416205981963,10.6416205981963,55263.868371673,0.0,1.0
2015-05-15,12.18,12.18,12.1,12.1,17120,10.8373694720761,10.8373694720761,10.7661880633925,10.7661880633925,19240.9791451037,0.0,1.0
2015-05-18,12.21,12.238,12.15,12.18,18552,10.8640625003325,10.8889759933717,10.8106764438198,10.8373694720761,20850.3881483623,0.0,1.0
2015-05-19,12.25,12.28,12.237,12.24,30333,10.8996532046743,10.9263462329306,10.8880862257632,10.8907555285888,34090.9240892773,0.0,1.0
2015-05-20,12.2968,12.33,12.271,12.271,19621,10.9412943287542,10.9708346133578,10.9183383244537,10.9183383244537,22051.8254559625,0.0,1.0
2015-05-21,12.3292,12.43,12.3,12.33,21818,10.970122799271,11.0598113742123,10.9441415851015,10.9708346133578,24521.0095203197,0.0,1.0
2015-05-22,12.3906,12.3906,12.3,12.3,2997,11.0247545304357,11.0247545304357,10.9441415851015,10.9441415851015,3368.29523936189,0.0,1.0
2015-05-26,12.4899,12.54,12.34,12.34,38449,11.1131084539642,11.1576858111523,10.9797322894433,10.9797322894433,43212.4069597015,0.0,1.0
2015-05-27,12.32,12.48,12.32,12.48,13496,10.9619369372724,11.1042997546396,10.9619369372724,11.1042997546396,15168.0055223317,0.0,1.0
2015-05-28,12.34,12.47,12.335,12.35,14522,10.9797322894433,11.0954020785541,10.9752834514006,10.9886299655287,16321.1156042754,0.0,1.0
2015-05-29,12.3,12.45,12.28,12.45,14696,10.9441415851015,11.0776067263832,10.9263462329306,11.0776067263832,16516.672284839,0.0,1.0
2015-06-01,12.29,12.4,12.28,12.33,15899,10.935243909016,11.033118345956,10.9263462329306,10.9708346133578,17868.7107142526,0.0,1.0
2015-06-02,12.3,12.33,12.29,12.3,18843,10.9441415851015,10.9708346133578,10.935243909016,10.9441415851015,21177.4398382704,0.0,1.0
2015-06-03,12.3,12.39,12.2999,12.35,40369,10.9441415851015,11.0242206698705,10.9440526083406,10.9886299655287,45370.2737797133,0.0,1.0
2015-06-04,12.3,12.3,12.27,12.27,31333,10.9441415851015,10.9441415851015,10.9174485568451,10.9174485568451,35214.8130580335,0.0,1.0
2015-06-05,12.33,12.34,12.25,12.25,28605,10.9708346133578,10.9797322894433,10.8996532046743,10.8996532046743,32148.8439512671,0.0,1.0
2015-06-08,12.32,12.3999,12.31,12.3999,11416,10.9619369372724,11.0330293691951,10.9530392611869,11.0330293691951,12830.3164673191,0.0,1.0
2015-06-09,12.19,12.3599,12.18,12.3599,65271,10.8462671481616,10.9974386648533,10.8373694720761,10.9974386648533,73357.3568796764,0.0,1.0
2015-06-10,12.19,12.32,12.19,12.25,30192,10.8462671481616,10.9619369372724,10.8462671481616,10.8996532046743,33932.4557446828,0.0,1.0
2015-06-11,12.34,12.34,12.2,12.33,46817,10.9797322894433,10.9797322894433,10.855164824247,10.9708346133578,52617.1098502523,0.0,1.0
2015-06-12,12.17,12.32,12.17,12.19,24281,10.8284717959907,10.9619369372724,10.8284717959907,10.8462671481616,27289.1480503657,0.0,1.0
2015-06-15,12.3,12.44,12.17,12.17,46356,10.9441415851015,11.0687090502978,10.8284717959907,10.8284717959907,52098.9970356558,0.0,1.0
2015-06-16,12.34,12.5,12.34,12.35,46008,10.9797322894433,11.1220951068105,10.9797322894433,10.9886299655287,51707.8836745286,0.0,1.0
2015-06-17,12.42,12.49,12.28,12.43,43227,11.0509136981269,11.113197430725,10.9263462329306,11.0598113742123,48582.348452418,0.0,1.0
2015-06-18,12.36,12.51,12.295,12.43,53752,10.9975276416142,11.1309927828959,10.9396927470588,11.0598113742123,60411.2798485755,0.0,1.0
2015-06-19,12.06,12.49,12.06,12.42,205664,10.7305973590507,11.113197430725,10.7305973590507,11.0509136981269,231143.500870246,0.0,1.0
2015-06-22,12.28,12.3,12.16,12.18,36528,10.9263462329306,10.9441415851015,10.8195741199052,10.8373694720761,41053.4162507212,0.0,1.0
2015-06-23,12.29,12.4,12.28,12.4,8750,10.935243909016,11.033118345956,10.9263462329306,11.033118345956,9834.02847661554,0.0,1.0
2015-06-24,12.4,12.4,12.28,12.28,15813,11.033118345956,11.033118345956,10.9263462329306,10.9263462329306,17772.0562629395,0.0,1.0
2015-06-25,12.36,12.449,12.36,12.4,13504,10.9975276416142,11.0767169587747,10.9975276416142,11.033118345956,15176.9966340818,0.0,1.0
2015-06-26,12.51,12.51,12.28,12.33,35635,11.1309927828959,11.1309927828959,10.9263462329306,10.9708346133578,40049.7834016221,0.0,1.0
2015-06-29,12.4,12.48,12.36,12.4,14350,11.033118345956,11.1042997546396,10.9975276416142,11.033118345956,16127.8067016494,0.0,1.0
2015-06-30,12.47,12.47,12.3887,12.46,10080,11.0954020785541,11.0954020785541,11.0230639719794,11.0865044024687,11328.8008050611,0.0,1.0
2015-07-01,12.46,12.48,12.342,12.48,2201,11.0865044024687,11.1042997546396,10.9815118246604,11.1042997546396,2473.67962023207,0.0,1.0
2015-07-02,12.47,12.48,12.42,12.42,2971,11.0954020785541,11.1042997546396,11.0509136981269,11.0509136981269,3339.07412617425,0.0,1.0
2015-07-06,12.24,12.48,12.23,12.41,28064,10.8907555285888,11.1042997546396,10.8818578525034,11.0420160220414,31540.82001917,0.0,1.0
2015-07-07,12.28,12.4399,12.22,12.4399,8683,10.9263462329306,11.0686200735369,10.8729601764179,11.0686200735369,9758.72791570884,0.0,1.0
2015-07-08,12.22,12.25,12.22,12.22,6052,10.8729601764179,10.8996532046743,10.8729601764179,10.8729601764179,6801.77603891166,0.0,1.0
2015-07-09,12.26,12.44,12.2,12.3,19485,10.9085508807597,11.0687090502978,10.855164824247,10.9441415851015,21898.9765562118,0.0,1.0
2015-07-10,12.47,12.47,12.3227,12.35,5757,11.0954020785541,11.0954020785541,10.9643393098155,10.9886299655287,6470.22879312863,0.0,1.0
2015-07-13,12.46,12.48,12.37,12.48,4670,11.0865044024687,11.1042997546396,11.0064253176996,11.1042997546396,5248.56148409077,0.0,1.0
2015-07-14,12.5,12.5,12.4,12.4,9482,11.1220951068105,11.1220951068105,11.033118345956,11.033118345956,10656.7152017449,0.0,1.0
2015-07-15,12.5,12.51,12.46,12.4999,5418,11.1220951068105,11.1309927828959,11.0865044024687,11.1220061300496,6089.2304327203,0.0,1.0
2015-07-16,12.51,12.51,12.4412,12.45,5762,11.1309927828959,11.1309927828959,11.069776771428,11.0776067263832,6475.84823797241,0.0,1.0
2015-07-17,12.51,12.55,12.5,12.51,10647,11.1309927828959,11.1665834872377,11.1220951068105,11.1309927828959,11966.0458503458,0.0,1.0
2015-07-20,12.51,12.55,12.42,12.52,3225,11.1309927828959,11.1665834872377,11.0509136981269,11.1398904589814,3624.54192423829,0.0,1.0
2015-07-21,12.55,12.55,12.51,12.5202,10855,11.1665834872377,11.1665834872377,11.1309927828959,11.1400684125031,12199.814755847,0.0,1.0
2015-07-22,12.5,12.52,12.4501,12.51,3907,11.1220951068105,11.1398904589814,11.0776957031441,11.1309927828959,4391.0342009299,0.0,1.0
2015-07-23,12.4,12.55,12.35,12.48,15971,11.033118345956,11.1665834872377,10.9886299655287,11.1042997546396,17949.630720003,0.0,1.0
2015-07-24,12.43,12.55,12.43,12.539,6752,11.0598113742123,11.1665834872377,11.0598113742123,11.1567960435437,7588.49831704091,0.0,1.0
2015-07-27,12.39,12.43,12.3701,12.3701,935,11.0242206698705,11.0598113742123,11.0065142944605,11.0065142944605,1050.83618578692,0.0,1.0
2015-07-28,12.37,12.4,12.36,12.37,4157,11.0064253176996,11.033118345956,10.9975276416142,11.0064253176996,4672.00644311894,0.0,1.0
2015-07-29,12.35,12.41,12.35,12.41,4696,10.9886299655287,11.0420160220414,10.9886299655287,11.0420160220414,5277.78259727846,0.0,1.0
2015-07-30,12.36,12.4899,12.35,12.35,4590,10.9975276416142,11.1131084539642,10.9886299655287,10.9886299655287,5158.6503665903,0.0,1.0
2015-07-31,12.3,12.37,12.3,12.37,3500,10.9441415851015,11.0064253176996,10.9441415851015,11.0064253176996,3933.6113906462,0.0,1.0
2015-08-03,12.25,12.36,12.25,12.36,2951,10.8996532046743,10.9975276416142,10.8996532046743,10.9975276416142,3316.59634679911,0.0,1.0
2015-08-04,12.32,12.3499,12.3,12.3,10049,10.9619369372724,10.9885409887679,10.9441415851015,10.9441415851015,11293.9602470296,0.0,1.0
2015-08-05,12.35,12.36,12.32,12.35,12541,10.9886299655287,10.9975276416142,10.9619369372724,10.9886299655287,14094.6915571698,0.0,1.0
2015-08-06,12.43,12.43,12.4,12.4,1723,11.0598113742123,11.0598113742123,11.033118345956,11.033118345956,1936.46069316669,0.0,1.0
2015-08-07,12.33,12.33,12.33,12.33,281,10.9708346133578,10.9708346133578,10.9708346133578,10.9708346133578,315.812800220453,0.0,1.0
2015-08-10,12.4,12.4,12.27,12.31,3927,11.033118345956,11.033118345956,10.9174485568451,10.9530392611869,4413.51198030503,0.0,1.0
2015-08-11,12.3,12.3243,12.2899,12.3,2205,10.9441415851015,10.9657629379891,10.9351549322552,10.9441415851015,2478.17517610711,0.0,1.0
2015-08-12,12.28,12.31,12.2,12.26,14471,10.9263462329306,10.9530392611869,10.855164824247,10.9085508807597,16263.7972668689,0.0,1.0
2015-08-13,12.22,12.22,12.22,12.22,245,10.8729601764179,10.8729601764179,10.8729601764179,10.8729601764179,275.352797345234,0.0,1.0
2015-08-14,12.26,12.32,12.24,12.25,3659,10.9085508807597,10.9619369372724,10.8907555285888,10.8996532046743,4112.30973667841,0.0,1.0
2015-08-17,12.28,12.33,12.24,12.25,5375,10.9263462329306,10.9708346133578,10.8907555285888,10.8996532046743,6040.90320706381,0.0,1.0
2015-08-18,12.24,12.2644,12.17,12.2644,10319,10.8907555285888,10.9124658582373,10.8284717959907,10.9124658582373,11597.4102685938,0.0,1.0
2015-08-19,12.19,12.2022,12.13,12.201,8512,10.8462671481616,10.8571223129858,10.7928810916489,10.8560545918556,9566.54290205153,0.0,1.0
2015-08-20,12.06,12.12,12.06,12.1,17006,10.7305973590507,10.7839834155634,10.7305973590507,10.7661880633925,19112.8558026656,0.0,1.0
2015-08-21,12.05,12.09,12.05,12.05,10228,10.7216996829653,10.7572903873071,10.7216996829653,10.7216996829653,11495.1363724369,0.0,1.0
2015-08-24,11.88,12.05,11.825,12.0,25522,10.5704391895127,10.7216996829653,10.5215019710427,10.677211302538,28683.894260592,0.0,1.0
2015-08-25,11.8,11.89,11.8,11.86,10980,10.4992577808291,10.5793368655981,10.4992577808291,10.5526438373418,12340.3008769415,0.0,1.0
2015-08-26,11.85,11.85,11.62,11.7601,27870,10.5437461612563,10.5437461612563,10.339099611291,10.4637560532481,31322.7855592314,0.0,1.0
2015-08-27,11.83,11.8799,11.7,11.86,6135,10.5259508090854,10.5703502127518,10.4102810199746,10.5526438373418,6895.05882331843,0.0,1.0
2015-08-28,11.85,11.9,11.69,11.69,10333,10.5437461612563,10.5882345416836,10.4013833438891,10.4013833438891,11613.1447141564,0.0,1.0
2015-08-31,12.0,12.047,11.85,11.85,9401,10.677211302538,10.7190303801397,10.5437461612563,10.5437461612563,10565.6801952757,0.0,1.0
2015-09-01,12.09,12.1,11.9,11.9,11615,10.7572903873071,10.7661880633925,10.5882345416836,10.5882345416836,13053.9703721016,0.0,1.0
2015-09-02,11.95,12.1,11.91,12.1,11528,10.6327229221108,10.7661880633925,10.597132217769,10.7661880633925,12956.1920318198,0.0,1.0
2015-09-03,12.1,12.12,11.91,11.91,11571,10.7661880633925,10.7839834155634,10.597132217769,10.597132217769,13004.5192574764,0.0,1.0
2015-09-04,12.16,12.24,12.1,12.1,15944,10.8195741199052,10.8907555285888,10.7661880633925,10.7661880633925,17919.2857178466,0.0,1.0
2015-09-08,12.2,12.2301,12.12,12.23,7081,10.855164824247,10.8819468292642,10.7839834155634,10.8818578525034,7958.25778776165,0.0,1.0
2015-09-09,12.06,12.25,12.05,12.25,10524,10.7305973590507,10.8996532046743,10.7216996829653,10.8996532046743,11827.8075071888,0.0,1.0
2015-09-10,12.22,12.23,12.16,12.16,747,10.8729601764179,10.8818578525034,10.8195741199052,10.8195741199052,839.545059660775,0.0,1.0
2015-09-11,12.13,12.2,12.0745,12.138,6755,10.7928810916489,10.855164824247,10.7434989893746,10.7999992325172,7591.86998394715,0.0,1.0
2015-09-14,12.13,12.2011,11.95,12.19,12660,10.7928810916489,10.8561435686164,10.6327229221108,10.8462671481616,14228.4343444516,0.0,1.0
2015-09-15,12.11,12.25,12.11,12.11,1025,10.775085739478,10.8996532046743,10.775085739478,10.775085739478,1151.98619297496,0.0,1.0
2015-09-16,12.16,12.1948,12.1,12.11,7747,10.8195741199052,10.8505380326826,10.7661880633925,10.775085739478,8706.76784095319,0.0,1.0
2015-09-17,12.3,12.4,12.2152,12.2152,46321,10.9441415851015,11.033118345956,10.8686892918969,10.8686892918969,52059.6609217493,0.0,1.0
2015-09-18,12.39,12.45,12.3,12.3,14700,11.0242206698705,11.0776067263832,10.9441415851015,10.9441415851015,16521.1678407141,0.0,1.0
2015-09-21,12.38,12.43,12.19,12.38,20530,11.0153229937851,11.0598113742123,10.8462671481616,11.0153229937851,23073.4405285618,0.0,1.0
2015-09-22,12.36,12.42,12.18,12.31,2326,10.9975276416142,11.0509136981269,10.8373694720761,10.9530392611869,2614.16574132659,0.0,1.0
2015-09-23,12.24,12.36,12.21,12.23,1139,10.8907555285888,10.9975276416142,10.8640625003325,10.8818578525034,1280.10953541315,0.0,1.0
2015-09-24,12.25,12.28,12.18,12.23,1083,10.8996532046743,10.9263462329306,10.8373694720761,10.8818578525034,1217.1717531628,0.0,1.0
2015-09-25,12.37,12.37,12.18,12.25,8825,11.0064253176996,11.0064253176996,10.8373694720761,10.8996532046743,9918.32014927223,0.0,1.0
2015-09-28,12.38,12.38,12.18,12.38,5582,11.0153229937851,11.0153229937851,10.8373694720761,11.0153229937851,6273.5482235963,0.0,1.0
2015-09-29,12.38,12.38,12.22,12.28,1575,11.0153229937851,11.0153229937851,10.8729601764179,10.9263462329306,1770.12512579079,0.0,1.0
2015-09-30,12.38,12.38,12.22,12.38,3687,11.0153229937851,11.0153229937851,10.8729601764179,11.0153229937851,4143.77862780358,0.0,1.0
2015-10-01,12.2,12.38,12.11,12.38,27087,10.855164824247,11.0153229937851,10.775085739478,11.0153229937851,30442.7804966954,0.0,1.0
2015-10-02,12.15,12.29,12.08,12.2117,10153,10.8106764438198,10.935243909016,10.7483927112216,10.865575105267,11410.8446997802,0.0,1.0
2015-10-05,12.18,12.3,12.13,12.28,4456,10.8373694720761,10.9441415851015,10.7928810916489,10.9263462329306,5008.049244777,0.0,1.0
2015-10-06,12.15,12.41,12.09,12.41,5483,10.8106764438198,11.0420160220414,10.7572903873071,11.0420160220414,6162.28321568944,0.0,1.0
2015-10-07,12.1,12.38,12.1,12.26,9744,10.7661880633925,11.0153229937851,10.7661880633925,10.9085508807597,10951.174111559,0.0,1.0
2015-10-08,12.3,12.3,12.15,12.22,996,10.9441415851015,10.9441415851015,10.8106764438198,10.8729601764179,1119.39341288103,0.0,1.0
2015-10-09,12.25,12.31,12.25,12.25,4492,10.8996532046743,10.9530392611869,10.8996532046743,10.8996532046743,5048.50924765219,0.0,1.0
2015-10-12,12.38,12.389,12.38,12.389,1208,11.0153229937851,11.023330902262,11.0153229937851,11.023330902262,1357.65787425731,0.0,1.0
2015-10-13,12.32,12.32,12.2,12.2,306,10.9619369372724,10.9619369372724,10.855164824247,10.855164824247,343.910024439353,0.0,1.0
2015-10-14,12.22,12.22,12.21,12.21,501,10.8729601764179,10.8729601764179,10.8640625003325,10.8640625003325,563.068373346785,0.0,1.0
2015-10-15,12.39,12.4,12.22,12.22,10843,11.0242206698705,11.033118345956,10.8729601764179,10.8729601764179,12186.328088222,0.0,1.0
2015-10-16,12.38,12.39,12.35,12.3501,2370,11.0153229937851,11.0242206698705,10.9886299655287,10.9887189422896,2663.61685595185,0.0,1.0
2015-10-19,12.3831,12.4,12.37,12.37,2821,11.0180812733716,11.033118345956,11.0064253176996,11.0064253176996,3170.49078086083,0.0,1.0
2015-10-20,12.4,12.4,12.35,12.35,1749,11.033118345956,11.033118345956,10.9886299655287,10.9886299655287,1965.68180635434,0.0,1.0
2015-10-21,12.35,12.4,12.35,12.4,3252,10.9886299655287,11.033118345956,10.9886299655287,11.033118345956,3654.88692639471,0.0,1.0
2015-10-22,12.25,12.42,12.25,12.42,3456,10.8996532046743,11.0509136981269,10.8996532046743,11.0509136981269,3884.16027602092,0.0,1.0
2015-10-23,12.2899,12.3,12.25,12.3,5337,10.9351549322552,10.9441415851015,10.8996532046743,10.9441415851015,5998.19542625107,0.0,1.0
2015-10-26,12.22,12.39,12.1,12.3,16708,10.8729601764179,11.0242206698705,10.7661880633925,10.9441415851015,18777.9368899762,0.0,1.0
2015-10-27,12.33,12.4,12.25,12.3,15626,10.9708346133578,11.033118345956,10.8996532046743,10.9441415851015,17561.8890257822,0.0,1.0
2015-10-28,12.33,12.4499,12.25,12.38,26086,10.9708346133578,11.0775177496224,10.8996532046743,11.0153229937851,29317.7676389706,0.0,1.0
2015-10-29,12.52,12.55,12.37,12.4,35238,11.1398904589814,11.1665834872377,11.0064253176996,11.033118345956,39603.5994810258,0.0,1.0
2015-10-30,12.64,12.65,12.455,12.455,21855,11.2466625720067,11.2555602480922,11.0820555644259,11.0820555644259,24562.5934121637,0.0,1.0
2015-11-02,12.87,12.9105,12.65,12.72,22455,11.4513091219721,11.4873447101181,11.2555602480922,11.3178439806903,25236.9267934172,0.0,1.0
2015-11-03,12.73,12.949,12.73,12.76,14704,11.3267416567758,11.5216007630471,11.3267416567758,11.3534346850321,16525.663396589,0.0,1.0
2015-11-04,12.74,12.93,12.64,12.64,4586,11.3356393328612,11.5046951784847,11.2466625720067,11.2466625720067,5154.15481071529,0.0,1.0
2015-11-05,12.8314,13.0,12.8,12.8,18386,11.4169640922822,11.5669789110829,11.3890253893739,11.3890253893739,20663.8225795489,0.0,1.0
2015-11-06,13.12,13.14,12.99,13.0,9591,11.6737510241083,11.6915463762792,11.5580812349974,11.5669789110829,10779.2190993393,0.0,1.0
2015-11-09,13.19,13.19,13.04,13.04,7206,11.7360347567064,11.7360347567064,11.6025696154247,11.6025696154247,8098.74390885615,0.0,1.0
2015-11-10,13.37,13.43,13.14,13.14,18406,11.8961929262445,11.9495789827572,11.6915463762792,11.6915463762792,20686.3003589239,0.0,1.0
2015-11-11,13.49,13.49,13.35,13.4,12481,12.0029650392699,12.0029650392699,11.8783975740736,11.9228859545008,14027.2582190443,0.0,1.0
2015-11-12,13.51,13.6,13.44,13.46,10242,12.0207603914407,12.1008394762098,11.9584766588426,11.9762720110135,11510.8708179996,0.0,1.0
2015-11-13,13.69,13.69,13.183,13.183,10877,12.1809185609788,12.1809185609788,11.7298063834466,11.7298063834466,12224.5403131597,0.0,1.0
2015-11-16,13.58,13.69,13.4024,13.69,23569,12.0830441240389,12.1809185609788,11.9250213967613,12.1809185609788,26488.9391046115,0.0,1.0
2015-11-17,13.57,13.665,13.51,13.65,16806,12.0741464479534,12.1586743707652,12.0207603914407,12.145327856637,18888.0780089144,0.0,1.0
2015-11-18,13.64,13.75,13.53,13.53,14061,12.1364301805516,12.2343046174915,12.0385557436116,12.0385557436116,15803.0027896789,0.0,1.0
2015-11-19,13.76,13.84,13.6087,13.6087,12362,12.243202293577,12.3143837022605,12.1085804544041,12.1085804544041,13893.5154317623,0.0,1.0
2015-11-20,13.92,13.92,13.79,13.8,13577,12.3855651109441,12.3855651109441,12.2698953218333,12.2787929979188,15259.040528801,0.0,1.0
2015-11-23,13.9,13.92,13.86,13.9199,8119,12.3677697587732,12.3855651109441,12.3321790544314,12.3854761341833,9124.85453733045,0.0,1.0
2015-11-24,13.97,14.077,13.9,13.9024,15077,12.4300534913714,12.5252586254857,12.3677697587732,12.3699052010337,16944.873981935,0.0,1.0
2015-11-25,14.04,14.04,13.977,14.04,2890,12.4923372239695,12.4923372239695,12.4362818646312,12.4923372239695,3248.03911970501,0.0,1.0
2015-11-27,13.99,14.04,13.9,14.04,2119,12.4478488435423,12.4923372239695,12.3677697587732,12.4923372239695,2381.52072479408,0.0,1.0
2015-11-30,14.02,14.04,13.85,13.89,15242,12.4745418717986,12.4923372239695,12.323281378346,12.3588720826878,17130.3156617798,0.0,1.0
2015-12-01,13.98,14.04,13.9,13.97,7626,12.4389511674568,12.4923372239695,12.3677697587732,12.4300534913714,8570.77727573371,0.0,1.0
2015-12-02,14.01,14.0824,13.9601,13.97,7162,12.4656441957132,12.5300633705718,12.4212447920468,12.4300534913714,8049.29279423086,0.0,1.0
2015-12-03,13.82,14.04,13.82,14.0,9772,12.2965883500896,12.4923372239695,12.2965883500896,12.4567465196277,10982.6430026842,0.0,1.0
2015-12-04,13.97,13.98,13.89,13.91,9155,12.4300534913714,12.4389511674568,12.3588720826878,12.3766674348587,10289.2035089617,0.0,1.0
2015-12-07,13.95,13.998,13.9216,13.9216,9185,12.4122581392005,12.4549669844106,12.3869887391178,12.3869887391178,10322.9201780244,0.0,1.0
2015-12-08,13.84,14.1,13.83,13.91,8526,12.3143837022605,12.5457232804822,12.3054860261751,12.3766674348587,9582.27734761418,0.0,1.0
2015-12-09,13.97,13.97,13.79,13.79,6137,12.4300534913714,12.4300534913714,12.2698953218333,12.2698953218333,6897.30660125591,0.0,1.0
2015-12-10,14.06,14.09,13.84,13.92,9119,12.5101325761404,12.5368256043968,12.3143837022605,12.3855651109441,10248.7435060865,0.0,1.0
2015-12-11,13.49,14.01,13.49,13.96,9181,12.0029650392699,12.4656441957132,12.0029650392699,12.4211558152859,10318.4246221493,0.0,1.0
2015-12-14,13.5,13.64,13.48,13.48,5453,12.0118627153553,12.1364301805516,11.9940673631844,11.9940673631844,6128.56654662678,0.0,1.0
2015-12-15,13.59,13.89,13.49,13.49,6556,12.0919418001243,12.3588720826878,12.0029650392699,12.0029650392699,7368.21607916473,0.0,1.0
2015-12-16,13.85,13.86,13.54,13.7,6711,12.323281378346,12.3321790544314,12.0474534196971,12.1898162370643,7542.41886932189,0.0,1.0
2015-12-17,13.57,13.97,13.51,13.89,8161,12.0741464479534,12.4300534913714,12.0207603914407,12.3588720826878,9172.05787401821,0.0,1.0
2015-12-18,13.92,13.92,13.76,13.79,8928,12.3855651109441,12.3855651109441,12.243202293577,12.2698953218333,10034.0807130541,0.0,1.0
2015-12-21,13.93,13.9481,13.735,13.735,3448,12.3944627870296,12.4105675807442,12.2209581033633,12.2209581033633,3875.16916427088,0.0,1.0
2015-12-22,13.62,13.92,13.61,13.92,11190,12.1186348283807,12.3855651109441,12.1097371522952,12.3855651109441,12576.3175603803,0.0,1.0
2015-12-23,13.78,13.91,13.64,13.69,7779,12.2609976457479,12.3766674348587,12.1364301805516,12.1809185609788,8742.73228795333,0.0,1.0
2015-12-24,13.82,13.82,13.82,13.82,106,12.2965883500896,12.2965883500896,12.2965883500896,12.2965883500896,119.132230688143,0.0,1.0
2015-12-28,13.91,13.99,13.82,13.82,27136,12.3766674348587,12.4478488435423,12.2965883500896,12.2965883500896,30497.8510561643,0.0,1.0
2015-12-29,14.1129,14.21,13.9156,13.96,10400,12.5572012826324,12.6435977174221,12.3816501334665,12.4211558152859,11688.445275063,0.0,1.0
2015-12-30,14.21,14.25,14.01,14.04,11741,12.6435977174221,12.6791884217639,12.4656441957132,12.4923372239695,13195.5803821649,0.0,1.0
2015-12-31,14.15,14.26,14.0,14.18,30290,12.5902116609094,12.6880860978494,12.4567465196277,12.6169046891658,34042.5968636211,0.0,1.0
2016-01-04,13.52,14.09,13.52,13.92,22677,12.0296580675262,12.5368256043968,12.0296580675262,12.3855651109441,25486.4301444811,0.0,1.0
2016-01-05,13.79,13.9,13.58,13.7,7738,12.2698953218333,12.3677697587732,12.0830441240389,12.1898162370643,8696.65284023437,0.0,1.0
2016-01-06,13.79,13.91,13.72,13.72,1327,12.2698953218333,12.3766674348587,12.2076115892352,12.2076115892352,1491.40066153929,0.0,1.0
2016-01-07,13.64,13.76,13.58,13.72,6056,12.1364301805516,12.243202293577,12.0830441240389,12.2076115892352,6806.27159478667,0.0,1.0
2016-01-08,13.63,13.6484,13.54,13.6484,4009,12.1275325044661,12.1439042284634,12.0474534196971,12.1439042284634,4505.67087574304,0.0,1.0
2016-01-11,13.68,13.89,13.53,13.71,4731,12.1720208848934,12.3588720826878,12.0385557436116,12.1987139131497,5317.11871118489,0.0,1.0
2016-01-12,13.49,13.78,13.04,13.568,23887,12.0029650392699,12.2609976457479,11.6025696154247,12.0723669127363,26846.3357966758,0.0,1.0
2016-01-13,12.91,13.15,12.55,13.05,20794,11.4868998263138,11.7004440523646,11.1665834872377,11.6114672915101,23370.1472163135,0.0,1.0
2016-01-14,13.02,13.02,12.83,12.83,31838,11.5847742632538,11.5847742632538,11.4157184176303,11.4157184176303,35782.3769872553,0.0,1.0
2016-01-15,12.63,12.989,12.58,12.74,25559,11.2377648959213,11.5571914673889,11.1932765154941,11.3356393328612,28725.478152436,0.0,1.0
2016-01-19,12.74,12.97,12.6315,12.96,7106,11.3356393328612,11.5402858828265,11.2390995473341,11.5313882067411,7986.35501198056,0.0,1.0
2016-01-20,12.88,12.98,12.6,12.65,16053,11.4602067980575,11.549183558912,11.2110718676649,11.2555602480922,18041.789615441,0.0,1.0
2016-01-21,12.88,12.9,12.6777,12.6777,5067,11.4602067980575,11.4780021502284,11.2802068108489,11.2802068108489,5694.74540468694,0.0,1.0
2016-01-22,13.0,13.01,12.7966,12.9,6177,11.5669789110829,11.5758765871683,11.3860001795049,11.4780021502284,6942.26216000615,0.0,1.0
2016-01-25,12.56,13.025,12.55,12.93,15932,11.1754811633232,11.5892231012965,11.1665834872377,11.5046951784847,17905.7990502214,0.0,1.0
2016-01-26,12.82,12.97,12.591,12.599,13037,11.4068207415448,11.5402858828265,11.203063959188,11.2101821000564,14652.1404856727,0.0,1.0
2016-01-27,12.65,12.89,12.65,12.87,5633,11.2555602480922,11.4691044741429,11.2555602480922,11.4513091219721,6330.86656100286,0.0,1.0
2016-01-28,12.88,12.88,12.7,12.7,9518,11.4602067980575,11.4602067980575,11.3000486285194,11.3000486285194,10697.1752046202,0.0,1.0
2016-01-29,12.95,12.99,12.86,12.986,11369,11.5224905306556,11.5580812349974,11.4424114458866,11.5545221645633,12777.4936857877,0.0,1.0
2016-02-01,12.82,12.84,12.7201,12.83,25326,11.4068207415448,11.4246160937157,11.3179329574512,11.4157184176303,28463.6120227159,0.0,1.0
2016-02-02,12.69,12.81,12.66,12.71,48491,11.291150952434,11.3979230654594,11.2644579241776,11.3089463046049,54498.4999839499,0.0,1.0
2016-02-03,12.67,12.77,12.6,12.7001,18542,11.2733556002631,11.3623323611176,11.2110718676649,11.3001376052803,20839.1492586748,0.0,1.0
2016-02-04,12.8,12.93,12.61,12.67,44652,11.3890253893739,11.5046951784847,11.2199695437504,11.2733556002631,50183.8902328955,0.0,1.0
2016-02-05,12.45,12.79,12.35,12.73,41740,11.0776067263832,11.3801277132885,10.9886299655287,11.3267416567758,46911.1255558779,0.0,1.0
2016-02-08,12.4,12.67,12.33,12.33,28808,11.033118345956,11.2733556002631,10.9708346133578,10.9708346133578,32376.9934119244,0.0,1.0
2016-02-09,12.33,12.42,12.3,12.34,34900,10.9708346133578,11.0509136981269,10.9441415851015,10.9797322894433,39223.7250095865,0.0,1.0
2016-02-10,12.15,12.5,12.08,12.36,39582,10.8106764438198,11.1220951068105,10.7483927112216,10.9975276416142,44485.7731613021,0.0,1.0
2016-02-11,12.13,12.32,11.99,12.01,31564,10.7928810916489,10.9619369372724,10.6683136264526,10.6861089786235,35474.4314098161,0.0,1.0
2016-02-12,12.2899,12.35,12.0901,12.0901,26014,10.9351549322552,10.9886299655287,10.7573793640679,10.7573793640679,29236.84763322,0.0,1.0
2016-02-16,12.405,12.49,12.13,12.33,24339,11.0375671839987,11.113197430725,10.7928810916489,10.9708346133578,27354.3336105537,0.0,1.0
2016-02-17,12.41,12.515,12.26,12.43,14306,11.0420160220414,11.1354416209386,10.9085508807597,11.0598113742123,16078.3555870242,0.0,1.0
2016-02-18,12.46,12.53,12.3,12.5,37376,11.0865044024687,11.1487881350668,10.9441415851015,11.1220951068105,42006.4740962263,0.0,1.0
2016-02-19,12.47,12.53,12.4,12.4001,19509,11.0954020785541,11.1487881350668,11.033118345956,11.0332073227168,21925.949891462,0.0,1.0
2016-02-22,12.59,12.68,12.53,12.53,46951,11.2021741915795,11.2822532763485,11.1487881350668,11.1487881350668,52767.7109720656,0.0,1.0
2016-02-23,12.56,12.63,12.5101,12.62,12893,11.1754811633232,11.2377648959213,11.1310817596568,11.2288672198358,14490.3004741718,0.0,1.0
2016-02-24,12.5,12.6,12.3,12.45,33855,11.1220951068105,11.2110718676649,10.9441415851015,11.0776067263832,38049.2610372362,0.0,1.0
2016-02-25,12.41,12.5,12.2897,12.48,28717,11.0420160220414,11.1220951068105,10.9349769787335,11.1042997546396,32274.7195157678,0.0,1.0
2016-02-26,12.49,12.5,12.44,12.44,15435,11.113197430725,11.1220951068105,11.0687090502978,11.0687090502978,17347.2262327498,0.0,1.0
2016-02-29,12.58,12.75,12.41,12.55,39823,11.1932765154941,11.3445370089467,11.0420160220414,11.1665834872377,44756.6304027723,0.0,1.0
2016-03-01,12.69,12.75,12.62,12.71,21032,11.291150952434,11.3445370089467,11.2288672198358,11.3089463046049,23637.6327908774,0.0,1.0
2016-03-02,12.7,12.7,12.58,12.62,27669,11.3000486285194,11.3000486285194,11.1932765154941,11.2288672198358,31096.8838765114,0.0,1.0
2016-03-03,12.68,12.7,12.67,12.7,11409,11.2822532763485,11.3000486285194,11.2733556002631,11.3000486285194,12822.4492445379,0.0,1.0
2016-03-04,12.61,12.7,12.36,12.65,23768,11.2199695437504,11.3000486285194,10.9975276416142,11.2555602480922,26712.5930093939,0.0,1.0
2016-03-07,12.69,12.7,12.51,12.57,25521,11.291150952434,11.3000486285194,11.1309927828959,11.1843788394086,28682.7703716233,0.0,1.0
2016-03-08,12.69,12.78,12.51,12.51,29454,11.291150952434,11.371230037203,11.1309927828959,11.1309927828959,33103.0256857408,0.0,1.0
2016-03-09,12.69,12.75,12.5701,12.63,20575,11.291150952434,11.3445370089467,11.1844678161695,11.2377648959213,23124.0155321558,0.0,1.0
2016-03-10,12.66,12.75,12.58,12.65,23353,11.2644579241776,11.3445370089467,11.1932765154941,11.2555602480922,26246.1790873603,0.0,1.0
2016-03-11,12.79,12.85,12.6943,12.7,33279,11.3801277132885,11.4335137698012,11.2949769531507,11.3000486285194,37401.9009912327,0.0,1.0
2016-03-14,12.76,12.8,12.65,12.65,12389,11.3534346850321,11.3890253893739,11.2555602480922,11.2555602480922,13923.8604339188,0.0,1.0
2016-03-15,12.62,12.73,12.55,12.69,14498,11.2288672198358,11.3267416567758,11.1665834872377,11.291150952434,16294.1422690254,0.0,1.0
2016-03-16,12.54,12.68,12.5,12.54,37840,11.1576858111523,11.2822532763485,11.1220951068105,11.1576858111523,42527.958577729,0.0,1.0
2016-03-17,12.6,12.74,12.5,12.5,18342,11.2110718676649,11.3356393328612,11.1220951068105,11.1220951068105,20614.3714649237,0.0,1.0
2016-03-18,12.62,12.7,12.61,12.64,10165,11.2288672198358,11.3000486285194,11.2199695437504,11.2466625720067,11424.3313674054,0.0,1.0
2016-03-21,12.57,12.78,12.54,12.67,6342,11.1843788394086,11.371230037203,11.1576858111523,11.2733556002631,7127.70383985092,0.0,1.0
2016-03-22,12.71,12.75,12.61,12.68,14472,11.3089463046049,11.3445370089467,11.2199695437504,11.2822532763485,16264.9211558376,0.0,1.0
2016-03-23,12.82,12.87,12.67,12.69,23035,11.4068207415448,11.4513091219721,11.2733556002631,11.291150952434,25888.7823952958,0.0,1.0
2016-03-24,12.81,12.88,12.72,12.72,16428,11.3979230654594,11.4602067980575,11.3178439806903,11.3178439806903,18463.2479787244,0.0,1.0
2016-03-28,12.86,12.9,12.74,12.78,7875,11.4424114458866,11.4780021502284,11.3356393328612,11.371230037203,8850.62562895395,0.0,1.0
2016-03-29,12.87,13.0,12.65,12.79,21625,11.4513091219721,11.5669789110829,11.2555602480922,11.3801277132885,24304.0989493496,0.0,1.0
2016-03-30,12.91,12.95,12.85,12.86,14615,11.4868998263138,11.5224905306556,11.4335137698012,11.4424114458866,16425.6372783698,0.0,1.0
2016-03-31,12.87,13.0,12.8697,12.9,16651,11.4513091219721,11.5669789110829,11.4510421916895,11.4780021502284,18713.875218757,0.0,1.0
2016-04-01,12.77,13.0,12.77,12.88,9792,11.3623323611176,11.5669789110829,11.3623323611176,11.4602067980575,11005.1207820593,0.0,1.0
2016-04-04,12.89,12.98,12.78,12.78,20783,11.4691044741429,11.549183558912,11.371230037203,11.371230037203,23357.7844376572,0.0,1.0
2016-04-05,12.82,12.98,12.69,12.79,16054,11.4068207415448,11.549183558912,11.291150952434,11.3801277132885,18042.9135044098,0.0,1.0
2016-04-06,12.96,12.99,12.77,12.77,12360,11.5313882067411,11.5580812349974,11.3623323611176,11.3623323611176,13891.2676538249,0.0,1.0
2016-04-07,12.9,12.99,12.88,12.92,8036,11.4780021502284,11.5580812349974,11.4602067980575,11.4957975023993,9031.57175292367,0.0,1.0
2016-04-08,12.98,13.0,12.81,12.89,39829,11.549183558912,11.5669789110829,11.3979230654594,11.4691044741429,44763.3737365849,0.0,1.0
2016-04-11,12.93,12.99,12.82,12.94,4725,11.5046951784847,11.5580812349974,11.4068207415448,11.5135928545702,5310.37537737239,0.0,1.0
2016-04-12,12.92,12.98,12.89,12.92,15177,11.4957975023993,11.549183558912,11.4691044741429,11.4957975023993,17057.2628788107,0.0,1.0
2016-04-13,13.01,13.01,12.9,12.9,15909,11.5758765871683,11.5758765871683,11.4780021502284,11.4780021502284,17879.9496039402,0.0,1.0
2016-04-14,13.0,13.0,12.97,13.0,13333,11.5669789110829,11.5669789110829,11.5402858828265,11.5669789110829,14984.8116204245,0.0,1.0
2016-04-15,13.02,13.07,12.94,13.0,16569,11.5847742632538,11.629262643681,11.5135928545702,11.5669789110829,18621.7163233191,0.0,1.0
2016-04-18,13.0,13.02,12.975,12.99,8114,11.5669789110829,11.5847742632538,11.5447347208693,11.5580812349974,9119.23509248663,0.0,1.0
2016-04-19,12.96,13.0,12.85,12.901,13880,11.5313882067411,11.5669789110829,11.4335137698012,11.4788919178369,15599.5788863341,0.0,1.0
2016-04-20,13.07,13.09,12.93,12.98,17170,11.629262643681,11.6470579958519,11.5046951784847,11.549183558912,19297.1735935415,0.0,1.0
2016-04-21,13.08,13.1,13.04,13.1,13551,11.6381603197665,11.6559556719374,11.6025696154247,11.6559556719374,15229.8194156133,0.0,1.0
2016-04-22,13.06,13.13,12.82,12.89,17967,11.6203649675956,11.6826487001937,11.4068207415448,11.4691044741429,20192.91310164,0.0,1.0
2016-04-25,13.25,13.25,13.09,13.09,22799,11.7894208132191,11.7894208132191,11.6470579958519,11.6470579958519,25623.5445986693,0.0,1.0
2016-04-26,12.99,13.205,12.97,13.205,20986,11.5580812349974,11.7493812708346,11.5402858828265,11.7493812708346,23585.9338983147,0.0,1.0
2016-04-27,12.97,13.0,12.85,12.85,11887,11.5402858828265,11.5669789110829,11.4335137698012,11.4335137698012,13359.6681716033,0.0,1.0
2016-04-28,13.0,13.06,12.85,12.95,25135,11.5669789110829,11.6203649675956,11.4335137698012,11.5224905306556,28248.9492296834,0.0,1.0
2016-04-29,13.0,13.0,12.89,12.99,6363,11.5669789110829,11.5669789110829,11.4691044741429,11.5580812349974,7151.30550819478,0.0,1.0
2016-05-02,13.22,13.25,12.98,12.99,21447,11.7627277849627,11.7894208132191,11.549183558912,11.5580812349974,24104.0467129113,0.0,1.0
2016-05-03,13.25,13.25,13.18,13.18,21607,11.7894208132191,11.7894208132191,11.727137080621,11.727137080621,24283.8689479121,0.0,1.0
2016-05-04,13.48,13.48,13.18,13.18,96349,11.9940673631844,11.9940673631844,11.727137080621,11.727137080621,108285.578250677,0.0,1.0
2016-05-05,13.16,13.5,13.07,13.36,59021,11.7093417284501,12.0118627153553,11.629262643681,11.887295250159,66333.050824951,0.0,1.0
2016-05-06,13.12,13.48,13.03,13.11,36726,11.6737510241083,11.9940673631844,11.5936719393392,11.6648533480228,41275.9462665348,0.0,1.0
2016-05-09,13.14,13.2,13.02,13.04,27821,11.6915463762792,11.7449324327918,11.5847742632538,11.6025696154247,31267.7149997622,0.0,1.0
2016-05-10,13.14,13.19,13.12,13.16,22584,11.6915463762792,11.7360347567064,11.6737510241083,11.7093417284501,25381.9084703867,0.0,1.0
2016-05-11,13.1,13.17,13.09,13.11,18649,11.6559556719374,11.7182394045355,11.6470579958519,11.6648533480228,20959.4053783316,0.0,1.0
2016-05-12,12.97,13.16,12.9301,13.16,26866,11.5402858828265,11.7093417284501,11.5047841552456,11.7093417284501,30194.4010346003,0.0,1.0
2016-05-13,13.17,13.2,12.97,12.97,22788,11.7182394045355,11.7449324327918,11.5402858828265,11.5402858828265,25611.181820013,0.0,1.0
2016-05-16,13.31,13.37,13.07,13.13,23581,11.8428068697318,11.8961929262445,11.629262643681,11.6826487001937,26502.4257722365,0.0,1.0
2016-05-17,13.11,13.29,12.94,13.22,28168,11.6648533480228,11.8250115175609,11.5135928545702,11.7627277849627,31657.7044719206,0.0,1.0
2016-05-18,13.24,13.38,13.05,13.09,24923,11.7805231371336,11.9050906023299,11.6114672915101,11.6470579958519,28010.6847683073,0.0,1.0
2016-05-19,13.4,13.4,13.09,13.15,76179,11.9228859545008,11.9228859545008,11.6470579958519,11.7004440523646,85616.7377508678,0.0,1.0
2016-05-20,13.4,13.45,13.1701,13.32,30514,11.9228859545008,11.9673743349281,11.7183283812964,11.8517045458172,34294.3479926224,0.0,1.0
2016-05-23,13.39,13.48,13.279,13.38,34540,11.9139882784154,11.9940673631844,11.8152240738669,11.9050906023299,38819.1249808341,0.0,1.0
2016-05-24,13.28,13.47,13.28,13.38,23261,11.8161138414754,11.985169687099,11.8161138414754,11.9050906023299,26142.7813022347,0.0,1.0
2016-05-25,13.24,13.3,13.15,13.28,19995,11.7805231371336,11.8339091936463,11.7004440523646,11.8161138414754,22472.1599302774,0.0,1.0
2016-05-26,13.285,13.3,13.05,13.2,35880,11.8205626795182,11.8339091936463,11.6114672915101,11.7449324327918,40325.1361989672,0.0,1.0
2016-05-27,13.28,13.36,13.24,13.28,16488,11.8161138414754,11.887295250159,11.7805231371336,11.8161138414754,18530.6813168499,0.0,1.0
2016-05-31,13.14,13.305,13.0,13.3,30598,11.6915463762792,11.8383580316891,11.5669789110829,11.8339091936463,34388.7546659977,0.0,1.0
2016-06-01,13.08,13.21,12.98,13.05,30533,11.6381603197665,11.7538301088773,11.549183558912,11.6114672915101,34315.7018830286,0.0,1.0
2016-06-02,12.83,13.02,12.81,13.0,36736,11.4157184176303,11.5847742632538,11.3979230654594,11.5669789110829,41287.1851562224,0.0,1.0
2016-06-03,12.86,12.95,12.82,12.82,40885,11.4424114458866,11.5224905306556,11.4068207415448,11.4068207415448,45950.2004875914,0.0,1.0
2016-06-06,12.87,12.95,12.83,12.9499,62331,11.4513091219721,11.5224905306556,11.4157184176303,11.5224015538948,70053.1233115335,0.0,1.0
2016-06-07,12.81,12.95,12.81,12.94,38999,11.3979230654594,11.5224905306556,11.3979230654594,11.5135928545702,43830.5458925173,0.0,1.0
2016-06-08,13.01,13.06,12.87,12.93,41845,11.5758765871683,11.6203649675956,11.4513091219721,11.5046951784847,47029.1338975973,0.0,1.0
2016-06-09,12.96,13.01,12.774,12.85,31042,11.5313882067411,11.5758765871683,11.3658914315517,11.4335137698012,34887.7613681255,0.0,1.0
2016-06-10,12.97,13.05,12.94,12.94,34950,11.5402858828265,11.6114672915101,11.5135928545702,11.5135928545702,39279.9194580243,0.0,1.0
2016-06-13,12.61,13.0499,12.56,12.89,55886,11.2199695437504,11.6113783147493,11.1754811633232,11.4691044741429,62809.658907901,0.0,1.0
2016-06-14,12.57,12.6699,12.5,12.63,60915,11.1843788394086,11.2732666235022,11.1220951068105,11.2377648959213,68461.6965317752,0.0,1.0
2016-06-15,12.85,12.87,12.62,12.62,34753,11.4335137698012,11.4513091219721,11.2288672198358,11.2288672198358,39058.5133311791,0.0,1.0
2016-06-16,12.8,12.92,12.74,12.92,31611,11.3890253893739,11.4957975023993,11.3356393328612,11.4957975023993,35527.2541913478,0.0,1.0
2016-06-17,12.76,12.91,12.71,12.8843,43792,11.3534346850321,11.4868998263138,11.3089463046049,11.4640327987742,49217.3457197653,0.0,1.0
2016-06-20,12.7,12.97,12.67,12.89,22388,11.3000486285194,11.5402858828265,11.2733556002631,11.4691044741429,25161.6262325107,0.0,1.0
2016-06-21,12.85,12.92,12.545,12.78,48710,11.4335137698012,11.4957975023993,11.162134649195,11.371230037203,54744.6316681073,0.0,1.0
2016-06-22,12.88,13.03,12.75,12.94,39035,11.4602067980575,11.5936719393392,11.3445370089467,11.5135928545702,43871.0058953927,0.0,1.0
2016-06-23,12.97,13.09,12.69,12.69,58470,11.5402858828265,11.6470579958519,11.291150952434,11.291150952434,65713.7880031669,0.0,1.0
2016-06-24,12.64,13.05,12.545,12.78,1051130,11.2466625720067,11.6114672915101,11.162134649195,11.371230037203,1181353.41172856,0.0,1.0
2016-06-27,12.56,12.74,12.51,12.62,51081,11.1754811633232,11.3356393328612,11.1309927828959,11.2288672198358,57409.3724130279,0.0,1.0
2016-06-28,12.54,12.64,12.42,12.55,58173,11.1576858111523,11.2466625720067,11.0509136981269,11.1665834872377,65379.9929794459,0.0,1.0
2016-06-29,12.49,12.71,12.45,12.6,62505,11.113197430725,11.3089463046049,11.0776067263832,11.2110718676649,70248.6799920974,0.0,1.0
2016-06-30,12.74,12.75,12.49,12.49,20467,11.3356393328612,11.3445370089467,11.113197430725,11.113197430725,23002.6355235303,0.0,1.0
2016-07-01,12.82,12.88,12.76,12.79,14383,11.4068207415448,11.4602067980575,11.3534346850321,11.3801277132885,16164.8950376184,0.0,1.0
2016-07-05,12.73,12.88,12.68,12.71,22097,11.3267416567758,11.4602067980575,11.2822532763485,11.3089463046049,24834.5745426025,0.0,1.0
2016-07-06,12.75,12.89,12.51,12.71,38110,11.3445370089467,11.4691044741429,11.1309927828959,11.3089463046049,42831.4085992932,0.0,1.0
2016-07-07,12.7,12.79,12.6,12.755,19419,11.3000486285194,11.3801277132885,11.2110718676649,11.3489858469894,21824.7998842739,0.0,1.0
2016-07-08,12.88,12.89,12.75,12.75,17646,11.4602067980575,11.4691044741429,11.3445370089467,11.3445370089467,19832.1447426694,0.0,1.0
2016-07-11,13.04,13.0799,12.831,12.88,32361,11.6025696154247,11.6380713430056,11.4166081852388,11.4602067980575,36370.1709179147,0.0,1.0
2016-07-12,13.14,13.15,12.99,13.0,42483,11.6915463762792,11.7004440523646,11.5580812349974,11.5669789110829,47746.1750596634,0.0,1.0
2016-07-13,13.12,13.18,12.95,13.13,24453,11.6737510241083,11.727137080621,11.5224905306556,11.6826487001937,27482.4569529918,0.0,1.0
2016-07-14,13.15,13.24,13.13,13.22,16387,11.7004440523646,11.7805231371336,11.6826487001937,11.7627277849627,18417.1685310055,0.0,1.0
2016-07-15,13.2,13.24,13.071,13.24,18923,11.7449324327918,11.7805231371336,11.6301524112896,11.7805231371336,21267.350955771,0.0,1.0
2016-07-18,13.14,13.24,13.08,13.2,26105,11.6915463762792,11.7805231371336,11.6381603197665,11.7449324327918,29339.1215293768,0.0,1.0
2016-07-19,13.1,13.24,13.01,13.13,13944,11.6559556719374,11.7805231371336,11.5758765871683,11.6826487001937,15671.5077803344,0.0,1.0
2016-07-20,13.18,13.24,13.08,13.09,17317,11.727137080621,11.7805231371336,11.6381603197665,11.6470579958519,19462.3852719486,0.0,1.0
2016-07-21,12.99,13.155,12.811,13.08,16024,11.5580812349974,11.7048928904073,11.3988128330679,11.6381603197665,18009.1968353471,0.0,1.0
2016-07-22,12.99,13.11,12.95,12.97,21109,11.5580812349974,11.6648533480228,11.5224905306556,11.5402858828265,23724.1722414717,0.0,1.0
2016-07-25,13.17,13.19,13.0,13.004,19127,11.7182394045355,11.7360347567064,11.5669789110829,11.5705379815171,21496.6243053971,0.0,1.0
2016-07-26,13.07,13.13,12.81,13.13,11741,11.629262643681,11.6826487001937,11.3979230654594,11.6826487001937,13195.5803821649,0.0,1.0
2016-07-27,13.2,13.24,13.02,13.02,23544,11.7449324327918,11.7805231371336,11.5847742632538,11.5847742632538,26460.8418803927,0.0,1.0
2016-07-28,13.27,13.28,13.04,13.04,18913,11.80721616539,11.8161138414754,11.6025696154247,11.6025696154247,21256.1120660833,0.0,1.0
2016-07-29,13.08,13.2599,13.02,13.25,22863,11.6381603197665,11.7982295125437,11.5847742632538,11.7894208132191,25695.4734926697,0.0,1.0
2016-08-01,12.73,13.105,12.665,13.02,35866,11.3267416567758,11.6604045099801,11.2689067622204,11.5847742632538,40309.4017534047,0.0,1.0
2016-08-02,12.72,12.93,12.6971,12.8,23003,11.3178439806903,11.5046951784847,11.2974683024547,11.3890253893739,25852.8179482956,0.0,1.0
2016-08-03,12.74,12.8001,12.62,12.8001,21426,11.3356393328612,11.3891143661348,11.2288672198358,11.3891143661348,24080.4450445673,0.0,1.0
2016-08-04,12.96,13.03,12.694,12.695,22710,11.5313882067411,11.5936719393392,11.2947100228682,11.2955997904767,25523.51848045,0.0,1.0
2016-08-05,13.21,13.3,12.94,12.94,31288,11.7538301088773,11.8339091936463,11.5135928545702,11.5135928545702,35164.2380544395,0.0,1.0
2016-08-08,13.16,13.21,13.0301,13.21,15095,11.7093417284501,11.7538301088773,11.5937609161001,11.7538301088773,16965.1039833726,0.0,1.0
2016-08-09,13.22,13.29,13.11,13.12,25095,11.7627277849627,11.8250115175609,11.6648533480228,11.6737510241083,28203.9936709334,0.0,1.0
2016-08-10,13.34,13.35,13.19,13.25,20331,11.8694998979881,11.8783975740736,11.7360347567064,11.7894208132191,22849.7866237794,0.0,1.0
2016-08-11,13.28,13.4,13.27,13.38,23521,11.8161138414754,11.9228859545008,11.80721616539,11.9050906023299,26434.9924341113,0.0,1.0
2016-08-12,13.34,13.37,13.1,13.13,26191,11.8694998979881,11.8961929262445,11.6559556719374,11.6826487001937,29435.77598069,0.0,1.0
2016-08-15,13.35,13.37,13.31,13.31,21833,11.8783975740736,11.8961929262445,11.8428068697318,11.8428068697318,24537.8678548509,0.0,1.0
2016-08-16,13.32,13.43,13.29,13.35,38238,11.8517045458172,11.9495789827572,11.8250115175609,11.8783975740736,42975.2663872942,0.0,1.0
2016-08-17,13.43,13.45,13.3,13.39,29340,11.9495789827572,11.9673743349281,11.8339091936463,11.9139882784154,32974.9023433026,0.0,1.0
2016-08-18,13.47,13.5,13.43,13.45,23830,11.985169687099,12.0118627153553,11.9495789827572,11.9673743349281,26782.2741254567,0.0,1.0
2016-08-19,13.45,13.48,13.365,13.47,24544,11.9673743349281,11.9940673631844,11.8917440882017,11.985169687099,27584.7308491486,0.0,1.0
2016-08-22,13.49,13.5,13.41,13.41,23411,12.0029650392699,12.0118627153553,11.9317836305863,11.9317836305863,26311.3646475479,0.0,1.0
2016-08-23,13.38,13.5,13.35,13.35,28973,11.9050906023299,12.0118627153553,11.8783975740736,11.8783975740736,32562.4350917693,0.0,1.0
2016-08-24,13.45,13.5,13.37,13.4499,33758,11.9673743349281,12.0118627153553,11.8961929262445,11.9672853581672,37940.2438072668,0.0,1.0
2016-08-25,13.49,13.5,13.1,13.38,36649,12.0029650392699,12.0118627153553,11.6559556719374,11.9050906023299,41189.4068159406,0.0,1.0
2016-08-26,13.43,13.54,13.36,13.5,70589,11.9495789827572,12.0474534196971,11.887295250159,12.0118627153553,79334.1984155211,0.0,1.0
2016-08-29,13.45,13.5,13.42,13.48,27231,11.9673743349281,12.0118627153553,11.9406813066717,11.9940673631844,30604.6205081961,0.0,1.0
2016-08-30,13.4,13.45,13.345,13.45,43357,11.9228859545008,11.9673743349281,11.8739487360309,11.9673743349281,48728.4540183564,0.0,1.0
2016-08-31,13.16,13.47,13.04,13.47,47968,11.7093417284501,11.985169687099,11.6025696154247,11.985169687099,53910.7060532903,0.0,1.0
2016-09-01,13.18,13.23,13.0,13.23,21507,11.727137080621,11.7716254610482,11.5669789110829,11.7716254610482,24171.4800510364,0.0,1.0
2016-09-02,13.31,13.35,13.05,13.18,19288,11.8428068697318,11.8783975740736,11.6114672915101,11.727137080621,21677.5704293668,0.0,1.0
2016-09-06,13.28,13.38,13.17,13.38,12103,11.8161138414754,11.9050906023299,11.7182394045355,11.9050906023299,13602.4281888546,0.0,1.0
2016-09-07,13.25,13.36,13.155,13.35,17720,11.7894208132191,11.887295250159,11.7048928904073,11.8783975740736,19915.3125263573,0.0,1.0
2016-09-08,13.14,13.2995,13.0,13.23,19689,11.6915463762792,11.8334643098421,11.5669789110829,11.7716254610482,22128.2499058379,0.0,1.0
2016-09-09,12.85,13.13,12.85,13.05,21734,11.4335137698012,11.6826487001937,11.4335137698012,11.6114672915101,24426.602846944,0.0,1.0
2016-09-12,13.14,13.17,12.82,12.93,58049,11.6915463762792,11.7182394045355,11.4068207415448,11.5046951784847,65240.6307473201,0.0,1.0
2016-09-13,13.0,13.13,12.93,13.11,24743,11.5669789110829,11.6826487001937,11.5046951784847,11.6648533480228,27808.3847539311,0.0,1.0
2016-09-14,13.1,13.37,12.935,13.06,34398,11.6559556719374,11.8961929262445,11.5091440165275,11.6203649675956,38659.5327472707,0.0,1.0
2016-09-15,13.14,13.23,13.03,13.09,16651,11.6915463762792,11.7716254610482,11.5936719393392,11.6470579958519,18713.875218757,0.0,1.0
2016-09-16,13.38,13.4,12.96,13.18,96371,11.9050906023299,11.9228859545008,11.5313882067411,11.727137080621,108310.30380799,0.0,1.0
2016-09-19,13.38,13.4,13.19,13.38,37100,11.9050906023299,11.9228859545008,11.7360347567064,11.9050906023299,41696.2807408498,0.0,1.0
2016-09-20,13.33,13.45,13.24,13.45,13706,11.8606022219027,11.9673743349281,11.7805231371336,11.9673743349281,15404.0222057705,0.0,1.0
2016-09-21,13.44,13.45,13.291,13.42,13063,11.9584766588426,11.9673743349281,11.8259012851694,11.9406813066717,14681.3615988604,0.0,1.0
2016-09-22,13.42,13.5,13.33,13.41,38962,11.9406813066717,12.0118627153553,11.8606022219027,11.9317836305863,43788.9620006735,0.0,1.0
2016-09-23,13.42,13.45,13.39,13.43,20690,11.9406813066717,11.9673743349281,11.9139882784154,11.9495789827572,23253.2627635628,0.0,1.0
2016-09-26,13.28,13.42,13.26,13.42,22990,11.8161138414754,11.9406813066717,11.7983184893045,11.9406813066717,25838.2073917018,0.0,1.0
2016-09-27,13.23,13.34,13.14,13.31,19272,11.7716254610482,11.8694998979881,11.6915463762792,11.8428068697318,21659.5882058667,0.0,1.0
2016-09-28,13.54,13.6,13.13,13.3,67295,12.0474534196971,12.1008394762098,11.6826487001937,11.8339091936463,75632.1081524388,0.0,1.0
2016-09-29,13.41,13.59,13.391,13.59,23758,11.9317836305863,12.0919418001243,11.9148780460239,12.0919418001243,26701.3541197063,0.0,1.0
2016-09-30,13.49,13.5699,13.4,13.42,16762,12.0029650392699,12.0740574711926,11.9228859545008,11.9406813066717,18838.626894289,0.0,1.0
2016-10-03,13.54,13.59,13.25,13.45,18622,12.0474534196971,12.0919418001243,11.7894208132191,11.9673743349281,20929.0603761753,0.0,1.0
2016-10-04,13.6,13.63,13.48,13.6,13707,12.1008394762098,12.1275325044661,11.9940673631844,12.1008394762098,15405.1460947393,0.0,1.0
2016-10-05,13.74,13.75,13.64,13.65,14639,12.2254069414061,12.2343046174915,12.1364301805516,12.145327856637,16452.6106136199,0.0,1.0
2016-10-06,13.68,13.75,13.61,13.75,9656,12.1720208848934,12.2343046174915,12.1097371522952,12.2343046174915,10852.2718823085,0.0,1.0
2016-10-07,13.63,13.74,13.63,13.74,6010,12.1275325044661,12.2254069414061,12.1275325044661,12.2254069414061,6754.57270222392,0.0,1.0
2016-10-10,13.71,13.75,13.645,13.67,10727,12.1987139131497,12.2343046174915,12.1408790185943,12.1631232088079,12055.9569678462,0.0,1.0
2016-10-11,13.64,13.75,13.56,13.67,14841,12.1364301805516,12.2343046174915,12.065248771868,12.1631232088079,16679.6361853086,0.0,1.0
2016-10-12,13.72,13.75,13.66,13.69,22421,12.2076115892352,12.2343046174915,12.1542255327225,12.1809185609788,25198.7145684795,0.0,1.0
2016-10-13,13.61,13.73,13.545,13.67,9564,12.1097371522952,12.2165092653206,12.0519022577398,12.1631232088079,10748.874097183,0.0,1.0
2016-10-14,13.62,13.69,13.54,13.59,12537,12.1186348283807,12.1809185609788,12.0474534196971,12.0919418001243,14090.1960012947,0.0,1.0
2016-10-17,13.57,13.65,13.56,13.6246,14650,12.0741464479534,12.145327856637,12.065248771868,12.12272775938,16464.9733922763,0.0,1.0
2016-10-18,13.64,13.65,13.4712,13.65,7827,12.1364301805516,12.145327856637,11.9862374082292,12.145327856637,8796.67895845364,0.0,1.0
2016-10-19,13.63,13.65,13.61,13.65,10166,12.1275325044661,12.145327856637,12.1097371522952,12.145327856637,11425.4552563741,0.0,1.0
2016-10-20,13.64,13.65,13.61,13.63,23816,12.1364301805516,12.145327856637,12.1097371522952,12.1275325044661,26766.5396798942,0.0,1.0
2016-10-21,13.6,13.64,13.51,13.59,30695,12.1008394762098,12.1364301805516,12.0207603914407,12.0919418001243,34497.7718959671,0.0,1.0
2016-10-24,13.59,13.67,13.57,13.65,24086,12.0919418001243,12.1631232088079,12.0741464479534,12.145327856637,27069.9897014585,0.0,1.0
2016-10-25,13.53,13.57,13.503,13.56,17530,12.0385557436116,12.0741464479534,12.0145320181809,12.065248771868,19701.7736222938,0.0,1.0
2016-10-26,13.55,13.64,13.5,13.5,15067,12.0563510957825,12.1364301805516,12.0118627153553,12.0118627153553,16933.6350922476,0.0,1.0
2016-10-27,13.54,13.64,13.5,13.64,21668,12.0474534196971,12.1364301805516,12.0118627153553,12.1364301805516,24352.4261750062,0.0,1.0
2016-10-28,13.62,13.65,13.56,13.6,610875,12.1186348283807,12.145327856637,12.065248771868,12.1008394762098,686555.673788855,0.0,1.0
2016-10-31,13.69,13.75,13.635,13.66,39644,12.1809185609788,12.2343046174915,12.1319813425089,12.1542255327225,44555.4542773652,0.0,1.0
2016-11-01,13.62,13.73,13.53,13.73,35690,12.1186348283807,12.2165092653206,12.0385557436116,12.2165092653206,40111.5972949036,0.0,1.0
2016-11-02,13.48,13.64,13.48,13.6,34604,11.9940673631844,12.1364301805516,11.9940673631844,12.1008394762098,38891.0538748346,0.0,1.0
2016-11-03,13.64,13.69,13.45,13.45,23268,12.1364301805516,12.1809185609788,11.9673743349281,11.9673743349281,26150.6485250159,0.0,1.0
2016-11-04,13.63,13.7,13.62,13.66,125992,12.1275325044661,12.1898162370643,12.1186348283807,12.1542255327225,141601.018951513,0.0,1.0
2016-11-07,13.69,13.75,13.63,13.75,39621,12.1809185609788,12.2343046174915,12.1275325044661,12.2343046174915,44529.6048310838,0.0,1.0
2016-11-08,13.71,13.8,13.61,13.69,30397,12.1987139131497,12.2787929979188,12.1097371522952,12.1809185609788,34162.8529832779,0.0,1.0
2016-11-09,13.94,13.97,13.74,13.74,106048,12.403360463115,12.4300534913714,12.2254069414061,12.2254069414061,119186.177358643,0.0,1.0
2016-11-10,14.0,14.0,13.86,13.97,70668,12.4567465196277,12.4567465196277,12.3321790544314,12.4300534913714,79422.9856440532,0.0,1.0
2016-11-11,14.25,14.33,13.73,14.0,141712,12.6791884217639,12.7503698304475,12.2165092653206,12.4567465196277,159268.553540359,0.0,1.0
2016-11-14,14.3,14.39,14.25,14.36,57119,12.7236768021912,12.8037558869602,12.6791884217639,12.7770628587039,64195.4140063771,0.0,1.0
2016-11-15,14.3,14.35,13.93,14.28,65645,12.7236768021912,12.7681651826184,12.3944627870296,12.7058814500203,73777.6913539912,0.0,1.0
2016-11-16,14.57,14.6,14.22,14.26,73306,12.9639140564983,12.9906070847546,12.6524953935076,12.6880860978494,82387.8047436314,0.0,1.0
2016-11-17,14.72,14.75,14.51,14.6,47122,13.09737919778,13.1240722260363,12.9105279999856,12.9906070847546,52959.8959857229,0.0,1.0
2016-11-18,14.79,14.8,14.5,14.73,45248,13.1596629303781,13.1685606064636,12.9016303239001,13.1062768738654,50853.7280582742,0.0,1.0
2016-11-21,14.81,14.86,14.78,14.8,26621,13.177458282549,13.2219466629763,13.1507652542927,13.1685606064636,29919.0482372551,0.0,1.0
2016-11-22,14.86,14.88,14.67,14.86,43662,13.2219466629763,13.2397420151472,13.0528908173528,13.2219466629763,49071.2401538269,0.0,1.0
2016-11-23,14.89,14.92,14.79,14.89,24286,13.2486396912326,13.275332719489,13.1596629303781,13.2486396912326,27294.7674952097,0.0,1.0
2016-11-25,14.89,14.92,14.85,14.92,8985,13.2486396912326,13.275332719489,13.2130489868908,13.275332719489,10098.1423842732,0.0,1.0
2016-11-28,14.8,14.91,14.79,14.91,29386,13.1685606064636,13.2664350434035,13.1596629303781,13.2664350434035,33026.6012358655,0.0,1.0
2016-11-29,14.82,14.89,14.82,14.86,16000,13.1863559586345,13.2486396912326,13.1863559586345,13.2219466629763,17982.2235000969,0.0,1.0
2016-11-30,14.74,14.85,14.73,14.85,29862,13.1151745499509,13.2130489868908,13.1062768738654,13.2130489868908,33561.5723849934,0.0,1.0
2016-12-01,15.03,15.18,14.73,14.74,116797,13.3732071564289,13.5066722977106,13.1062768738654,13.1151745499509,131266.859883801,0.0,1.0
2016-12-02,14.98,15.04,14.87,15.04,53561,13.3287187760017,13.3821048325143,13.2308443390617,13.3821048325143,60196.617055543,0.0,1.0
2016-12-05,15.14,15.272,14.995,15.0,44135,13.4710815933688,13.5885309176968,13.3420652901298,13.3465141281726,49602.8396360487,0.0,1.0
2016-12-06,15.46,15.56,15.15,15.19,38237,13.7558072281032,13.8447839889577,13.4799792694543,13.5155699737961,42974.1424983253,0.0,1.0
2016-12-07,15.69,15.77,15.47,15.59,35185,13.9604537780685,14.0316351867521,13.7647049041886,13.871477017214,39544.0333656818,0.0,1.0
2016-12-08,15.87,16.015,15.5931,15.75,51225,14.1206119476066,14.2496282508456,13.8742352968005,14.0138398345812,57571.2124245289,0.0,1.0
2016-12-09,16.08,16.15,15.721,15.92,41018,14.307463145401,14.3697468779991,13.9880365739334,14.1651003280338,46099.6777204359,0.0,1.0
2016-12-12,15.94,16.14,15.8701,16.14,27318,14.1828956802047,14.3608492019137,14.1207009243674,14.3608492019137,30702.398848478,0.0,1.0
2016-12-13,15.93,16.24,15.92,16.01,66754,14.1739980041193,14.4498259627682,14.1651003280338,14.2451794128028,75024.0842203416,0.0,1.0
2016-12-14,15.88,15.98,15.84,15.95,29380,14.129509623692,14.2184863845465,14.0939189193502,14.1917933562901,33019.857902053,0.0,1.0
2016-12-15,16.15,16.2,15.95,16.16,31982,14.3697468779991,14.4142352584264,14.1917933562901,14.3786445540846,35944.2169987563,0.0,1.0
2016-12-16,16.37,16.39,16.08,16.21,121193,14.565495751879,14.5832911040499,14.307463145401,14.4231329345118,136207.475790453,0.0,1.0
2016-12-19,16.38,16.54,16.23,16.42,27402,14.5743934279644,14.7167562453316,14.4409282866827,14.6099841323062,30796.8055218535,0.0,1.0
2016-12-20,16.4,16.75,16.19,16.48,33360,14.5921887801353,14.903607443126,14.4053375823409,14.6633701888189,37492.9359977021,0.0,1.0
2016-12-21,16.23,16.4,15.97,16.4,12222,14.4409282866827,14.5921887801353,14.209588708461,14.5921887801353,13736.1709761365,0.0,1.0
2016-12-22,16.25,16.31,16.155,16.22,17947,14.4587236388536,14.5121096953663,14.3741957160418,14.4320306105973,20170.435322265,0.0,1.0
2016-12-23,16.33,16.39,16.3,16.3,11761,14.5299050475372,14.5832911040499,14.5032120192808,14.5032120192808,13218.05816154,0.0,1.0
2016-12-27,16.15,16.5,16.12,16.4,21976,14.3697468779991,14.6811655409898,14.3430538497428,14.5921887801353,24698.5839773831,0.0,1.0
2016-12-28,15.7,16.0,15.6681,16.0,31987,13.9693514541539,14.2362817367174,13.9409678674414,14.2362817367174,35949.8364436001,0.0,1.0
2016-12-29,15.69,15.89,15.65,15.7,31528,13.9604537780685,14.1384072997775,13.9248630737267,13.9693514541539,35433.9714069409,0.0,1.0
2016-12-30,15.6,15.7,15.34,15.7,24437,13.8803746932995,13.9693514541539,13.6490351150778,13.9693514541539,27464.4747294917,0.0,1.0
2017-01-03,15.4,15.7,15.045,15.7,23188,13.7024211715905,13.9693514541539,13.3865536705571,13.9693514541539,26060.7374075154,0.0,1.0
2017-01-04,15.4,15.64,15.34,15.49,28496,13.7024211715905,13.9159653976413,13.6490351150778,13.7825002563595,32026.3400536726,0.0,1.0
2017-01-05,15.18,15.4,15.16,15.26,16769,13.5066722977106,13.7024211715905,13.4888769455397,13.5778537063942,18846.4941170704,0.0,1.0
2017-01-06,15.19,15.28,15.16,15.28,22763,13.5155699737961,13.5956490585651,13.4888769455397,13.5956490585651,25583.0845957941,0.0,1.0
2017-01-09,15.2,15.25,13.48,15.23,48870,13.5244676498815,13.5689560303088,11.9940673631844,13.5511606781379,54924.4539031086,0.0,1.0
2017-01-10,15.23,15.27,14.865,14.8899,30453,13.5511606781379,13.5867513824797,13.226395501019,13.2485507144718,34225.7907655281,0.0,1.0
2017-01-11,14.97,15.18,14.68,15.0803,10921,13.3198210999162,13.5066722977106,13.0617884934382,13.4179624671387,12273.9914277849,0.0,1.0
2017-01-12,14.9,14.98,14.695,14.695,17897,13.2575373673181,13.3287187760017,13.0751350075664,13.0751350075664,20114.2408738271,0.0,1.0
2017-01-13,15.39,15.5,14.9,14.9,45486,13.693523495505,13.791397932445,13.2575373673181,13.2575373673181,51121.2136328382,0.0,1.0
2017-01-17,15.07,15.32,14.9114,15.19,22758,13.4087978607707,13.6312397629069,13.2676807180555,13.5155699737961,25577.4651509503,0.0,1.0
2017-01-18,15.19,15.21,15.06,15.16,10982,13.5155699737961,13.533365325967,13.3999001846852,13.4888769455397,12342.548654879,0.0,1.0
2017-01-19,14.93,15.23,14.75,15.2,23928,13.2842303955744,13.5511606781379,13.1240722260363,13.5244676498815,26892.415244395,0.0,1.0
2017-01-20,15.02,15.38,14.8464,14.97,14917,13.3643094803435,13.6846258194196,13.2098458235001,13.3198210999162,16765.051746934,0.0,1.0
2017-01-23,15.13,15.21,14.95,15.075,15845,13.4621839172834,13.533365325967,13.3020257477453,13.4132466988134,17808.0207099397,0.0,1.0
2017-01-24,15.11,15.125,15.01,15.01,14428,13.4443885651125,13.4577350792407,13.355411804258,13.355411804258,16215.4700412124,0.0,1.0
2017-01-25,15.28,15.3,15.14,15.17,8806,13.5956490585651,13.613444410736,13.4710815933688,13.4977746216252,9896.96625886585,0.0,1.0
2017-01-26,15.24,15.26,15.18,15.26,15883,13.5600583542233,13.5778537063942,13.5066722977106,13.5778537063942,17850.7284907525,0.0,1.0
2017-01-27,15.14,15.35,15.11,15.31,10135,13.4710815933688,13.6579327911632,13.4443885651125,13.6223420868215,11390.6146983427,0.0,1.0
2017-01-30,14.82,15.04,14.76,15.03,24645,13.1863559586345,13.3821048325143,13.1329699021218,13.3732071564289,27698.243634993,0.0,1.0
2017-01-31,14.81,14.85,14.69,14.76,16500,13.177458282549,13.2130489868908,13.0706861695237,13.1329699021218,18544.167984475,0.0,1.0
2017-02-01,15.05,15.2,14.97,14.97,27654,13.3910025085998,13.5244676498815,13.3198210999162,13.3198210999162,31080.02554198,0.0,1.0
2017-02-02,15.05,15.1,14.95,15.05,26698,13.3910025085998,13.435490889027,13.3020257477453,13.3910025085998,30005.5876878492,0.0,1.0
2017-02-03,15.09,15.14,15.045,15.11,10043,13.4265932129416,13.4710815933688,13.3865536705571,13.4443885651125,11287.2169132171,0.0,1.0
2017-02-06,15.05,15.09,15.02,15.08,7419,13.3910025085998,13.4265932129416,13.3643094803435,13.4176955368561,8338.13225920119,0.0,1.0
2017-02-07,15.09,15.28,15.01,15.28,12138,13.4265932129416,13.5956490585651,13.355411804258,13.5956490585651,13641.764302761,0.0,1.0
2017-02-08,15.1,15.21,14.9,15.03,13482,13.435490889027,13.533365325967,13.2575373673181,13.3732071564289,15152.2710767692,0.0,1.0
2017-02-09,15.31,15.36,15.05,15.05,27125,13.6223420868215,13.6668304672487,13.3910025085998,13.3910025085998,30485.4882775079,0.0,1.0
2017-02-10,15.73,15.74,15.26,15.39,38721,13.9960444824103,14.0049421584957,13.5778537063942,13.693523495505,43518.1047592032,0.0,1.0
2017-02-13,16.12,16.22,15.75,15.75,13004,14.3430538497428,14.4320306105973,14.0138398345812,14.0138398345812,14615.0521497037,0.0,1.0
2017-02-14,15.84,16.06,15.77,16.06,13728,14.0939189193502,14.2896677932301,14.0316351867521,14.2896677932301,15428.7477630832,0.0,1.0
2017-02-15,16.05,16.08,15.47,15.83,12728,14.2807701171446,14.307463145401,13.7647049041886,14.0850212432648,14304.8587943271,0.0,1.0
2017-02-16,15.86,15.9252,15.8027,15.8027,11601,14.1117142715211,14.1697271195982,14.0607305875515,14.0607305875515,13038.235926539,0.0,1.0
2017-02-17,15.97,16.0,15.72,15.91,23629,14.209588708461,14.2362817367174,13.9871468063248,14.1562026519484,26556.372442737,0.0,1.0
2017-02-21,15.83,16.0,15.8,16.0,13989,14.0850212432648,14.2362817367174,14.0583282150084,14.2362817367174,15722.0827839284,0.0,1.0
2017-02-22,15.7,15.9,15.58,15.9,21453,13.9693514541539,14.1473049758629,13.8625793411286,14.1473049758629,24110.7900467238,0.0,1.0
2017-02-23,15.54,15.64,15.51,15.61,9655,13.8269886367868,13.9159653976413,13.8002956085304,13.8892723693849,10851.1479933397,0.0,1.0
2017-02-24,15.61,15.61,15.471,15.48,37295,13.8892723693849,13.8892723693849,13.7655946717972,13.7736025802741,41915.4390897572,0.0,1.0
2017-02-27,15.48,15.71,15.45,15.58,25534,13.7736025802741,13.9782491302394,13.7469095520177,13.8625793411286,28697.3809282171,0.0,1.0
2017-02-28,15.44,15.48,15.07,15.27,81785,13.7380118759323,13.7736025802741,13.4087978607707,13.5867513824797,91917.259309714,0.0,1.0
2017-03-01,15.59,15.77,15.51,15.51,41371,13.871477017214,14.0316351867521,13.8002956085304,13.8002956085304,46496.4105264069,0.0,1.0
2017-03-02,15.44,15.65,15.3175,15.65,32176,13.7380118759323,13.9248630737267,13.6290153438855,13.9248630737267,36162.2514586949,0.0,1.0
2017-03-03,15.44,15.53,15.38,15.5,45667,13.7380118759323,13.8180909607013,13.6846258194196,13.791397932445,51324.6375361828,0.0,1.0
2017-03-06,15.53,15.58,15.36,15.39,27816,13.8180909607013,13.8625793411286,13.6668304672487,13.693523495505,31262.0955549185,0.0,1.0
2017-03-07,15.66,15.81,15.3,15.47,28599,13.9337607498121,14.0672258910939,13.613444410736,13.7647049041886,32142.1006174546,0.0,1.0
2017-03-08,15.62,15.79,15.62,15.78,19322,13.8981700454704,14.049430538923,13.8981700454704,14.0405328628375,21715.7826543045,0.0,1.0
2017-03-09,15.86,15.93,15.6,15.6,37016,14.1117142715211,14.1739980041193,13.8803746932995,13.8803746932995,41601.8740674743,0.0,1.0
2017-03-10,15.73,15.9,15.71,15.84,30709,13.9960444824103,14.1473049758629,13.9782491302394,14.0939189193502,34513.5063415297,0.0,1.0
2017-03-13,15.79,15.99,15.7,15.7,20308,14.049430538923,14.2273840606319,13.9693514541539,13.9693514541539,22823.937177498,0.0,1.0
2017-03-14,15.64,15.76,15.47,15.76,18807,13.9159653976413,14.0227375106666,13.7647049041886,14.0227375106666,21136.9798353951,0.0,1.0
2017-03-15,15.85,15.88,15.8,15.88,19079,14.1028165954357,14.129509623692,14.0583282150084,14.129509623692,21442.6776348968,0.0,1.0
2017-03-16,15.77,15.86,15.71,15.84,49204,14.0316351867521,14.1117142715211,13.9782491302394,14.0939189193502,55299.832818673,0.0,1.0
2017-03-17,15.96,15.9901,15.68,15.68,69464,14.2006910323756,14.2274730373928,13.951556101983,13.951556101983,78069.8233256708,0.0,1.0
2017-03-20,15.88,16.0,15.87,15.87,10533,14.129509623692,14.2362817367174,14.1206119476066,14.1206119476066,11837.9225079076,0.0,1.0
2017-03-21,15.22,15.84,15.22,15.65,20931,13.5422630020524,14.0939189193502,13.5422630020524,13.9248630737267,23524.1200050331,0.0,1.0
2017-03-22,15.11,15.25,15.04,15.25,38225,13.4443885651125,13.5689560303088,13.3821048325143,13.5689560303088,42960.6558307002,0.0,1.0
2017-03-23,15.21,15.28,15.18,15.23,7490,13.533365325967,13.5956490585651,13.5066722977106,13.5511606781379,8417.92837598285,0.0,1.0
2017-03-24,15.13,15.45,15.05,15.45,13067,13.4621839172834,13.7469095520177,13.3910025085998,13.7469095520177,14685.8571547354,0.0,1.0
2017-03-27,15.3,15.3,15.0,15.0,45799,13.613444410736,13.613444410736,13.3465141281726,13.3465141281726,51472.9908800587,0.0,1.0
2017-03-28,15.38,15.47,15.19,15.2,22898,13.6846258194196,13.7647049041886,13.5155699737961,13.5244676498815,25734.8096065762,0.0,1.0
2017-03-29,15.41,15.55,15.34,15.34,26557,13.7113188476759,13.8358863128722,13.6490351150778,13.6490351150778,29847.1193432547,0.0,1.0
2017-03-30,15.37,15.44,15.28,15.33,32281,13.6757281433341,13.7380118759323,13.5956490585651,13.6401374389924,36280.2598004144,0.0,1.0
2017-03-31,15.5,15.62,15.27,15.35,35591,13.791397932445,13.8981700454704,13.5867513824797,13.6579327911632,40000.3322869968,0.0,1.0
2017-04-03,15.9,15.94,15.45,15.54,28509,14.1473049758629,14.1828956802047,13.7469095520177,13.8269886367868,32040.9506102665,0.0,1.0
2017-04-04,15.55,15.97,15.52,15.9,53453,13.8358863128722,14.209588708461,13.8091932846159,14.1473049758629,60075.2370469176,0.0,1.0
2017-04-05,15.13,15.67,15.06,15.52,36151,13.4621839172834,13.9426584258976,13.3999001846852,13.8091932846159,40629.7101095002,0.0,1.0
2017-04-06,15.47,15.55,15.12,15.4,38835,13.7647049041886,13.8358863128722,13.4532862411979,13.7024211715905,43646.2281016416,0.0,1.0
2017-04-07,15.7,15.77,15.25,15.49,52317,13.9693514541539,14.0316351867521,13.5689560303088,13.7825002563595,58798.4991784108,0.0,1.0
2017-04-10,15.27,15.86,15.25,15.62,19792,13.5867513824797,14.1117142715211,13.5689560303088,13.8981700454704,22244.0104696198,0.0,1.0
2017-04-11,15.49,15.49,15.09,15.26,23989,13.7825002563595,13.7825002563595,13.4265932129416,13.5778537063942,26960.9724714891,0.0,1.0
2017-04-12,15.26,15.65,15.24,15.47,13812,13.5778537063942,13.9248630737267,13.5600583542233,13.7647049041886,15523.1544364587,0.0,1.0
2017-04-13,15.23,15.39,15.0,15.37,49320,13.5511606781379,13.693523495505,13.3465141281726,13.6757281433341,55430.2039390486,0.0,1.0
2017-04-17,15.26,15.35,15.2,15.23,13368,13.5778537063942,13.6579327911632,13.5244676498815,13.5511606781379,15024.147734331,0.0,1.0
2017-04-18,15.46,15.4899,15.21,15.22,29475,13.7558072281032,13.7824112795987,13.533365325967,13.5422630020524,33126.6273540847,0.0,1.0
2017-04-19,15.43,15.54,15.31,15.43,37655,13.7291141998468,13.8269886367868,13.6223420868215,13.7291141998468,42320.0391185094,0.0,1.0
2017-04-20,15.77,15.8,15.34,15.41,36724,14.0316351867521,14.0583282150084,13.6490351150778,13.7113188476759,41273.6984885974,0.0,1.0
2017-04-21,15.88,15.89,15.65,15.7,24927,14.129509623692,14.1384072997775,13.9248630737267,13.9693514541539,28015.1803241823,0.0,1.0
2017-04-24,16.13,16.15,15.84,15.99,47502,14.3519515258282,14.3697468779991,14.0939189193502,14.2273840606319,53386.9737938503,0.0,1.0
2017-04-25,16.39,16.4801,16.15,16.16,34909,14.5832911040499,14.6634591655798,14.3697468779991,14.3786445540846,39233.8400103051,0.0,1.0
2017-04-26,16.96,16.99,16.36,16.38,103688,15.0904586409204,15.1171516691768,14.5565980757935,14.5743934279644,116533.799392378,0.0,1.0
2017-04-27,16.72,17.24,16.72,16.97,36501,14.8769144148697,15.339593571313,14.8769144148697,15.0993563170059,41023.0712485648,0.0,1.0
2017-04-28,16.46,16.8,16.39,16.72,43092,14.645574836648,14.9480958235533,14.5832911040499,14.8769144148697,48430.6234416361,0.0,1.0
2017-05-01,16.48,16.82,16.42,16.82,19281,14.6633701888189,14.9658911757242,14.6099841323062,14.9658911757242,21669.7032065856,0.0,1.0
2017-05-02,16.88,16.91,16.54,16.58,18813,15.0192772322368,15.0459702604932,14.7167562453316,14.7523469496734,21143.7231692078,0.0,1.0
2017-05-03,16.81,16.88,16.75,16.82,23989,14.9569934996387,15.0192772322368,14.903607443126,14.9658911757242,26960.9724714891,0.0,1.0
2017-05-04,16.96,17.12,16.74,16.74,14160,15.0904586409204,15.2328214582876,14.8947097670406,14.8947097670406,15914.2677975858,0.0,1.0
2017-05-05,16.77,17.0,16.74,17.0,14178,14.9214027952969,15.1260493452622,14.8947097670406,15.1260493452622,15934.4977990234,0.0,1.0
2017-05-08,16.79,16.9,16.77,16.82,11978,14.9391981474678,15.0370725844077,14.9214027952969,14.9658911757242,13461.9420677601,0.0,1.0
2017-05-09,16.79,16.89,16.73,16.89,15311,14.9391981474678,15.0281749083223,14.8858120909551,15.0281749083223,17207.864000624,0.0,1.0
2017-05-10,16.48,16.77,16.41,16.7,27939,14.6633701888189,14.9214027952969,14.6010864562208,14.8591190626988,31400.3338980755,0.0,1.0
2017-05-11,16.32,16.55,16.3,16.52,22108,14.5210073714517,14.7256539214171,14.5032120192808,14.6989608931607,24846.937321259,0.0,1.0
2017-05-12,16.2,16.51,16.17,16.3,29247,14.4142352584264,14.6900632170753,14.38754223017,14.5032120192808,32870.3806692083,0.0,1.0
2017-05-15,16.44,16.44,16.13,16.19,31650,14.6277794844771,14.6277794844771,14.3519515258282,14.4053375823409,35571.0858611293,0.0,1.0
2017-05-16,16.48,16.57,16.41,16.5,18003,14.6633701888189,14.7434492735879,14.6010864562208,14.6811655409898,20233.3731045153,0.0,1.0
2017-05-17,15.87,16.41,15.77,16.21,33147,14.1206119476066,14.6010864562208,14.0316351867521,14.4231329345118,37253.5476473569,0.0,1.0
2017-05-18,16.31,16.33,15.92,15.9282,23480,14.5121096953663,14.5299050475372,14.1651003280338,14.1723964224239,26388.9129863922,0.0,1.0
2017-05-19,16.22,16.33,16.21,16.26,18997,14.4320306105973,14.5299050475372,14.4231329345118,14.4676213149391,21350.5187394588,0.0,1.0
2017-05-22,16.45,16.5,16.17,16.179,20396,14.6366771605626,14.6811655409898,14.38754223017,14.3955501386469,22922.8394067485,0.0,1.0
2017-05-23,16.62,16.6652,16.46,16.46,27801,14.7879376540152,14.8281551499214,14.645574836648,14.645574836648,31245.2372203871,0.0,1.0
2017-05-24,16.64,16.81,16.64,16.8,9436,14.8057330061861,14.9569934996387,14.8057330061861,14.9480958235533,10605.0163091821,0.0,1.0
2017-05-25,16.59,16.89,16.51,16.63,20711,14.7612446257588,15.0281749083223,14.6900632170753,14.7968353301006,23276.8644319068,0.0,1.0
2017-05-26,16.51,16.55,16.32,16.47,18451,14.6900632170753,14.7256539214171,14.5210073714517,14.6544725127335,20736.875362518,0.0,1.0
2017-05-30,16.4,16.68,16.34,16.46,10811,14.5921887801353,14.8413237105279,14.5388027236226,14.645574836648,12150.3636412218,0.0,1.0
2017-05-31,16.32,16.46,16.27,16.4,11857,14.5210073714517,14.645574836648,14.4765189910245,14.5921887801353,13325.9515025406,0.0,1.0
2017-06-01,16.62,16.69,16.33,16.41,19854,14.7879376540152,14.8502213866133,14.5299050475372,14.6010864562208,22313.6915856827,0.0,1.0
2017-06-02,16.74,16.9,16.59,16.64,28306,14.8947097670406,15.0370725844077,14.7612446257588,14.8057330061861,31812.8011496089,0.0,1.0
2017-06-05,16.68,16.7999,16.625,16.64,19905,14.8413237105279,14.9480068467924,14.7923864920579,14.8057330061861,22371.0099230893,0.0,1.0
2017-06-06,16.56,16.83,16.49,16.55,13679,14.7345515975025,14.9747888518096,14.6722678649044,14.7256539214171,15373.6772036141,0.0,1.0
2017-06-07,16.38,16.65,16.28,16.65,20550,14.5743934279644,14.8146306822715,14.4854166671099,14.8146306822715,23095.918307937,0.0,1.0
2017-06-08,16.66,16.86,16.52,16.8023,49041,14.823528358357,15.001481880066,14.6989608931607,14.9501422890529,55116.6389167657,0.0,1.0
2017-06-09,16.99,17.12,16.85,16.93,29142,15.1171516691768,15.2328214582876,14.9925842039805,15.0637656126641,32752.372327489,0.0,1.0
2017-06-12,16.83,17.09,16.705,17.04,31221,14.9747888518096,15.2061284300313,14.8635679007415,15.161640049604,35088.9374935329,0.0,1.0
2017-06-13,16.84,16.92,16.77,16.77,20700,14.9836865278951,15.0548679365786,14.9214027952969,14.9214027952969,23264.5016532503,0.0,1.0
2017-06-14,16.84,16.9,16.66,16.7555,14827,14.9836865278951,15.0370725844077,14.823528358357,14.908501164973,16663.901739746,0.0,1.0
2017-06-15,16.88,16.9,16.67,16.67,17256,15.0192772322368,15.0370725844077,14.8324260344424,14.8324260344424,19393.8280448546,0.0,1.0
2017-06-16,16.92,16.95,16.78,16.78,45906,15.0548679365786,15.081560964835,14.9303004713824,14.9303004713824,51593.2469997157,0.0,1.0
2017-06-19,16.8,16.975,16.71,16.975,8251,14.9480958235533,15.1038051550486,14.8680167387842,15.1038051550486,9273.2078812062,0.0,1.0
2017-06-20,16.63,16.83,16.56,16.73,12392,14.7968353301006,14.9747888518096,14.7345515975025,14.8858120909551,13927.2321008251,0.0,1.0
2017-06-21,16.58,16.8,16.466,16.485,96496,14.7523469496734,14.9480958235533,14.6509134422993,14.6678190268616,108450.789929084,0.0,1.0
2017-06-22,16.55,16.8,16.51,16.8,10320,14.7256539214171,14.9480958235533,14.6900632170753,14.9480958235533,11598.5341575625,0.0,1.0
2017-06-23,16.22,16.85,16.2,16.805,81712,14.4320306105973,14.9925842039805,14.4142352584264,14.952544661596,91835.2154149947,0.0,1.0
2017-06-26,15.92,16.07,15.88,16.07,17059,14.1651003280338,14.2985654693155,14.129509623692,14.2985654693155,19172.4219180096,0.0,1.0
2017-06-27,15.71,15.86,15.04,15.05,16911,13.9782491302394,14.1117142715211,13.3821048325143,13.3910025085998,19006.0863506337,0.0,1.0
2017-06-28,15.97,16.0,15.57,15.62,17032,14.209588708461,14.2362817367174,13.8536816650431,13.8981700454704,19142.0769158532,0.0,1.0
2017-06-29,15.98,16.065,15.85,16.04,23070,14.2184863845465,14.2941166312728,14.1028165954357,14.2718724410592,25928.1185092022,0.0,1.0
2017-06-30,15.77,16.0,15.75,16.0,11232,14.0316351867521,14.2362817367174,14.0138398345812,14.2362817367174,12623.520897068,0.0,1.0
2017-07-03,15.97,15.99,15.71,15.8,7220,14.209588708461,14.2273840606319,13.9782491302394,14.0583282150084,8114.47835441876,0.0,1.0
2017-07-05,15.99,16.0,15.62,15.94,17789,14.2273840606319,14.2362817367174,13.8981700454704,14.1828956802047,19992.8608652016,0.0,1.0
2017-07-06,16.0,16.04,15.9,15.94,9410,14.2362817367174,14.2718724410592,14.1473049758629,14.1828956802047,10575.7951959945,0.0,1.0
2017-07-07,16.07,16.2699,15.985,16.0,6701,14.2985654693155,14.4764300142636,14.2229352225892,14.2362817367174,7531.17997963436,0.0,1.0
2017-07-10,15.98,16.09,15.87,15.97,12851,14.2184863845465,14.3163608214864,14.1206119476066,14.209588708461,14443.0971374841,0.0,1.0
2017-07-11,15.82,15.99,15.675,15.675,8550,14.0761235671793,14.2273840606319,13.9471072639403,13.9471072639403,9609.2506828643,0.0,1.0
2017-07-12,16.0,16.015,15.69,15.69,5404,14.2362817367174,14.2496282508456,13.9604537780685,13.9604537780685,6073.49598715773,0.0,1.0
2017-07-13,16.32,16.43,15.72,15.97,8208,14.5210073714517,14.6188818083917,13.9871468063248,14.209588708461,9224.88065554974,0.0,1.0
2017-07-14,15.64,16.28,15.59,16.28,7490,13.9159653976413,14.4854166671099,13.871477017214,14.4854166671099,8417.92837598284,0.0,1.0
2017-07-17,15.37,15.61,15.35,15.59,16496,13.6757281433341,13.8892723693849,13.6579327911632,13.871477017214,18539.6724286,0.0,1.0
2017-07-18,15.46,15.46,15.25,15.37,18540,13.7558072281032,13.7558072281032,13.5689560303088,13.6757281433341,20836.9014807373,0.0,1.0
2017-07-19,15.53,15.69,15.2701,15.6,13179,13.8180909607013,13.9604537780685,13.5868403592405,13.8803746932995,14811.7327192361,0.0,1.0
2017-07-20,15.56,15.68,15.38,15.49,4788,13.8447839889577,13.951556101983,13.6846258194196,13.7825002563595,5381.18038240399,0.0,1.0
2017-07-21,15.58,15.7,15.4,15.67,16418,13.8625793411286,13.9693514541539,13.7024211715905,13.9426584258976,18452.0090890369,0.0,1.0
2017-07-24,15.49,15.62,15.46,15.61,11242,13.7825002563595,13.8981700454704,13.7558072281032,13.8892723693849,12634.7597867556,0.0,1.0
2017-07-25,15.78,15.955,15.64,15.64,10799,14.0405328628375,14.1962421943329,13.9159653976413,13.9159653976413,12136.8769735967,0.0,1.0
2017-07-26,15.7,15.98,15.7,15.98,2566,13.9693514541539,14.2184863845465,13.9693514541539,14.2184863845465,2883.89909382805,0.0,1.0
2017-07-27,15.67,15.76,15.42,15.68,10214,13.9426584258976,14.0227375106666,13.7202165237614,13.951556101983,11479.4019268744,0.0,1.0
2017-07-28,15.71,15.81,15.55,15.69,7018,13.9782491302394,14.0672258910939,13.8358863128722,13.9604537780685,7887.45278273,0.0,1.0
2017-07-31,15.25,15.64,15.24,15.59,9177,13.5689560303088,13.9159653976413,13.5600583542233,13.871477017214,10313.9290662743,0.0,1.0
2017-08-01,15.7,15.79,15.15,15.18,7583,13.9693514541539,14.049430538923,13.4799792694543,13.5066722977106,8522.45005007721,0.0,1.0
2017-08-02,15.26,15.59,15.21,15.59,19410,13.5778537063942,13.871477017214,13.533365325967,13.871477017214,21814.6848835551,0.0,1.0
2017-08-03,15.33,15.47,15.148,15.32,22873,13.6401374389924,13.7647049041886,13.4781997342372,13.6312397629069,25706.7123823572,0.0,1.0
2017-08-04,15.43,15.52,15.35,15.35,10865,13.7291141998468,13.8091932846159,13.6579327911632,13.6579327911632,12211.0536455346,0.0,1.0
2017-08-07,15.35,15.4899,15.07,15.4299,52030,13.6579327911632,13.7824112795987,13.4087978607707,13.729025223086,58475.9430443779,0.0,1.0
2017-08-08,15.58,15.72,15.45,15.45,3183,13.8625793411286,13.9871468063248,13.7469095520177,13.7469095520177,3577.33858755052,0.0,1.0
2017-08-09,15.57,15.7499,15.46,15.51,12950,13.8536816650431,14.0137508578203,13.7558072281032,13.8002956085304,14554.362145391,0.0,1.0
2017-08-10,15.5,15.57,15.46,15.48,27130,13.791397932445,13.8536816650431,13.7558072281032,13.7736025802741,30491.1077223518,0.0,1.0
2017-08-11,15.46,15.59,15.41,15.59,21055,13.7558072281032,13.871477017214,13.7113188476759,13.871477017214,23663.4822371588,0.0,1.0
2017-08-14,15.89,15.92,15.5,15.5,26442,14.1384072997775,14.1651003280338,13.791397932445,13.791397932445,29717.8721118476,0.0,1.0
2017-08-15,16.0,16.01,15.82,15.89,11290,14.2362817367174,14.2451794128028,14.0761235671793,14.1384072997775,12688.7064572559,0.0,1.0
2017-08-16,16.06,16.16,15.95,16.05,14309,14.2896677932301,14.3786445540846,14.1917933562901,14.2807701171446,16081.7272539304,0.0,1.0
2017-08-17,15.89,16.07,15.84,15.94,13874,14.1384072997775,14.2985654693155,14.0939189193502,14.1828956802047,15592.8355525215,0.0,1.0
2017-08-18,15.95,15.95,15.77,15.77,22027,14.1917933562901,14.1917933562901,14.0316351867521,14.0316351867521,24755.9023147898,0.0,1.0
2017-08-21,15.92,16.05,15.85,15.9,17694,14.1651003280338,14.2807701171446,14.1028165954357,14.1473049758629,19886.0914131697,0.0,1.0
2017-08-22,15.95,16.04,15.9,16.02,21261,14.1917933562901,14.2718724410592,14.1473049758629,14.2540770888883,23895.0033647226,0.0,1.0
2017-08-23,15.76,15.9,15.72,15.79,20317,14.0227375106666,14.1473049758629,13.9871468063248,14.049430538923,22834.0521782169,0.0,1.0
2017-08-24,15.93,15.98,15.58,15.72,35536,14.1739980041193,14.2184863845465,13.8625793411286,13.9871468063248,39938.5183937151,0.0,1.0
2017-08-25,15.89,16.0,15.87,15.88,14637,14.1384072997775,14.2362817367174,14.1206119476066,14.129509623692,16450.3628356824,0.0,1.0
2017-08-28,15.81,15.985,15.8,15.98,19942,14.0672258910939,14.2229352225892,14.0583282150084,14.2184863845465,22412.5938149333,0.0,1.0
2017-08-29,15.79,15.94,15.69,15.69,12443,14.049430538923,14.1828956802047,13.9604537780685,13.9604537780685,13984.5504382316,0.0,1.0
2017-08-30,15.85,15.89,15.78,15.81,8021,14.1028165954357,14.1384072997775,14.0405328628375,14.0672258910939,9014.71341839231,0.0,1.0
2017-08-31,15.86,16.02,15.81,15.81,30406,14.1117142715211,14.2540770888883,14.0672258910939,14.0672258910939,34172.9679839967,0.0,1.0
2017-09-01,15.68,15.88,15.57,15.57,24137,13.951556101983,14.129509623692,13.8536816650431,13.8536816650431,27127.308038865,0.0,1.0
2017-09-05,15.5,15.74,15.38,15.7,27791,13.791397932445,14.0049421584957,13.6846258194196,13.9693514541539,31233.9983306995,0.0,1.0
2017-09-06,15.52,15.64,15.455,15.5,28147,13.8091932846159,13.9159653976413,13.7513583900605,13.791397932445,31634.1028035767,0.0,1.0
2017-09-07,15.4,15.55,15.34,15.49,17470,13.7024211715905,13.8358863128722,13.6490351150778,13.7825002563595,19634.3402841683,0.0,1.0
2017-09-08,15.33,15.47,15.31,15.34,9883,13.6401374389924,13.7647049041886,13.6223420868215,13.6490351150778,11107.3946782161,0.0,1.0
2017-09-11,15.6,15.76,15.31,15.31,14551,13.8803746932995,14.0227375106666,13.6223420868215,13.6223420868215,16353.7083843693,0.0,1.0
2017-09-12,15.68,15.79,15.65,15.68,12064,13.951556101983,14.049430538923,13.9248630737267,13.951556101983,13558.5965190731,0.0,1.0
2017-09-13,15.84,15.92,15.67,15.67,17271,14.0939189193502,14.1651003280338,13.9426584258976,13.9426584258976,19410.6863793859,0.0,1.0
2017-09-14,15.78,15.87,15.67,15.75,17008,14.0405328628375,14.1206119476066,13.9426584258976,14.0138398345812,19115.1035806031,0.0,1.0
2017-09-15,15.71,15.8,15.54,15.8,61214,13.9782491302394,14.0583282150084,13.8269886367868,14.0583282150084,68797.7393334332,0.0,1.0
2017-09-18,16.06,16.08,15.5999,15.66,20198,14.2896677932301,14.307463145401,13.8802857165386,13.9337607498121,22700.3093909348,0.0,1.0
2017-09-19,16.12,16.2,15.98,16.05,15979,14.3430538497428,14.4142352584264,14.2184863845465,14.2807701171446,17958.621831753,0.0,1.0
2017-09-20,16.62,16.79,16.3,16.45,17164,14.7879376540152,14.9391981474678,14.5032120192808,14.6366771605626,19290.430259729,0.0,1.0
2017-09-21,16.64,16.83,16.45,16.57,10537,14.8057330061861,14.9747888518096,14.6366771605626,14.7434492735879,11842.4180637826,0.0,1.0
2017-09-22,16.3,16.82,16.26,16.36,19790,14.5032120192808,14.9658911757242,14.4676213149391,14.5565980757935,22241.7626916824,0.0,1.0
2017-09-25,16.34,16.5,16.3,16.3,4110,14.5388027236226,14.6811655409898,14.5032120192808,14.5032120192808,4619.18366158741,0.0,1.0
2017-09-26,16.84,16.89,16.39,16.39,8835,14.9836865278951,15.0281749083223,14.5832911040499,14.5832911040499,9929.55903895973,0.0,1.0
2017-09-27,17.35,17.5,16.67,16.91,23678,15.4374680082529,15.5709331495346,14.8324260344424,15.0459702604932,26611.443002206,0.0,1.0
2017-09-28,17.37,17.51,16.0,17.32,17568,15.4552633604238,15.5798308256201,14.2362817367174,15.4107749799966,19744.4814031064,0.0,1.0
2017-09-29,17.1,17.28,16.3,17.01,11329,15.2150261061167,15.3751842756548,14.5032120192808,15.1349470213477,12732.5381270374,0.0,1.0
2017-10-02,17.72,17.75,17.05,17.16,25200,15.7666820234145,15.7933750516709,15.1705377256895,15.2684121626294,28322.0020126527,0.0,1.0
2017-10-03,17.62,17.715,17.35,17.67,15552,15.67770526256,15.7622331853718,15.4374680082529,15.7221936429873,17478.7212420942,0.0,1.0
2017-10-04,17.6,17.76,17.51,17.56,12573,15.6599099103891,15.8022727277563,15.5798308256201,15.6243192060473,14130.6560041699,0.0,1.0
2017-10-05,17.44,17.75,17.35,17.6,10455,15.517547093022,15.7933750516709,15.4374680082529,15.6599099103891,11750.2591683445,0.0,1.0
2017-10-06,17.09,17.26,17.0228,17.06,1905,15.2061284300313,15.3573889234839,15.1463360467371,15.1794354017749,2141.00848548028,0.0,1.0
2017-10-09,17.04,17.16,16.98,17.0,15073,15.161640049604,15.2684121626294,15.1082539930913,15.1260493452622,16940.3784260601,0.0,1.0
2017-10-10,17.25,17.25,17.0,17.09,9947,15.3484912473984,15.3484912473984,15.1260493452622,15.2061284300313,11179.3235722165,0.0,1.0
2017-10-11,17.12,17.3,17.0,17.11,13686,15.2328214582876,15.3929796278257,15.1260493452622,15.2239237822022,15381.5444263954,0.0,1.0
2017-10-12,17.05,17.26,16.96,17.26,8279,15.1705377256895,15.3573889234839,15.0904586409204,15.3573889234839,9304.67677233138,0.0,1.0
2017-10-13,17.01,17.17,17.01,17.07,6951,15.1349470213477,15.2773098387149,15.1349470213477,15.1883330778604,7812.15222182334,0.0,1.0
2017-10-16,16.99,17.05,16.6,17.05,11632,15.1171516691768,15.1705377256895,14.7701423018443,15.1705377256895,13073.0764845704,0.0,1.0
2017-10-17,16.73,16.9,16.73,16.9,3844,14.8858120909551,15.0370725844077,14.8858120909551,15.0370725844077,4320.22919589829,0.0,1.0
2017-10-18,16.76,17.15,16.7,16.74,13567,14.9125051192115,15.259514486544,14.8591190626988,14.8947097670406,15247.8016391134,0.0,1.0
2017-10-19,16.79,16.92,16.625,16.73,4657,14.9391981474678,15.0548679365786,14.7923864920579,14.8858120909551,5233.95092749696,0.0,1.0
2017-10-20,16.91,17.08,16.79,16.96,7659,15.0459702604932,15.1972307539458,14.9391981474678,15.0904586409204,8607.86561170264,0.0,1.0
2017-10-23,16.47,16.64,16.22,16.64,11397,14.6544725127335,14.8057330061861,14.4320306105973,14.8057330061861,12808.9625769128,0.0,1.0
2017-10-24,16.42,16.62,16.29,16.44,10118,14.6099841323062,14.7879376540152,14.4943143431954,14.6277794844771,11371.5085858738,0.0,1.0
2017-10-25,16.59,16.88,15.27,15.27,16613,14.7612446257588,15.0192772322368,13.5867513824797,13.5867513824797,18671.1674379444,0.0,1.0
2017-10-26,16.85,16.96,16.7,16.7,4291,14.9925842039805,15.0904586409204,14.8591190626988,14.8591190626988,4822.60756493224,0.0,1.0
2017-10-27,17.0,17.0,16.8,16.8,15890,15.1260493452622,15.1260493452622,14.9480958235533,14.9480958235533,17858.5957135338,0.0,1.0
2017-10-30,16.91,16.91,16.81,16.83,8769,15.0459702604932,15.0459702604932,14.9569934996387,14.9747888518096,9855.38236702186,0.0,1.0
2017-10-31,16.92,17.0,16.84,16.91,16815,15.0548679365786,15.1260493452622,14.9836865278951,15.0459702604932,18898.1930096332,0.0,1.0
2017-11-01,16.94,17.0,16.88,17.0,17735,15.0726632887495,15.1260493452622,15.0192772322368,15.1260493452622,19932.1708608887,0.0,1.0
2017-11-02,17.47,17.47,16.9,16.98,6790,15.5442401212783,15.5442401212783,15.0370725844077,15.1082539930913,7631.20609785363,0.0,1.0
2017-11-03,17.41,17.55,17.19,17.19,25240,15.4908540647656,15.6154215299619,15.2951051908857,15.2951051908857,28366.9575714029,0.0,1.0
2017-11-06,17.5,17.71,17.43,17.49,9081,15.5709331495346,15.7577843473291,15.5086494169365,15.5620354734492,10206.0357252738,0.0,1.0
2017-11-07,17.13,17.37,17.11,17.36,14004,15.2417191343731,15.4552633604238,15.2239237822022,15.4463656843384,15738.9411184598,0.0,1.0
2017-11-08,17.32,17.47,17.07,17.07,24260,15.4107749799966,15.5442401212783,15.1883330778604,15.1883330778604,27265.5463820219,0.0,1.0
2017-11-09,17.16,17.27,17.09,17.27,13390,15.2684121626294,15.3662865995693,15.2061284300313,15.3662865995693,15048.8732916436,0.0,1.0
2017-11-10,17.26,17.66,17.13,17.13,17794,15.3573889234839,15.7132959669018,15.2417191343731,15.2417191343731,19998.4803100453,0.0,1.0
2017-11-13,17.49,17.61,17.16,17.19,15504,15.5620354734492,15.6688075864746,15.2684121626294,15.2951051908857,17424.7745715939,0.0,1.0
2017-11-14,17.76,17.76,17.39,17.39,15261,15.8022727277563,15.8022727277563,15.4730587125947,15.4730587125947,17151.6695521862,0.0,1.0
2017-11-15,17.7,17.76,17.48,17.65,21161,15.7488866712436,15.8022727277563,15.5531377973638,15.7043982908164,23782.6144678469,0.0,1.0
2017-11-16,17.73,17.89,17.32,17.75,13619,15.7755796995,15.9179425168671,15.4107749799966,15.7933750516709,15306.2438654887,0.0,1.0
2017-11-17,17.74,17.74,17.29,17.6,23377,15.7844773755854,15.7844773755854,15.3840819517402,15.6599099103891,26273.1524226104,0.0,1.0
2017-11-20,17.85,17.85,17.48,17.48,7498,15.8823518125253,15.8823518125253,15.5531377973638,15.5531377973638,8426.91948773294,0.0,1.0
2017-11-21,18.03,18.33,17.86,17.9,7404,16.0425099820634,16.3094402646269,15.8912494886108,15.9268401929526,8321.27392466985,0.0,1.0
2017-11-22,18.12,18.18,17.71,17.71,6481,16.1225890668324,16.1759751233451,15.7577843473291,15.7577843473291,7283.92440650803,0.0,1.0
2017-11-24,17.75,17.93,17.42,17.93,5495,15.7933750516709,15.9535332212089,15.4997517408511,15.9535332212089,6175.76988331452,0.0,1.0
2017-11-27,17.61,17.78,16.62,16.62,5947,15.6688075864746,15.8200680799272,14.7879376540152,14.7879376540152,6683.76769719226,0.0,1.0
2017-11-28,17.93,17.94,16.67,16.67,5755,15.9535332212089,15.9624308972944,14.8324260344424,14.8324260344424,6467.98101519112,0.0,1.0
2017-11-29,18.27,18.35,17.9,17.96,28209,16.2560542081142,16.3272356167978,15.9268401929526,15.9802262494653,31703.7839196396,0.0,1.0
2017-11-30,17.9,18.3,17.86,18.3,21894,15.9268401929526,16.2827472363705,15.8912494886108,16.2827472363705,24606.4250819451,0.0,1.0
2017-12-01,18.04,18.3,17.72,17.95,11344,16.0514076581489,16.2827472363705,15.7666820234145,15.9713285733798,12749.3964615687,0.0,1.0
2017-12-04,17.53,18.27,17.49,18.27,7516,15.597626177791,16.2560542081142,15.5620354734492,16.2560542081142,8447.14948917052,0.0,1.0
2017-12-05,17.11,17.5301,17.11,17.5301,8386,15.2239237822022,15.5977151545518,15.2239237822022,15.5977151545518,9424.93289198827,0.0,1.0
2017-12-06,17.03,17.15,16.965,17.1,17166,15.1527423735186,15.259514486544,15.0949074789632,15.2150261061167,19292.6780376664,0.0,1.0
2017-12-07,16.97,17.13,16.96,17.09,14295,15.0993563170059,15.2417191343731,15.0904586409204,15.2061284300313,16065.9928083678,0.0,1.0
2017-12-08,16.76,16.98,16.75,16.898,8600,14.9125051192115,15.1082539930913,14.903607443126,15.0352930491907,9665.44513130207,0.0,1.0
2017-12-11,16.67,16.92,16.57,16.92,9803,14.8324260344424,15.0548679365786,14.7434492735879,15.0548679365786,11017.4835607157,0.0,1.0
2017-12-12,16.72,16.832,16.68,16.78,8398,14.8769144148697,14.9765683870267,14.8413237105279,14.9303004713824,9438.41955961335,0.0,1.0
2017-12-13,16.72,16.9,16.25,16.36,12291,14.8769144148697,15.0370725844077,14.4587236388536,14.5565980757935,13813.7193149807,0.0,1.0
2017-12-14,16.65,16.94,16.58,16.75,20709,14.8146306822715,15.0726632887495,14.7523469496734,14.903607443126,23274.6166539692,0.0,1.0
2017-12-15,16.89,17.05,16.53,16.53,72505,15.0281749083223,15.1705377256895,14.7078585692462,14.7078585692462,81487.5696796579,0.0,1.0
2017-12-18,16.82,17.014,16.67,16.97,16260,14.9658911757242,15.1385060917819,14.8324260344424,15.0993563170059,18274.4346319734,0.0,1.0
2017-12-19,16.65,17.0,16.61,17.0,7596,14.8146306822715,15.1260493452622,14.7790399779297,15.1260493452622,8537.06060667103,0.0,1.0
2017-12-20,16.06,16.57,16.02,16.5,12068,14.2896677932301,14.7434492735879,14.2540770888883,14.6811655409898,13563.0920749481,0.0,1.0
2017-12-21,16.22,16.4,16.13,16.13,26732,14.4320306105973,14.5921887801353,14.3519515258282,14.3519515258282,30043.7999127868,0.0,1.0
2017-12-22,16.15,16.24,16.06,16.23,31775,14.3697468779991,14.4498259627682,14.2896677932301,14.4409282866827,35711.5719822238,0.0,1.0
2017-12-26,16.25,16.295,16.175,16.19,27131,14.4587236388536,14.4987631812381,14.3919910682127,14.4053375823409,30492.2316113206,0.0,1.0
2017-12-27,16.25,16.385,16.25,16.29,17799,14.4587236388536,14.5788422660072,14.4587236388536,14.4943143431954,20004.0997548891,0.0,1.0
2017-12-28,16.29,16.3,16.15,16.25,20754,14.4943143431954,14.5032120192808,14.3697468779991,14.4587236388536,23325.1916575632,0.0,1.0
2017-12-29,16.3,16.5,16.2,16.3,36412,14.5032120192808,14.6811655409898,14.4142352584264,14.5032120192808,40923.0451303457,0.0,1.0
2018-01-02,16.31,16.5,16.23,16.3,13168,14.5121096953663,14.6811655409898,14.4409282866827,14.5032120192808,14799.3699405798,0.0,1.0
2018-01-03,16.34,16.45,16.2,16.25,9144,14.5388027236226,14.6366771605626,14.4142352584264,14.4587236388536,10276.8407303054,0.0,1.0
2018-01-04,16.74,16.8,16.33,16.33,10313,14.8947097670406,14.9480958235533,14.5299050475372,14.5299050475372,11590.6669347812,0.0,1.0
2018-01-05,16.67,16.78,16.52,16.78,11567,14.8324260344424,14.9303004713824,14.6989608931607,14.9303004713824,13000.0237016013,0.0,1.0
2018-01-08,16.56,16.62,16.48,16.58,7950,14.7345515975025,14.7879376540152,14.6633701888189,14.7523469496734,8934.91730161065,0.0,1.0
2018-01-09,16.51,16.8,16.51,16.66,2798,14.6900632170753,14.9480958235533,14.6900632170753,14.823528358357,3144.64133457944,0.0,1.0
2018-01-10,16.56,16.63,16.5,16.51,5484,14.7345515975025,14.7968353301006,14.6811655409898,14.6900632170753,6163.40710465822,0.0,1.0
2018-01-11,16.74,16.74,16.53,16.54,3113,14.8947097670406,14.8947097670406,14.7078585692462,14.7167562453316,3498.6663597376,0.0,1.0
2018-01-12,16.95,16.98,16.63,16.63,5917,15.081560964835,15.1082539930913,14.7968353301006,14.7968353301006,6650.05102812958,0.0,1.0
2018-01-16,16.92,17.1,16.83,16.95,9647,15.0548679365786,15.2150261061167,14.9747888518096,15.081560964835,10842.1568815897,0.0,1.0
2018-01-17,16.99,16.99,16.76,16.82,6331,15.1171516691768,15.1171516691768,14.9125051192115,14.9658911757242,7115.34106119459,0.0,1.0
2018-01-18,16.82,16.871,16.8,16.83,3292,14.9658911757242,15.0112693237599,14.9480958235533,14.9747888518096,3699.84248514493,0.0,1.0
2018-01-19,17.09,17.09,16.81,16.82,14590,15.2061284300313,15.2061284300313,14.9569934996387,14.9658911757242,16397.5400541508,0.0,1.0
2018-01-22,17.09,17.1,16.935,17.1,6785,15.2061284300313,15.2150261061167,15.0682144507068,15.2150261061167,7625.58665300983,0.0,1.0
2018-01-23,17.19,17.2,17.0,17.08,8122,15.2951051908857,15.3040028669712,15.1260493452622,15.1972307539458,9128.22620423673,0.0,1.0
2018-01-24,17.01,17.2,16.79,17.2,13193,15.1349470213477,15.3040028669712,14.9391981474678,15.3040028669712,14827.4671647986,0.0,1.0
2018-01-25,17.04,17.15,16.95,17.15,9305,15.161640049604,15.259514486544,15.081560964835,15.259514486544,10457.7868542751,0.0,1.0
2018-01-26,16.94,17.07,16.91,16.99,5633,15.0726632887495,15.1883330778604,15.0459702604932,15.1171516691768,6330.86656100289,0.0,1.0
2018-01-29,16.97,17.09,16.87,17.0,4878,15.0993563170059,15.2061284300313,15.0103795561514,15.1260493452622,5482.33038959204,0.0,1.0
2018-01-30,16.99,17.07,16.94,16.97,15484,15.1171516691768,15.1883330778604,15.0726632887495,15.0993563170059,17402.2967922188,0.0,1.0
2018-01-31,16.95,17.07,16.95,16.96,6547,15.081560964835,15.1883330778604,15.081560964835,15.0904586409204,7358.1010784459,0.0,1.0
2018-02-01,17.0,17.0,16.91,16.91,4530,15.1260493452622,15.1260493452622,15.0459702604932,15.0459702604932,5091.21702846495,0.0,1.0
2018-02-02,16.96,17.02,16.9,16.9,11696,15.0904586409204,15.1438446974331,15.0370725844077,15.0370725844077,13145.0053785709,0.0,1.0
2018-02-05,16.36,17.01,16.317,16.8,16686,14.5565980757935,15.1349470213477,14.5183380686261,14.9480958235533,18753.2113326636,0.0,1.0
2018-02-06,16.22,16.58,16.2,16.25,24060,14.4320306105973,14.7523469496734,14.4142352584264,14.4587236388536,27040.7685882707,0.0,1.0
2018-02-07,16.52,16.54,16.2,16.2,10460,14.6989608931607,14.7167562453316,14.4142352584264,14.4142352584264,11755.8786131884,0.0,1.0
2018-02-08,16.33,16.88,16.22,16.49,17386,14.5299050475372,15.0192772322368,14.4320306105973,14.6722678649044,19539.9336107928,0.0,1.0
2018-02-09,16.41,16.62,16.15,16.6,18103,14.6010864562208,14.7879376540152,14.3697468779991,14.7701423018443,20345.7620013909,0.0,1.0
2018-02-12,16.24,16.48,16.2,16.48,8573,14.4498259627682,14.6633701888189,14.4142352584264,14.6633701888189,9635.10012914565,0.0,1.0
2018-02-13,16.11,16.25,16.1,16.14,7894,14.3341561736573,14.4587236388536,14.3252584975719,14.3608492019137,8871.97951936033,0.0,1.0
2018-02-14,16.23,16.38,16.1,16.1,23385,14.4409282866827,14.5743934279644,14.3252584975719,14.3252584975719,26282.1435343604,0.0,1.0
2018-02-15,16.17,16.17,16.1,16.1,17253,14.38754223017,14.38754223017,14.3252584975719,14.3252584975719,19390.4563779483,0.0,1.0
2018-02-16,16.44,16.5,16.1,16.1,10609,14.6277794844771,14.6811655409898,14.3252584975719,14.3252584975719,11923.338069533,0.0,1.0
2018-02-20,16.02,16.48,16.02,16.32,15560,14.2540770888883,14.6633701888189,14.2540770888883,14.5210073714517,17487.7123538442,0.0,1.0
2018-02-21,16.15,16.343,16.01,16.09,19990,14.3697468779991,14.5414720264483,14.2451794128028,14.3163608214864,22466.5404854336,0.0,1.0
2018-02-22,16.02,16.16,15.87,16.14,118211,14.2540770888883,14.3786445540846,14.1206119476066,14.3608492019137,132856.038885622,0.0,1.0
2018-02-23,16.08,16.11,15.86,16.08,79299,14.307463145401,14.3341561736573,14.1117142715211,14.307463145401,89123.2713333864,0.0,1.0
2018-02-26,16.05,16.14,16.02,16.08,32186,14.2807701171446,14.3608492019137,14.2540770888883,14.307463145401,36173.4903483825,0.0,1.0
2018-02-27,16.0,16.25,16.0,16.1,49424,14.2362817367174,14.4587236388536,14.2362817367174,14.3252584975719,55547.0883917993,0.0,1.0
2018-02-28,16.0,16.1,15.98,16.01,43872,14.2362817367174,14.3252584975719,14.2184863845465,14.2451794128028,49307.2568372657,0.0,1.0
2018-03-01,15.99,16.12,15.91,16.01,35613,14.2273840606319,14.3430538497428,14.1562026519484,14.2451794128028,40025.0578443096,0.0,1.0
2018-03-02,16.03,16.09,15.87,15.93,16350,14.2629747649737,14.3163608214864,14.1206119476066,14.1739980041193,18375.5846391616,0.0,1.0
2018-03-05,16.01,16.13,15.88,15.94,28640,14.2451794128028,14.3519515258282,14.129509623692,14.1828956802047,32188.1800651736,0.0,1.0
2018-03-06,16.04,16.14,16.01,16.02,37536,14.2718724410592,14.3608492019137,14.2451794128028,14.2540770888883,42186.2963312273,0.0,1.0
2018-03-07,16.3,16.42,15.96,15.96,127606,14.5032120192808,14.6099841323062,14.2006910323756,14.2006910323756,143414.975747086,0.0,1.0
2018-03-08,16.59,16.66,16.14,16.32,15246,14.7612446257588,14.823528358357,14.3608492019137,14.5210073714517,17134.8112176549,0.0,1.0
2018-03-09,17.15,17.15,16.52,16.65,25639,15.259514486544,15.259514486544,14.6989608931607,14.8146306822715,28815.3892699365,0.0,1.0
2018-03-12,17.07,17.13,16.79,17.1,26457,15.1883330778604,15.2417191343731,14.9391981474678,15.2150261061167,29734.7304463789,0.0,1.0
2018-03-13,17.17,17.19,16.92,17.13,25734,15.2773098387149,15.2951051908857,15.0548679365786,15.2417191343731,28922.1587219683,0.0,1.0
2018-03-14,17.14,17.2,16.93,17.2,31162,15.2506168104585,15.3040028669712,15.0637656126641,15.3040028669712,35022.6280443763,0.0,1.0
2018-03-15,17.21,17.215,17.02,17.16,21352,15.3129005430566,15.3173493810994,15.1438446974331,15.2684121626294,23997.2772608794,0.0,1.0
2018-03-16,17.24,17.25,17.17,17.17,46675,15.339593571313,15.3484912473984,15.2773098387149,15.2773098387149,52457.5176166889,0.0,1.0
2018-03-19,17.59,17.65,17.21,17.24,28210,15.6510122343037,15.7043982908164,15.3129005430566,15.339593571313,31704.9078086083,0.0,1.0
2018-03-20,17.62,17.65,17.47,17.65,11771,15.67770526256,15.7043982908164,15.5442401212783,15.7043982908164,13229.2970512276,0.0,1.0
2018-03-21,17.42,17.6,17.27,17.43,16812,15.4997517408511,15.6599099103891,15.3662865995693,15.5086494169365,18894.8213427268,0.0,1.0
2018-03-22,16.93,17.44,16.93,17.32,21128,15.0637656126641,15.517547093022,15.0637656126641,15.4107749799966,23745.526131878,0.0,1.0
2018-03-23,16.7,17.2,16.7,17.03,17626,14.8591190626988,15.3040028669712,14.8591190626988,15.1527423735186,19809.6669632942,0.0,1.0
2018-03-26,16.83,16.95,15.89,15.89,14903,14.9747888518096,15.081560964835,14.1384072997775,14.1384072997775,16749.3173013715,0.0,1.0
2018-03-27,16.32,16.91,16.26,16.73,8954,14.5210073714517,15.0459702604932,14.4676213149391,14.8858120909551,10063.3018262418,0.0,1.0
2018-03-28,16.47,16.61,16.264,16.43,8255,14.6544725127335,14.7790399779297,14.4711803853732,14.6188818083917,9277.70343708123,0.0,1.0
2018-03-29,16.89,17.09,16.59,16.59,36966,15.0281749083223,15.2061284300313,14.7612446257588,14.7612446257588,41545.6796190364,0.0,1.0
2018-04-02,16.27,16.88,16.11,16.88,12187,14.4765189910245,15.0192772322368,14.3341561736573,15.0192772322368,13696.8348622301,0.0,1.0
2018-04-03,16.04,16.56,16.0,16.33,16728,14.2718724410592,14.7345515975025,14.2362817367174,14.5299050475372,18800.4146693513,0.0,1.0
2018-04-04,16.2,16.56,16.0,16.46,10450,14.4142352584264,14.7345515975025,14.2362817367174,14.645574836648,11744.6397235008,0.0,1.0
2018-04-05,16.33,16.52,16.01,16.01,9235,14.5299050475372,14.6989608931607,14.2451794128028,14.2451794128028,10379.1146264622,0.0,1.0
2018-04-06,16.72,16.79,16.3,16.3,11977,14.8769144148697,14.9391981474678,14.5032120192808,14.5032120192808,13460.8181787913,0.0,1.0
2018-04-09,16.7,16.95,16.12,16.75,15755,14.8591190626988,15.081560964835,14.3430538497428,14.903607443126,17706.8707027517,0.0,1.0
2018-04-10,16.83,16.94,16.55,16.6,4435,14.9747888518096,15.0726632887495,14.7256539214171,14.7701423018443,4984.44757643311,0.0,1.0
2018-04-11,17.04,17.04,16.449,16.449,9122,15.161640049604,15.161640049604,14.635787392954,14.635787392954,10252.1151729928,0.0,1.0
2018-04-12,16.89,16.99,16.685,16.99,4627,15.0281749083223,15.1171516691768,14.8457725485706,15.1171516691768,5200.23425843428,0.0,1.0
2018-04-13,16.97,17.12,16.94,16.95,10055,15.0993563170059,15.2328214582876,15.0726632887495,15.081560964835,11300.7035808421,0.0,1.0
2018-04-16,16.93,17.0,16.38,16.38,7543,15.0637656126641,15.1260493452622,14.5743934279644,14.5743934279644,8477.49449132693,0.0,1.0
2018-04-17,17.03,17.34,16.98,17.13,5736,15.1527423735186,15.4285703321675,15.1082539930913,15.2417191343731,6446.62712478473,0.0,1.0
2018-04-18,17.01,17.04,16.8,16.81,5521,15.1349470213477,15.161640049604,14.9480958235533,14.9569934996387,6204.99099650218,0.0,1.0
2018-04-19,17.06,17.15,16.9,16.97,7238,15.1794354017749,15.259514486544,15.0370725844077,15.0993563170059,8134.70835585635,0.0,1.0
2018-04-20,16.92,17.075,16.92,16.96,8698,15.0548679365786,15.1927819159031,15.0548679365786,15.0904586409204,9775.58625024021,0.0,1.0
2018-04-23,16.74,16.91,16.34,16.34,1893,14.8947097670406,15.0459702604932,14.5388027236226,14.5388027236226,2127.52181785521,0.0,1.0
2018-04-24,16.93,17.07,16.755,16.88,5321,15.0637656126641,15.1883330778604,14.9080562811687,15.0192772322368,5980.21320275098,0.0,1.0
2018-04-25,17.02,17.15,16.69,17.04,4686,15.1438446974331,15.259514486544,14.8502213866133,15.161640049604,5266.54370759089,0.0,1.0
2018-04-26,16.79,16.79,16.41,16.42,3035,14.9391981474678,14.9391981474678,14.6010864562208,14.6099841323062,3411.00302017464,0.0,1.0
2018-04-27,16.06,16.72,16.06,16.72,4384,14.2896677932301,14.8769144148697,14.2896677932301,14.8769144148697,4927.12923902655,0.0,1.0
2018-04-30,16.07,16.16,15.935,15.95,8759,14.2985654693155,14.3786445540846,14.178446842162,14.1917933562901,9844.14347733433,0.0,1.0
2018-05-01,16.47,16.5,15.98,16.23,6140,14.6544725127335,14.6811655409898,14.2184863845465,14.4409282866827,6900.67826816217,0.0,1.0
2018-05-02,16.38,16.53,16.35,16.35,10848,14.5743934279644,14.7078585692462,14.5477003997081,14.5477003997081,12191.9475330657,0.0,1.0
2018-05-03,16.33,16.393,15.991,16.391,8579,14.5299050475372,14.5859604068755,14.2282738282405,14.5841808716584,9641.8434629582,0.0,1.0
2018-05-04,16.46,16.49,16.07,16.08,7164,14.645574836648,14.6722678649044,14.2985654693155,14.307463145401,8051.5405721684,0.0,1.0
2018-05-07,16.44,16.47,16.3,16.32,8306,14.6277794844771,14.6544725127335,14.5032120192808,14.5210073714517,9335.02177448782,0.0,1.0
2018-05-08,16.59,16.71,16.12,16.49,12420,14.7612446257588,14.8680167387842,14.3430538497428,14.6722678649044,13958.7009919503,0.0,1.0
2018-05-09,16.81,16.92,16.21,16.21,10756,14.9569934996387,15.0548679365786,14.4231329345118,14.4231329345118,12088.5497479402,0.0,1.0
2018-05-10,16.7,16.92,16.29,16.29,24510,14.8591190626988,15.0548679365786,14.4943143431954,14.4943143431954,27546.5186242109,0.0,1.0
2018-05-11,16.66,16.97,16.6,16.8,13716,14.823528358357,15.0993563170059,14.7701423018443,14.9480958235533,15415.2610954581,0.0,1.0
2018-05-14,16.32,16.63,16.29,16.63,7822,14.5210073714517,14.7968353301006,14.4943143431954,14.7968353301006,8791.0595136099,0.0,1.0
2018-05-15,16.53,16.69,16.326,16.69,10899,14.7078585692462,14.8502213866133,14.526345977103,14.8502213866133,12249.2658704722,0.0,1.0
2018-05-16,16.53,16.64,16.5,16.59,13030,14.7078585692462,14.8057330061861,14.6811655409898,14.7612446257588,14644.2732628914,0.0,1.0
2018-05-17,16.67,16.75,16.54,16.62,10777,14.8324260344424,14.903607443126,14.7167562453316,14.7879376540152,12112.1514162841,0.0,1.0
2018-05-18,16.37,16.82,16.27,16.73,18719,14.565495751879,14.9658911757242,14.4765189910245,14.8858120909551,21038.0776061446,0.0,1.0
2018-05-21,16.61,16.61,16.23,16.45,16026,14.7790399779297,14.7790399779297,14.4409282866827,14.6366771605626,18011.4446132846,0.0,1.0
2018-05-22,16.56,16.79,16.55,16.57,9953,14.7345515975025,14.9391981474678,14.7256539214171,14.7434492735879,11186.066906029,0.0,1.0
2018-05-23,16.74,16.78,16.26,16.67,15802,14.8947097670406,14.9303004713824,14.4676213149391,14.8324260344424,17759.6934842832,0.0,1.0
2018-05-24,16.92,16.97,16.59,16.59,6243,15.0548679365786,15.0993563170059,14.7612446257588,14.7612446257588,7016.43883194409,0.0,1.0
2018-05-25,16.52,16.72,16.31,16.71,18159,14.6989608931607,14.8769144148697,14.5121096953663,14.8680167387842,20408.6997836412,0.0,1.0
2018-05-29,16.28,16.45,16.06,16.45,22633,14.4854166671099,14.6366771605626,14.2896677932301,14.6366771605626,25436.9790298559,0.0,1.0
2018-05-30,16.2,16.59,16.18,16.45,19490,14.4142352584264,14.7612446257588,14.3964399062555,14.6366771605626,21904.5960010555,0.0,1.0
2018-05-31,16.31,16.38,16.1,16.15,13244,14.5121096953663,14.5743934279644,14.3252584975719,14.3697468779991,14884.7855022052,0.0,1.0
2018-06-01,16.53,16.65,16.43,16.53,11691,14.7078585692462,14.8146306822715,14.6188818083917,14.7078585692462,13139.385933727,0.0,1.0
2018-06-04,16.49,16.62,16.46,16.59,15431,14.6722678649044,14.7879376540152,14.645574836648,14.7612446257588,17342.7306768747,0.0,1.0
2018-06-05,16.29,16.55,16.17,16.49,35608,14.4943143431954,14.7256539214171,14.38754223017,14.6722678649044,40019.4383994657,0.0,1.0
2018-06-06,16.48,16.585,16.33,16.43,22967,14.6633701888189,14.7567957877161,14.5299050475372,14.6188818083917,25812.3579454204,0.0,1.0
2018-06-07,16.47,16.54,16.21,16.44,13153,14.6544725127335,14.7167562453316,14.4231329345118,14.6277794844771,14782.5116060484,0.0,1.0
2018-06-08,16.4,16.62,16.32,16.62,24762,14.5921887801353,14.7879376540152,14.5210073714517,14.7879376540152,27829.7386443375,0.0,1.0
2018-06-11,16.28,16.49,16.25,16.36,14352,14.4854166671099,14.6722678649044,14.4587236388536,14.5565980757935,16130.054479587,0.0,1.0
2018-06-12,16.1,16.31,16.05,16.21,18805,14.3252584975719,14.5121096953663,14.2807701171446,14.4231329345118,21134.7320574576,0.0,1.0
2018-06-13,16.17,16.28,15.98,16.07,26948,14.38754223017,14.4854166671099,14.2184863845465,14.2985654693155,30286.5599300383,0.0,1.0
2018-06-14,16.23,16.29,16.05,16.135,21503,14.4409282866827,14.4943143431954,14.2807701171446,14.3564003638709,24166.9844951615,0.0,1.0
2018-06-15,16.52,16.64,16.13,16.14,35165,14.6989608931607,14.8057330061861,14.3519515258282,14.3608492019137,39521.5555863068,0.0,1.0
2018-06-18,16.49,16.62,16.23,16.62,15505,14.6722678649044,14.7879376540152,14.4409282866827,14.7879376540152,17425.8984605626,0.0,1.0
2018-06-19,16.37,16.49,16.15,16.36,17258,14.565495751879,14.6722678649044,14.3697468779991,14.5565980757935,19396.075822792,0.0,1.0
2018-06-20,16.42,16.47,16.11,16.43,21979,14.6099841323062,14.6544725127335,14.3341561736573,14.6188818083917,24701.9556442894,0.0,1.0
2018-06-21,16.37,16.51,16.24,16.51,14133,14.565495751879,14.6900632170753,14.4498259627682,14.6900632170753,15883.9227954293,0.0,1.0
2018-06-22,16.12,16.44,16.06,16.22,80798,14.3430538497428,14.6277794844771,14.2896677932301,14.4320306105973,90807.9808975517,0.0,1.0
2018-06-25,16.12,16.48,16.1,16.21,21997,14.3430538497428,14.6633701888189,14.3252584975719,14.4231329345118,24722.1856457269,0.0,1.0
2018-06-26,16.24,16.44,16.12,16.25,12836,14.4498259627682,14.6277794844771,14.3430538497428,14.4587236388536,14426.2388029527,0.0,1.0
2018-06-27,16.16,16.52,16.09,16.25,17088,14.3786445540846,14.6989608931607,14.3163608214864,14.4587236388536,19205.0146981035,0.0,1.0
2018-06-28,16.24,16.39,16.07,16.07,12085,14.4498259627682,14.5832911040499,14.2985654693155,14.2985654693155,13582.1981874169,0.0,1.0
2018-06-29,15.97,16.3,15.93,16.27,16703,14.209588708461,14.5032120192808,14.1739980041193,14.4765189910245,18772.3174451325,0.0,1.0
2018-07-02,16.07,16.12,16.01,16.02,5686,14.2985654693155,14.3430538497428,14.2451794128028,14.2540770888883,6390.43267634695,0.0,1.0
2018-07-03,16.16,16.19,16.03,16.04,6668,14.3786445540846,14.4053375823409,14.2629747649737,14.2718724410592,7494.09164366537,0.0,1.0
2018-07-05,16.07,16.24,16.051,16.23,8201,14.2985654693155,14.4498259627682,14.2816598847532,14.4409282866827,9217.01343276844,0.0,1.0
2018-07-06,16.23,16.23,16.05,16.06,6569,14.4409282866827,14.4409282866827,14.2807701171446,14.2896677932301,7382.82663575854,0.0,1.0
2018-07-09,16.1,16.3,16.08,16.3,8123,14.3252584975719,14.5032120192808,14.307463145401,14.5032120192808,9129.35009320544,0.0,1.0
2018-07-10,16.06,16.34,16.05,16.153,5838,14.2896677932301,14.5388027236226,14.2807701171446,14.3724161808248,6561.26379959785,0.0,1.0
2018-07-11,16.11,16.24,16.09,16.09,5935,14.3341561736573,14.4498259627682,14.3163608214864,14.3163608214864,6670.28102956721,0.0,1.0
2018-07-12,16.08,16.11,16.0,16.11,10532,14.307463145401,14.3341561736573,14.2362817367174,14.3341561736573,11836.7986189388,0.0,1.0
2018-07-13,16.03,16.18,15.92,16.18,5053,14.2629747649737,14.3964399062555,14.1651003280338,14.3964399062555,5679.01095912437,0.0,1.0
2018-07-16,15.92,16.15,15.835,16.05,11362,14.1651003280338,14.3697468779991,14.0894700813075,14.2807701171446,12769.6264630063,0.0,1.0
2018-07-17,15.41,15.93,15.25,15.895,37731,13.7113188476759,14.1739980041193,13.5689560303088,14.1428561378202,42405.4546801349,0.0,1.0
2018-07-18,15.59,15.64,15.16,15.35,18903,13.871477017214,13.9159653976413,13.4888769455397,13.6579327911632,21244.8731763958,0.0,1.0
2018-07-19,15.69,15.767,15.5,15.54,14511,13.9604537780685,14.0289658839264,13.791397932445,13.8269886367868,16308.7528256191,0.0,1.0
2018-07-20,16.11,16.17,15.39,15.71,9266,14.3341561736573,14.38754223017,13.693523495505,13.9782491302394,10413.9551844936,0.0,1.0
2018-07-23,15.99,16.24,15.84,16.24,5547,14.2273840606319,14.4498259627682,14.0939189193502,14.4498259627682,6234.21210968987,0.0,1.0
2018-07-24,16.15,16.25,15.9,15.91,11431,14.3697468779991,14.4587236388536,14.1473049758629,14.1562026519484,12847.1748018505,0.0,1.0
2018-07-25,16.11,16.25,16.0,16.25,6028,14.3341561736573,14.4587236388536,14.2362817367174,14.4587236388536,6774.80270366152,0.0,1.0
2018-07-26,16.25,16.25,16.195,16.25,4419,14.4587236388536,14.4587236388536,14.4097864203836,14.4587236388536,4966.46535293302,0.0,1.0
2018-07-27,16.2,16.32,16.16,16.25,23498,14.4142352584264,14.5210073714517,14.3786445540846,14.4587236388536,26409.1429878298,0.0,1.0
2018-07-30,16.05,16.28,15.99,15.99,10656,14.2807701171446,14.4854166671099,14.2273840606319,14.2273840606319,11976.1608510646,0.0,1.0
2018-07-31,16.18,16.25,16.051,16.051,20998,14.3964399062555,14.4587236388536,14.2816598847532,14.2816598847532,23599.4205659396,0.0,1.0
2018-08-01,16.12,16.25,15.84,15.84,16011,14.3430538497428,14.4587236388536,14.0939189193502,14.0939189193502,17994.5862787532,0.0,1.0
2018-08-02,15.95,16.25,15.95,16.17,16213,14.1917933562901,14.4587236388536,14.1917933562901,14.38754223017,18221.611850442,0.0,1.0
2018-08-03,15.9,16.2,15.76,15.94,14828,14.1473049758629,14.4142352584264,14.0227375106666,14.1828956802047,16665.0256287148,0.0,1.0
2018-08-06,16.04,16.12,15.85,15.85,7999,14.2718724410592,14.3430538497428,14.1028165954357,14.1028165954357,8989.98786107969,0.0,1.0
2018-08-07,16.11,16.11,15.9,16.06,15431,14.3341561736573,14.3341561736573,14.1473049758629,14.2896677932301,17342.7306768747,0.0,1.0
2018-08-08,16.03,16.14,15.885,15.885,14362,14.2629747649737,14.3608492019137,14.1339584617347,14.1339584617347,16141.2933692745,0.0,1.0
2018-08-09,16.05,16.14,16.05,16.11,10265,14.2807701171446,14.3608492019137,14.2807701171446,14.3341561736573,11536.720264281,0.0,1.0
2018-08-10,15.92,16.14,15.83,15.92,23385,14.1651003280338,14.3608492019137,14.0850212432648,14.1651003280338,26282.1435343604,0.0,1.0
2018-08-13,15.9,16.1,15.81,16.0,13872,14.1473049758629,14.3252584975719,14.0672258910939,14.2362817367174,15590.587774584,0.0,1.0
2018-08-14,16.07,16.14,15.81,15.81,13300,14.2985654693155,14.3608492019137,14.0672258910939,14.0672258910939,14947.7232844556,0.0,1.0
2018-08-15,16.0,16.15,15.95,16.11,29661,14.2362817367174,14.3697468779991,14.1917933562901,14.3341561736573,33335.6707022734,0.0,1.0
2018-08-16,16.26,16.3,16.03,16.2,24873,14.4676213149391,14.5032120192808,14.2629747649737,14.4142352584264,27954.4903198693,0.0,1.0
2018-08-17,16.31,16.43,16.09,16.16,26824,14.5121096953663,14.6188818083917,14.3163608214864,14.3786445540846,30147.1976979125,0.0,1.0
2018-08-20,16.39,16.55,16.25,16.25,16097,14.5832911040499,14.7256539214171,14.4587236388536,14.4587236388536,18091.2407300662,0.0,1.0
2018-08-21,16.69,16.75,16.3,16.3,24886,14.8502213866133,14.903607443126,14.5032120192808,14.5032120192808,27969.1008764633,0.0,1.0
2018-08-22,16.63,16.75,16.48,16.75,21600,14.7968353301006,14.903607443126,14.6633701888189,14.903607443126,24276.0017251309,0.0,1.0
2018-08-23,16.7,16.75,16.57,16.59,23960,14.8591190626988,14.903607443126,14.7434492735879,14.7612446257588,26928.3796913951,0.0,1.0
2018-08-24,16.67,16.705,16.62,16.62,21052,14.8324260344424,14.8635679007415,14.7879376540152,14.7879376540152,23660.1105702526,0.0,1.0
2018-08-27,16.53,16.98,16.53,16.78,14778,14.7078585692462,15.1082539930913,14.7078585692462,14.9303004713824,16608.831180277,0.0,1.0
2018-08-28,16.63,16.725,16.52,16.64,19616,14.7968353301006,14.8813632529124,14.6989608931607,14.8057330061861,22046.2060111189,0.0,1.0
2018-08-29,16.67,16.75,16.52,16.52,14993,14.8324260344424,14.903607443126,14.6989608931607,14.6989608931607,16850.4673085596,0.0,1.0
2018-08-30,16.63,16.78,16.61,16.75,15141,14.7968353301006,14.9303004713824,14.7790399779297,14.903607443126,17016.8028759355,0.0,1.0
2018-08-31,16.74,16.745,16.57,16.57,10252,14.8947097670406,14.8991586050833,14.7434492735879,14.7434492735879,11522.1097076871,0.0,1.0
2018-09-04,16.7,16.75,16.58,16.75,37791,14.8591190626988,14.903607443126,14.7523469496734,14.903607443126,42472.8880182601,0.0,1.0
2018-09-05,16.5,16.7,16.28,16.58,15742,14.6811655409898,14.8591190626988,14.4854166671099,14.7523469496734,17692.2601461579,0.0,1.0
2018-09-06,16.62,16.73,16.49,16.49,18213,14.7879376540152,14.8858120909551,14.6722678649044,14.6722678649044,20469.3897879541,0.0,1.0
2018-09-07,16.5,16.66,16.31,16.31,8851,14.6811655409898,14.823528358357,14.5121096953663,14.5121096953663,9947.54126245987,0.0,1.0
2018-09-10,16.69,16.69,16.53,16.68,10677,14.8502213866133,14.8502213866133,14.7078585692462,14.8413237105279,11999.7625194084,0.0,1.0
2018-09-11,16.54,16.69,16.365,16.69,14505,14.7167562453316,14.8502213866133,14.5610469138363,14.8502213866133,16302.0094918066,0.0,1.0
2018-09-12,16.17,16.5,16.17,16.44,22906,14.38754223017,14.6811655409898,14.38754223017,14.6277794844771,25743.8007183263,0.0,1.0
2018-09-13,16.2,16.24,15.81,16.02,31301,14.4142352584264,14.4498259627682,14.0672258910939,14.2540770888883,35178.8486110332,0.0,1.0
2018-09-14,16.23,16.425,16.2,16.2,12473,14.4409282866827,14.6144329703489,14.4142352584264,14.4142352584264,14018.2671072943,0.0,1.0
2018-09-17,15.9,16.37,15.83,16.22,7814,14.1473049758629,14.565495751879,14.0850212432648,14.4320306105973,8782.06840185983,0.0,1.0
2018-09-18,15.32,15.85,15.27,15.85,10293,13.6312397629069,14.1028165954357,13.5867513824797,14.1028165954357,11568.1891554061,0.0,1.0
2018-09-19,15.3,15.57,15.05,15.22,15155,13.613444410736,13.8536816650431,13.3910025085998,13.5422630020524,17032.5373214981,0.0,1.0
2018-09-20,15.31,15.51,15.22,15.4,9888,13.6223420868215,13.8002956085304,13.5422630020524,13.7024211715905,11113.0141230599,0.0,1.0
2018-09-21,15.34,15.39,15.21,15.28,79852,13.6490351150778,13.693523495505,13.533365325967,13.5956490585651,89744.7819331087,0.0,1.0
2018-09-24,15.31,15.37,15.229,15.3,34584,13.6223420868215,13.6757281433341,13.5502709105293,13.613444410736,38868.5760954593,0.0,1.0
2018-09-25,15.36,15.555,15.25,15.3,41177,13.6668304672487,13.8403351509149,13.5689560303088,13.613444410736,46278.3760664682,0.0,1.0
2018-09-26,15.56,15.585,15.34,15.34,8693,13.8447839889577,13.8670281791713,13.6490351150778,13.6490351150778,9769.96680539638,0.0,1.0
2018-09-27,15.35,15.6,15.28,15.6,20928,13.6579327911632,13.8803746932995,13.5956490585651,13.8803746932995,23520.7483381268,0.0,1.0
2018-09-28,15.4,15.57,15.28,15.35,20182,13.7024211715905,13.8536816650431,13.5956490585651,13.6579327911632,22682.3271674347,0.0,1.0
2018-10-01,15.44,15.8,15.41,15.8,40793,13.7380118759323,14.0583282150084,13.7113188476759,14.0583282150084,45846.8027024658,0.0,1.0
2018-10-02,15.48,15.62,15.36,15.36,54670,13.7736025802741,13.8981700454704,13.6668304672487,13.6668304672487,61443.0099218936,0.0,1.0
2018-10-03,15.57,15.65,15.435,15.51,32762,13.8536816650431,13.9248630737267,13.7335630378896,13.8002956085304,36820.850394386,0.0,1.0
2018-10-04,15.58,15.72,15.407,15.48,22269,13.8625793411286,13.9871468063248,13.7086495448503,13.7736025802741,25027.8834452286,0.0,1.0
2018-10-05,15.51,15.74,15.5,15.5,13942,13.8002956085304,14.0049421584957,13.791397932445,13.791397932445,15669.260002397,0.0,1.0
2018-10-08,15.6,15.69,15.42,15.42,13770,13.8803746932995,13.9604537780685,13.7202165237614,13.7202165237614,15475.9510997709,0.0,1.0
2018-10-09,15.55,15.69,15.53,15.67,29877,13.8358863128722,13.9604537780685,13.8180909607013,13.9426584258976,33578.4307195248,0.0,1.0
2018-10-10,15.46,15.645,15.44,15.6,14785,13.7558072281032,13.920414235684,13.7380118759323,13.8803746932995,16616.6984030583,0.0,1.0
2018-10-11,15.3,15.57,15.25,15.44,19797,13.613444410736,13.8536816650431,13.5689560303088,13.7380118759323,22249.6299144637,0.0,1.0
2018-10-12,15.0,15.535,15.0,15.3,42595,13.3465141281726,13.822539798744,13.3465141281726,13.613444410736,47872.0506241641,0.0,1.0
2018-10-15,14.94,15.11,14.646,15.01,19314,13.2931280716599,13.4443885651125,13.0315363947477,13.355411804258,21706.7915425544,0.0,1.0
2018-10-16,15.28,15.42,14.73,14.91,24164,13.5956490585651,13.7202165237614,13.1062768738654,13.2664350434035,27157.6530410214,0.0,1.0
2018-10-17,15.26,15.363,15.16,15.17,22142,13.5778537063942,13.6694997700743,13.4888769455397,13.4977746216252,24885.1495461966,0.0,1.0
2018-10-18,14.98,15.27,14.85,15.26,12390,13.3287187760017,13.5867513824797,13.2130489868908,13.5778537063942,13924.9843228875,0.0,1.0
2018-10-19,14.59,15.06,14.55,14.91,24443,12.9817094086692,13.3999001846852,12.9461187043274,13.2664350434035,27471.2180633042,0.0,1.0
2018-10-22,14.83,15.0,14.428,14.62,25151,13.1952536347199,13.3465141281726,12.8375670560849,13.0084024369255,28266.9314531837,0.0,1.0
2018-10-23,14.33,14.83,14.23,14.83,13899,12.7503698304475,13.1952536347199,12.661393069593,13.1952536347199,15620.9327767405,0.0,1.0
2018-10-24,13.73,14.33,13.72,14.287,39433,12.2165092653206,12.7503698304475,12.2076115892352,12.7121098232801,44318.3137049576,0.0,1.0
2018-10-25,13.97,14.18,13.561,13.84,59417,12.4300534913714,12.6169046891658,12.0661385394765,12.3143837022605,66778.1108565785,0.0,1.0
2018-10-26,14.12,14.43,13.86,14.06,19545,12.5635186326531,12.839346591302,12.3321790544314,12.5101325761404,21966.4098943371,0.0,1.0
2018-10-29,14.47,14.935,13.82,14.26,21270,12.8749372956438,13.2886792336171,12.2965883500896,12.6880860978494,23905.1183654413,0.0,1.0
2018-10-30,14.55,14.675,14.15,14.46,32521,12.9461187043274,13.0573396553955,12.5902116609094,12.8660396195583,36549.9931529157,0.0,1.0
2018-10-31,14.6,14.935,14.45,14.66,26607,12.9906070847546,13.2886792336171,12.8571419434729,13.0439931412673,29903.3137916925,0.0,1.0
2018-11-01,14.7,14.93,14.4,14.68,48393,13.0795838456091,13.2842303955744,12.8126535630457,13.0617884934382,54388.3588650119,0.0,1.0
2018-11-02,15.03,15.19,14.79,14.83,51986,13.3732071564289,13.5155699737961,13.1596629303781,13.1952536347199,58426.4919297524,0.0,1.0
2018-11-05,15.17,15.28,15.04,15.04,18204,13.4977746216252,13.5956490585651,13.3821048325143,13.3821048325143,20459.2747872352,0.0,1.0
2018-11-06,15.26,15.52,15.115,15.17,17879,13.5778537063942,13.8091932846159,13.4488374031552,13.4977746216252,20094.0108723896,0.0,1.0
2018-11-07,15.35,15.431,15.29,15.29,10253,13.6579327911632,13.7300039674554,13.6045467346506,13.6045467346506,11523.2335966559,0.0,1.0
2018-11-08,15.48,15.58,15.036,15.05,14660,13.7736025802741,13.8625793411286,13.3785457620802,13.3910025085998,16476.2122819638,0.0,1.0
2018-11-09,15.45,15.6,15.36,15.47,38395,13.7469095520177,13.8803746932995,13.6668304672487,13.7647049041886,43151.7169553889,0.0,1.0
2018-11-12,15.34,15.52,15.28,15.35,21995,13.6490351150778,13.8091932846159,13.5956490585651,13.6579327911632,24719.9378677895,0.0,1.0
2018-11-13,15.52,15.56,15.26,15.33,10155,13.8091932846159,13.8447839889577,13.5778537063942,13.6401374389924,11413.0924777177,0.0,1.0
2018-11-14,15.32,15.6,15.22,15.6,13250,13.6312397629069,13.8803746932995,13.5422630020524,13.8803746932995,14891.5288360178,0.0,1.0
2018-11-15,15.42,15.57,15.25,15.28,6218,13.7202165237614,13.8536816650431,13.5689560303088,13.5956490585651,6988.34160772516,0.0,1.0
2018-11-16,15.26,15.48,15.25,15.39,30749,13.5778537063942,13.7736025802741,13.5689560303088,13.693523495505,34558.46190028,0.0,1.0
2018-11-19,15.26,15.4,15.19,15.22,13340,13.5778537063942,13.7024211715905,13.5155699737961,13.5422630020524,14992.6788432058,0.0,1.0
2018-11-20,15.23,15.525,15.08,15.25,64531,13.5511606781379,13.8136421226586,13.4176955368561,13.5689560303088,72525.679042797,0.0,1.0
2018-11-21,15.29,15.49,15.12,15.21,14129,13.6045467346506,13.7825002563595,13.4532862411979,13.533365325967,15879.4272395543,0.0,1.0
2018-11-23,15.44,15.44,15.15,15.28,9677,13.7380118759323,13.7380118759323,13.4799792694543,13.5956490585651,10875.8735506524,0.0,1.0
2018-11-26,15.41,15.47,15.26,15.44,39911,13.7113188476759,13.7647049041886,13.5778537063942,13.7380118759323,44855.5326320231,0.0,1.0
2018-11-27,15.26,15.53,15.25,15.43,26033,13.5778537063942,13.8180909607013,13.5689560303088,13.7291141998468,29258.2015236265,0.0,1.0
2018-11-28,15.44,15.5,15.36,15.38,25036,13.7380118759323,13.791397932445,13.6668304672487,13.6846258194196,28137.6842217766,0.0,1.0
2018-11-29,15.49,15.74,15.3,15.3,21967,13.8091932846159,14.0320659974082,13.6398100228937,13.6398100228937,24640.7464206527,0.03,1.0
2018-11-30,15.48,15.75,15.4,15.49,20694,13.8002783761042,14.0409809059199,13.7289591080106,13.8091932846159,23212.801312377,0.0,1.0
2018-12-03,15.59,15.7,15.26,15.56,15791,13.8983423697328,13.9964063633615,13.6041503888469,13.8715976441977,17713.0252983351,0.0,1.0
2018-12-04,15.11,15.47,15.11,15.45,22368,13.4704267611715,13.7913634675925,13.4704267611715,13.7735336505691,25090.554738342,0.0,1.0
2018-12-06,14.93,15.3,14.86,14.98,21540,13.3099584079609,13.6398100228937,13.2475540483791,13.3545329505194,24161.7734738863,0.0,1.0
2018-12-07,15.04,15.088,14.8,15.01,27970,13.4080224015896,13.4508139624457,13.1940645973089,13.3812776760545,31374.4105879572,0.0,1.0
2018-12-10,15.08,15.39,14.85,14.99,35212,13.4436820356364,13.7200441994989,13.2386391398674,13.3634478590311,39497.8815024364,0.0,1.0
2018-12-11,15.2,15.24,14.9,14.9,14299,13.5506609377767,13.5863205718235,13.2832136824259,13.2832136824259,16039.4242759099,0.0,1.0
2018-12-12,15.22,15.48,15.11,15.25,29186,13.5684907548001,13.8002783761042,13.4704267611715,13.5952354803352,32738.4178555638,0.0,1.0
2018-12-13,15.15,15.29,15.08,15.08,21719,13.5060863952182,13.630895114382,13.4436820356364,13.4436820356364,24362.5607279172,0.0,1.0
2018-12-14,15.17,15.3,15.15,15.25,24297,13.5239162122416,13.6398100228937,13.5060863952182,13.5952354803352,27254.3458725634,0.0,1.0
2018-12-17,15.07,15.41,15.05,15.17,18708,13.4347671271247,13.7378740165223,13.4169373101013,13.5239162122416,20985.0723374867,0.0,1.0
2018-12-18,15.11,15.25,15.01,15.21,32724,13.4704267611715,13.5952354803352,13.3812776760545,13.5595758462884,36707.0508430572,0.0,1.0
2018-12-19,15.14,15.3,15.0,15.0,21262,13.4971714867065,13.6398100228937,13.3723627675428,13.3723627675428,23849.9362860618,0.0,1.0
2018-12-20,15.215,15.25,14.87,15.15,40134,13.5640333005443,13.5952354803352,13.2564689568908,13.5060863952182,45018.9701300347,0.0,1.0
2018-12-21,15.26,15.3,15.06,15.2,38032,13.6041503888469,13.6398100228937,13.425852218613,13.5506609377767,42661.1220408004,0.0,1.0
2018-12-24,14.86,15.28,14.86,15.21,8592,13.2475540483791,13.6219802058703,13.2475540483791,13.5595758462884,9637.7881934833,0.0,1.0
2018-12-26,15.15,15.25,14.7,15.04,34235,13.5060863952182,13.5952354803352,13.1049155121919,13.4080224015896,38401.9644790389,0.0,1.0
2018-12-27,15.46,15.46,14.96,14.96,38906,13.7824485590808,13.7824485590808,13.336703133496,13.336703133496,43641.5022643926,0.0,1.0
2018-12-28,15.15,15.45,15.15,15.45,25796,13.5060863952182,13.7735336505691,13.5060863952182,13.7735336505691,28935.7989105094,0.0,1.0
2018-12-31,14.83,15.37,14.7,15.22,33166,13.220809322844,13.7022143824755,13.1049155121919,13.5684907548001,37202.8495373682,0.0,1.0
2019-01-02,15.2,15.2,14.8,14.8,10797,13.5506609377767,13.5506609377767,13.1940645973089,13.1940645973089,12111.1730825232,0.0,1.0
2019-01-03,15.25,15.36,15.15,15.19,23659,13.5952354803352,13.6932994739638,13.5060863952182,13.541746029265,26538.690743671,0.0,1.0
2019-01-04,15.31,15.48,15.25,15.38,22567,13.6487249314054,13.8002783761042,13.5952354803352,13.7111292909872,25313.7763224322,0.0,1.0
2019-01-07,15.3,15.58,15.21,15.22,14649,13.6398100228937,13.8894274612211,13.5595758462884,13.5684907548001,16432.0250519479,0.0,1.0
2019-01-08,15.43,15.48,15.311,15.311,4790,13.7557038335457,13.8002783761042,13.6496164222565,13.6496164222565,5373.02204920683,0.0,1.0
2019-01-09,15.52,15.53,15.3,15.42,5976,13.835938010151,13.8448529186626,13.6398100228937,13.746788925034,6703.37782172441,0.0,1.0
2019-01-10,15.34,15.76,15.27,15.37,5387,13.6754696569404,14.0498958144316,13.6130652973586,13.7022143824755,6042.68680147751,0.0,1.0
2019-01-11,15.31,15.52,15.26,15.28,4917,13.6487249314054,13.835938010151,13.6041503888469,13.6219802058703,5515.48004508349,0.0,1.0
2019-01-14,15.26,15.56,15.18,15.18,10124,13.6041503888469,13.8715976441977,13.5328311207533,13.5328311207533,11356.2578760271,0.0,1.0
2019-01-15,15.36,15.575,15.22,15.27,14221,13.6932994739638,13.8849700069653,13.5684907548001,13.6130652973586,15951.9303886786,0.0,1.0
2019-01-16,15.4,15.53,15.29,15.53,12848,13.7289591080106,13.8448529186626,13.630895114382,13.8448529186626,14411.8136301064,0.0,1.0
2019-01-17,15.33,15.54,15.33,15.41,8328,13.6665547484287,13.8537678271743,13.6665547484287,13.7378740165223,9341.65503670035,0.0,1.0
2019-01-18,15.31,15.53,15.27,15.35,60341,13.6487249314054,13.8448529186626,13.6130652973586,13.6843845654521,67685.4955054673,0.0,1.0
2019-01-22,15.28,15.48,15.2,15.32,14274,13.6219802058703,13.8002783761042,13.5506609377767,13.6576398399171,16011.3813633357,0.0,1.0
2019-01-23,15.35,15.38,15.18,15.36,17335,13.6843845654521,13.7111292909872,13.5328311207533,13.6932994739638,19444.9555789145,0.0,1.0
2019-01-24,15.41,15.41,15.24,15.24,3463,13.7378740165223,13.7378740165223,13.5863205718235,13.5863205718235,3884.50424977104,0.0,1.0
2019-01-25,15.23,15.4,15.15,15.32,20307,13.5774056633118,13.7289591080106,13.5060863952182,13.6576398399171,22778.6970257293,0.0,1.0
2019-01-28,15.24,15.29,15.2,15.22,11901,13.5863205718235,13.630895114382,13.5506609377767,13.5684907548001,13349.5481017976,0.0,1.0
2019-01-29,15.27,15.42,15.22,15.22,11830,13.6130652973586,13.746788925034,13.5684907548001,13.5684907548001,13269.906230087,0.0,1.0
2019-01-30,15.46,15.46,15.19,15.19,9249,13.7824485590808,13.7824485590808,13.541746029265,13.541746029265,10374.7559359319,0.0,1.0
2019-01-31,15.27,15.37,15.18,15.3,16256,13.6130652973586,13.7022143824755,13.5328311207533,13.6398100228937,18234.6234722142,0.0,1.0
2019-02-01,15.27,15.38,15.08,15.22,10178,13.6130652973586,13.7111292909872,13.4436820356364,13.5684907548001,11416.8305671873,0.0,1.0
2019-02-04,15.5,15.5,15.37,15.37,6506,13.8181081931276,13.8181081931276,13.7022143824755,13.7022143824755,7297.88756829636,0.0,1.0
2019-02-05,15.43,15.6,15.43,15.6,91162,13.7557038335457,13.9072572782445,13.7557038335457,13.9072572782445,102257.919843381,0.0,1.0
2019-02-06,15.64,15.68,15.52,15.52,12578,13.9429169122913,13.9785765463381,13.835938010151,13.835938010151,14108.9501743055,0.0,1.0
2019-02-07,15.62,15.92,15.49,15.85,29467,13.9250870952679,14.1925343506188,13.8091932846159,14.1301299910369,33053.6201928973,0.0,1.0
2019-02-08,15.69,15.8,15.59,15.69,14243,13.9874914548498,14.0855554484784,13.8983423697328,13.9874914548498,15976.6081517438,0.0,1.0
2019-02-11,15.92,16.0,15.6,15.899,41294,14.1925343506188,14.2638536187123,13.9072572782445,14.1738130427442,46320.1612734752,0.0,1.0
2019-02-12,15.94,16.12,15.83,15.91,16167,14.2103641676422,14.3708325208527,14.1123001740135,14.1836194421071,18134.7907034502,0.0,1.0
2019-02-13,15.96,16.02,15.78,15.95,17078,14.2281939846655,14.2816834357357,14.067725631455,14.2192790761538,19156.6744376523,0.0,1.0
2019-02-14,15.86,15.98,15.82,15.95,20384,14.1390448995486,14.2460238016889,14.1033852655018,14.2192790761538,22865.0691964576,0.0,1.0
2019-02-15,15.93,16.09,15.93,15.98,23537,14.2014492591305,14.3440877953176,14.2014492591305,14.2460238016889,26401.8413303092,0.0,1.0
2019-02-19,15.99,16.13,15.93,15.96,15748,14.2549387102006,14.3797474293644,14.2014492591305,14.2281939846655,17664.7914887076,0.0,1.0
2019-02-20,16.1,16.36,15.61,15.61,21190,14.3530027038293,14.5847903251334,13.9161721867562,13.9161721867562,23769.1726978481,0.0,1.0
2019-02-21,16.23,16.4,16.03,16.03,11361,14.4688965144813,14.6204499591801,14.2905983442474,14.2905983442474,12743.821190196,0.0,1.0
2019-02-22,16.49,16.49,16.06,16.06,18131,14.7006841357854,14.7006841357854,14.3173430697825,14.3173430697825,20337.8419152754,0.0,1.0
2019-02-25,16.25,16.62,16.12,16.135,27443,14.4867263315047,14.8165779464374,14.3708325208527,14.3842048836202,30783.2659908942,0.0,1.0
2019-02-26,16.46,16.6,16.26,16.32,22619,14.6739394102503,14.798748129414,14.4956412400164,14.5491306910866,25372.1055805865,0.0,1.0
2019-02-27,16.56,16.65,16.37,16.37,11414,14.7630884953673,14.8433226719725,14.593705233645,14.593705233645,12803.2721648532,0.0,1.0
2019-02-28,16.12,16.495,16.12,16.16,25196,14.3708325208527,14.7051415900412,14.3708325208527,14.4064921548994,28262.7690087297,0.0,1.0
2019-03-01,16.2,16.4,15.54,15.54,26837,14.4421517889462,14.6204499591801,13.8537678271743,13.8537678271743,30103.5057900969,0.0,1.0
2019-03-04,16.02,16.53,15.98,16.16,27799,14.2816834357357,14.7363437698322,14.2460238016889,14.4064921548994,31182.5970659501,0.0,1.0
2019-03-05,15.88,16.13,15.75,16.13,17833,14.156874716572,14.3797474293644,14.0409809059199,14.3797474293644,20003.5703973915,0.0,1.0
2019-03-06,15.55,15.88,15.55,15.78,16126,13.862682735686,14.156874716572,13.862682735686,14.067725631455,18088.8003268287,0.0,1.0
2019-03-07,15.42,15.76,15.38,15.51,22720,13.7735336505691,14.0772302420862,13.7378046398024,13.8539239247942,25435.9127358377,0.03,1.0
2019-03-08,15.66,15.92,15.42,15.42,8865,13.9879077151694,14.220146285153,13.7735336505691,13.7735336505691,9924.70802830992,0.0,1.0
2019-03-11,16.09,16.1,15.8,15.8,16645,14.3719945809116,14.3809268336033,14.1129592528529,14.1129592528529,18634.7168788741,0.0,1.0
2019-03-12,15.93,16.09,15.93,16.09,13925,14.2290785378447,14.3719945809116,14.2290785378447,14.3719945809116,15589.5723964147,0.0,1.0
2019-03-13,16.02,16.1,15.99,16.07,14477,14.3094688120698,14.3809268336033,14.2826720539948,14.3541300755282,16207.5576002079,0.0,1.0
2019-03-14,15.88,15.97,15.807,15.807,3221,14.1844172743863,14.2648075486114,14.1192118297371,14.1192118297371,3606.03322720658,0.0,1.0
2019-03-15,16.04,16.21,15.91,15.91,60680,14.3273333174532,14.4791816132117,14.2112140324614,14.2112140324614,67933.5908807497,0.0,1.0
2019-03-18,16.08,16.28,15.975,16.28,4929,14.3630623282199,14.5417073820535,14.2692736749573,14.5417073820535,5518.20483604508,0.0,1.0
2019-03-19,15.87,16.11,15.7823,16.11,10938,14.1754850216946,14.3898590862949,14.0971491655886,14.3898590862949,12245.5111577726,0.0,1.0
2019-03-20,15.73,15.85,15.692,15.73,5196,14.0504334840111,14.1576205163113,14.0164909237828,14.0504334840111,5817.1215922277,0.0,1.0
2019-03-21,15.28,15.47,14.97,15.47,8784,13.6484821128856,13.8181949140275,13.3715822794435,13.8181949140275,9834.02541688373,0.0,1.0
2019-03-22,14.7,15.34,14.59,15.11,26581,13.1304114567682,13.7020756290357,13.0321566771597,13.496633817127,29758.4505471524,0.0,1.0
2019-03-25,15.34,15.613,14.8,14.8,14678,13.7020756290357,13.9459261275185,13.219733983685,13.219733983685,16432.5848211543,0.0,1.0
2019-03-26,15.54,15.55,15.31,15.33,9450,13.8807206828692,13.8896529355609,13.6752788709606,13.693143376344,10579.6379997213,0.0,1.0
2019-03-27,15.4,15.49,15.2,15.4,7074,13.7556691451857,13.8360594194108,13.5770240913521,13.7556691451857,7919.61473121992,0.0,1.0
2019-03-28,15.5,15.73,15.405,15.49,17902,13.8449916721025,14.0504334840111,13.7601352715316,13.8360594194108,20041.9766635989,0.0,1.0
2019-03-29,15.57,15.92,15.37,15.42,47018,13.9075174409443,14.220146285153,13.7288723871107,13.7735336505691,52638.4570868669,0.0,1.0
2019-04-01,15.71,15.9,15.57,15.76,17509,14.0325689786278,14.2022817797697,13.9075174409443,14.0772302420862,19601.99806742,0.0,1.0
2019-04-02,16.1,16.145,15.878,15.94,10504,14.3809268336033,14.4211219707158,14.182630823848,14.2380107905364,11759.6314866743,0.0,1.0
2019-04-03,16.13,16.55,16.04,16.18,22364,14.4077235916783,14.7828782047288,14.3273333174532,14.4523848551367,25037.3570609276,0.0,1.0
2019-04-04,16.19,16.38,16.03,16.368,11688,14.4613171078284,14.6310299089703,14.3184010647615,14.6203112057403,13085.1649672743,0.0,1.0
2019-04-05,16.35,16.35,15.965,15.965,6721,14.6042331508952,14.6042331508952,14.2603414222656,14.2603414222656,7524.4176715478,0.0,1.0
2019-04-08,16.11,16.35,16.1,16.35,13190,14.3898590862949,14.6042331508952,14.3809268336033,14.6042331508952,14766.711663103,0.0,1.0
2019-04-09,15.97,16.28,15.97,16.17,5579,14.2648075486114,14.5417073820535,14.2648075486114,14.443452602445,6245.90480427989,0.0,1.0
2019-04-10,16.25,16.25,15.91,16.12,5311,14.5149106239784,14.5149106239784,14.2112140324614,14.3987913389866,5945.86850968463,0.0,1.0
2019-04-11,16.02,16.26,15.86,15.86,3708,14.3094688120698,14.5238428766701,14.166552769003,14.166552769003,4151.24843417634,0.0,1.0
2019-04-12,16.0,16.29,15.94,16.13,10170,14.2916043066865,14.5506396347452,14.2380107905364,14.4077235916783,11385.7056568428,0.0,1.0
2019-04-15,15.8,16.18,15.76,15.9,9808,14.1129592528529,14.4523848551367,14.0772302420862,14.2022817797697,10980.4327514567,0.0,1.0
2019-04-16,16.0,16.14,15.84,15.93,8670,14.2916043066865,14.41665584437,14.1486882636196,14.2290785378447,9706.39803783947,0.0,1.0
2019-04-17,16.03,16.2,15.83,16.08,9820,14.3184010647615,14.4702493605201,14.1397560109279,14.3630623282199,10993.8672124088,0.0,1.0
2019-04-18,16.11,16.11,15.72,15.91,5988,14.3898590862949,14.3898590862949,14.0415012313195,14.2112140324614,6703.79601506148,0.0,1.0
2019-04-22,15.83,16.02,15.83,16.02,1515,14.1397560109279,14.3094688120698,14.1397560109279,14.3094688120698,1696.10069519341,0.0,1.0
2019-04-23,15.96,16.05,15.6,15.94,6635,14.2558752959198,14.3362655701449,13.9343141990193,14.2380107905364,7428.13736805823,0.0,1.0
2019-04-24,15.5,15.805,15.22,15.22,17700,13.8449916721025,14.1174253791987,13.5948885967355,13.5948885967355,19815.8299042398,0.0,1.0
2019-04-25,15.85,16.03,15.29,15.29,8710,14.1576205163113,14.3184010647615,13.6574143655773,13.6574143655773,9751.17957434624,0.0,1.0
2019-04-26,16.03,16.03,15.93,16.02,8018,14.3184010647615,14.3184010647615,14.2290785378447,14.3094688120698,8976.45899277937,0.0,1.0
2019-04-29,16.19,16.19,15.925,15.935,10816,14.4613171078284,14.4613171078284,14.2246124114989,14.2335446641906,12108.927471427,0.0,1.0
2019-04-30,16.28,16.28,16.071,16.071,14279,14.5417073820535,14.5417073820535,14.3550233007974,14.3550233007974,15985.8889944994,0.0,1.0
2019-05-01,16.04,16.08,15.95,16.08,8290,14.3273333174532,14.3630623282199,14.2469430432281,14.3630623282199,9280.97344102529,0.0,1.0
2019-05-02,15.96,16.27,15.96,16.27,6203,14.2558752959198,14.5327751293618,14.2558752959198,14.5327751293618,6944.49677378526,0.0,1.0
2019-05-03,16.27,16.3,16.1,16.21,9511,14.5327751293618,14.5595718874368,14.3809268336033,14.4791816132117,10647.9298428941,0.0,1.0
2019-05-06,16.12,16.27,16.04,16.25,6855,14.3987913389866,14.5327751293618,14.3273333174532,14.5149106239784,7674.43581884542,0.0,1.0
2019-05-07,16.11,16.22,16.06,16.2,8242,14.3898590862949,14.4881138659034,14.3451978228365,14.4702493605201,9227.23559721722,0.0,1.0
2019-05-08,16.07,16.258,16.0,16.2,12977,14.3541300755282,14.5220564261318,14.2916043066865,14.4702493605201,14528.2499812045,0.0,1.0
2019-05-09,16.12,16.3,16.07,16.07,8597,14.3987913389866,14.5595718874368,14.3541300755282,14.3541300755282,9624.67173371467,0.0,1.0
2019-05-10,16.28,16.31,16.05,16.05,7962,14.5417073820535,14.5685041401285,14.3362655701449,14.3362655701449,8913.76484166989,0.0,1.0
2019-05-13,16.1,16.18,15.98,15.98,9501,14.3809268336033,14.4523848551367,14.2737398013031,14.2737398013031,10636.7344587673,0.0,1.0
2019-05-14,16.25,16.25,16.11,16.11,4353,14.5149106239784,14.5149106239784,14.3898590862949,14.3898590862949,4873.3507103478,0.0,1.0
2019-05-15,16.28,16.28,16.001,16.18,8356,14.5417073820535,14.5417073820535,14.2924975319556,14.4523848551367,9354.86297626144,0.0,1.0
2019-05-16,16.04,16.225,16.04,16.2,11408,14.3273333174532,14.4925799922493,14.3273333174532,14.4702493605201,12771.694211727,0.0,1.0
2019-05-17,16.1,16.2,16.07,16.07,6521,14.3809268336033,14.4702493605201,14.3541300755282,14.3541300755282,7300.50998901397,0.0,1.0
2019-05-20,16.06,16.2,15.968,15.968,6478,14.3451978228365,14.4702493605201,14.2630210980731,14.2630210980731,7252.36983726925,0.0,1.0
2019-05-21,16.25,16.27,16.111,16.111,7822,14.5149106239784,14.5327751293618,14.3907523115641,14.3907523115641,8757.02946389628,0.0,1.0
2019-05-22,16.24,16.24,16.05,16.19,5498,14.5059783712868,14.5059783712868,14.3362655701449,14.4613171078284,6155.22219285368,0.0,1.0
2019-05-23,15.97,16.23,15.97,16.07,9687,14.2648075486114,14.4970461185951,14.2648075486114,14.3541300755282,10844.9686035238,0.0,1.0
2019-05-24,16.15,16.185,15.92,15.92,7621,14.4255880970617,14.4568509814825,14.220146285153,14.220146285153,8532.00224294977,0.0,1.0
2019-05-28,16.09,16.15,16.0,16.0,12603,14.3719945809116,14.4255880970617,14.2916043066865,14.2916043066865,14109.5426148663,0.0,1.0
2019-05-29,16.04,16.15,15.95,16.04,12972,14.3273333174532,14.4255880970617,14.2469430432281,14.3273333174532,14522.6522891411,0.0,1.0
2019-05-30,16.18,16.18,15.86,16.03,18762,14.4523848551367,14.4523848551367,14.166552769003,14.3184010647615,21004.7796984942,0.0,1.0
2019-05-31,16.06,16.143,16.0,16.0,9538,14.3451978228365,14.4193355201775,14.2916043066865,14.2916043066865,10678.1573800361,0.0,1.0
2019-06-03,16.2,16.25,15.71,15.77,35306,14.4702493605201,14.5149106239784,14.0325689786278,14.0861624947779,39526.4231976886,0.0,1.0
2019-06-04,16.3,16.35,16.1,16.25,13269,14.5595718874368,14.6042331508952,14.3809268336033,14.5149106239784,14855.1551977039,0.0,1.0
2019-06-05,16.06,16.34,16.06,16.22,6854,14.3451978228365,14.5953008982036,14.3451978228365,14.4881138659034,7673.31628043277,0.0,1.0
2019-06-06,16.02,16.02,15.6,15.6,2232,14.3362655701449,14.3362655701449,13.9604084203658,13.9604084203658,2494.13906467126,0.03,1.0
2019-06-07,16.11,16.2,15.575,15.63,7117,14.4168063879547,14.4973472057645,13.9380359709742,13.9872553596357,7952.86188318341,0.0,1.0
2019-06-10,16.22,16.23,15.71,15.71,11881,14.5152451652778,14.5241941450344,14.0588471976889,14.0588471976889,13276.3737577774,0.0,1.0
2019-06-11,16.3,16.31,16.05,16.055,8176,14.5868370033309,14.5957859830876,14.3631125094148,14.3675869992931,9136.23700392128,0.0,1.0
2019-06-12,16.2,16.25,16.19,16.25,4248,14.4973472057645,14.5420921045477,14.4883982260078,14.5420921045477,4746.90983276143,0.0,1.0
2019-06-13,16.25,16.25,16.05,16.05,8698,14.5420921045477,14.5420921045477,14.3631125094148,14.3631125094148,9719.5437206589,0.0,1.0
2019-06-14,16.21,16.3,16.12,16.12,6965,14.5062961855211,14.5868370033309,14.4257553677113,14.4257553677113,7783.01011892267,0.0,1.0
2019-06-17,16.24,16.29,16.18,16.2,3184,14.5331431247911,14.5778880235743,14.4794492462512,14.4973472057645,3557.94748293606,0.0,1.0
2019-06-18,16.25,16.3,16.09,16.09,4000,14.5420921045477,14.5868370033309,14.3989084284414,14.3989084284414,4469.78327002019,0.0,1.0
2019-06-19,16.43,16.46,16.09,16.09,25219,14.7031737401673,14.7300206794372,14.3989084284414,14.3989084284414,28180.8660716598,0.0,1.0
2019-06-20,16.47,16.49,16.26,16.42,15613,14.7389696591939,14.7568676187072,14.5510410843043,14.6942247604107,17446.6815487063,0.0,1.0
2019-06-21,16.4,16.45,16.12,16.29,21063,14.6763268008974,14.7210716996806,14.4257553677113,14.5778880235743,23536.7612541088,0.0,1.0
2019-06-24,16.15,16.4,16.12,16.13,9190,14.4526023069812,14.6763268008974,14.4257553677113,14.434704347468,10269.3270628714,0.0,1.0
2019-06-25,16.26,16.36,16.004,16.35,3382,14.5510410843043,14.6405308818708,14.3219472025342,14.6315819021141,3779.20175480208,0.0,1.0
2019-06-26,16.02,16.02,16.02,16.02,1797,14.3362655701449,14.3362655701449,14.3362655701449,14.3362655701449,2008.05013405657,0.0,1.0
2019-06-27,16.28,16.28,15.97,15.97,15927,14.5689390438176,14.5689390438176,14.2915206713616,14.2915206713616,17797.5595354029,0.0,1.0
2019-06-28,16.25,16.35,16.11,16.26,53495,14.5420921045477,14.6315819021141,14.4168063879547,14.5510410843043,59777.7640074325,0.0,1.0
2019-07-01,16.35,16.35,16.2,16.26,10504,14.6315819021141,14.6315819021141,14.4973472057645,14.5510410843043,11737.6508670731,0.0,1.0
2019-07-02,16.29,16.37,16.17,16.35,17693,14.5778880235743,14.6494798616274,14.4705002664945,14.6315819021141,19770.9688491168,0.0,1.0
2019-07-03,16.4,16.4,16.12,16.12,8753,14.6763268008974,14.6763268008974,14.4257553677113,14.4257553677113,9781.00324062166,0.0,1.0
2019-07-05,16.41,16.5,16.24,16.39,11229,14.685275780654,14.7658165984638,14.5331431247911,14.6673778211407,12547.7990847642,0.0,1.0
2019-07-08,16.26,16.4,16.26,16.34,5258,14.5510410843043,14.6763268008974,14.5510410843043,14.6226329223575,5875.53010844156,0.0,1.0
2019-07-09,16.3,16.4,15.86,15.86,5835,14.5868370033309,14.6763268008974,14.1930818940386,14.1930818940386,6520.29634514196,0.0,1.0
2019-07-10,16.18,16.33,15.92,15.92,4953,14.4794492462512,14.6136839426009,14.2467757725784,14.2467757725784,5534.70913410249,0.0,1.0
2019-07-11,16.27,16.27,15.42,15.42,6916,14.559990064061,14.559990064061,13.7993267847462,13.7993267847462,7728.2552738649,0.0,1.0
2019-07-12,16.15,16.33,16.15,16.16,7794,14.4526023069812,14.6136839426009,14.4526023069812,14.4615512867379,8709.37270163437,0.0,1.0
2019-07-15,16.16,16.18,16.09,16.09,3346,14.4615512867379,14.4794492462512,14.3989084284414,14.3989084284414,3738.97370537189,0.0,1.0
2019-07-16,16.18,16.18,16.09,16.18,2219,14.4794492462512,14.4794492462512,14.3989084284414,14.4794492462512,2479.6122690437,0.0,1.0
2019-07-17,16.09,16.18,16.09,16.17,7926,14.3989084284414,14.4794492462512,14.3989084284414,14.4705002664945,8856.875549545,0.0,1.0
2019-07-18,16.21,16.24,16.09,16.174,4546,14.5062961855211,14.5331431247911,14.3989084284414,14.4740798583972,5079.90868637795,0.0,1.0
2019-07-19,16.05,16.24,16.05,16.13,7621,14.3631125094148,14.5331431247911,14.3631125094148,14.434704347468,8516.05457520597,0.0,1.0
2019-07-22,16.09,16.22,16.02,16.215,5766,14.3989084284414,14.5152451652778,14.3362655701449,14.5107706753994,6443.1925837341,0.0,1.0
2019-07-23,16.09,16.205,16.09,16.108,2285,14.3989084284414,14.5018216956428,14.3989084284414,14.4150165920033,2553.36369299903,0.0,1.0
2019-07-24,16.08,16.12,16.034,16.09,13386,14.3899594486847,14.4257553677113,14.3487941418042,14.3989084284414,14958.1297131226,0.0,1.0
2019-07-25,16.1,16.25,16.082,16.082,3624,14.407857408198,14.5420921045477,14.3917492446361,14.3917492446361,4049.6236426383,0.0,1.0
2019-07-26,16.2,16.21,16.15,16.15,7992,14.4973472057645,14.5062961855211,14.4526023069812,14.4526023069812,8930.62697350032,0.0,1.0
2019-07-29,16.08,16.2,16.05,16.16,8622,14.3899594486847,14.4973472057645,14.3631125094148,14.4615512867379,9634.61783852854,0.0,1.0
2019-07-30,16.19,16.24,16.01,16.09,11102,14.4883982260078,14.5331431247911,14.3273165903882,14.3989084284414,12405.8834659411,0.0,1.0
2019-07-31,16.07,16.4,16.07,16.13,16124,14.3810104689281,14.6763268008974,14.3810104689281,14.434704347468,18017.6963614514,0.0,1.0
2019-08-01,16.04,16.25,16.04,16.15,10305,14.3541635296582,14.5420921045477,14.3541635296582,14.4526023069812,11515.2791493895,0.0,1.0
2019-08-02,16.3,16.35,15.97,15.97,18192,14.5868370033309,14.6315819021141,14.2915206713616,14.2915206713616,20328.5743120519,0.0,1.0
2019-08-05,16.1,16.28,15.94,16.05,35157,14.407857408198,14.5689390438176,14.2646737320917,14.3631125094148,39286.042606025,0.0,1.0
2019-08-06,16.2,16.23,16.0,16.11,24451,14.4973472057645,14.5241941450344,14.3183676106316,14.4168063879547,27322.6676838159,0.0,1.0
2019-08-07,16.14,16.28,16.09,16.09,14699,14.4436533272246,14.5689390438176,14.3989084284414,14.3989084284414,16425.3360715067,0.0,1.0
2019-08-08,16.08,16.3,16.08,16.28,11066,14.3899594486847,14.5868370033309,14.3899594486847,14.5689390438176,12365.6554165109,0.0,1.0
2019-08-09,16.09,16.2,16.07,16.12,7096,14.3989084284414,14.4973472057645,14.3810104689281,14.4257553677113,7929.39552101581,0.0,1.0
2019-08-12,16.12,16.2,16.1,16.1,5452,14.4257553677113,14.4973472057645,14.407857408198,14.407857408198,6092.31459703753,0.0,1.0
2019-08-13,16.25,16.26,16.12,16.12,8219,14.5420921045477,14.5510410843043,14.4257553677113,14.4257553677113,9184.28717407398,0.0,1.0
2019-08-14,16.0,16.2,16.0,16.12,17587,14.3183676106316,14.4973472057645,14.3183676106316,14.4257553677113,19652.5195924612,0.0,1.0
2019-08-15,16.09,16.17,15.896,16.07,29688,14.3989084284414,14.4705002664945,14.2252982211625,14.3810104689281,33174.7314300898,0.0,1.0
2019-08-16,16.21,16.25,16.06,16.06,9092,14.5062961855211,14.5420921045477,14.3720614891714,14.3720614891714,10159.8173727559,0.0,1.0
2019-08-19,16.3,16.3,16.1,16.23,10112,14.5868370033309,14.5868370033309,14.407857408198,14.5241941450344,11299.6121066111,0.0,1.0
2019-08-20,16.28,16.3,16.195,16.29,8588,14.5689390438176,14.5868370033309,14.4928727158862,14.5778880235743,9596.62468073337,0.0,1.0
2019-08-21,16.11,16.28,16.07,16.26,6052,14.4168063879547,14.5689390438176,14.3810104689281,14.5510410843043,6762.78208754053,0.0,1.0
2019-08-22,16.11,16.161,16.11,16.13,12921,14.4436533272246,14.489378114294,14.4436533272246,14.4615846162714,14411.6800150311,0.03,1.0
2019-08-23,15.87,16.159,15.72,16.09,15973,14.2284778586626,14.4875849853894,14.0939931908114,14.4257220381778,17815.7855336345,0.0,1.0
2019-08-26,16.3,16.3,15.9,15.9,21809,14.6140005731695,14.6140005731695,14.2553747922329,14.2553747922329,24325.077737622,0.0,1.0
2019-08-27,15.96,16.25,15.96,16.25,12575,14.3091686593734,14.5691723505524,14.3091686593734,14.5691723505524,14025.7624169194,0.0,1.0
2019-08-28,16.01,16.14,15.82,15.955,14589,14.3539968819904,14.4705502607949,14.1836496360455,14.3046858371116,16272.1151411879,0.0,1.0
2019-08-29,16.0,16.16,15.99,16.04,15651,14.345031237467,14.4884815498417,14.3360655929436,14.3808938155607,17456.6367862589,0.0,1.0
2019-08-30,15.98,16.13,15.82,15.84,28334,14.3270999484202,14.4615846162714,14.1836496360455,14.2015809250924,31602.8590314906,0.0,1.0
2019-09-03,15.85,16.1,15.72,16.07,16372,14.2105465696158,14.4346876827012,14.0939931908114,14.4077907491309,18260.8176771216,0.0,1.0
2019-09-04,15.74,15.825,15.42,15.42,11167,14.1119244798582,14.1881324583072,13.8250238551088,13.8250238551088,12455.3231737367,0.0,1.0
2019-09-05,16.03,16.05,15.63,15.94,13380,14.3719281710373,14.3898594600841,14.0133023901006,14.2912373703265,14923.6342853584,0.0,1.0
2019-09-06,16.01,16.14,15.68,15.68,9149,14.3539968819904,14.4705502607949,14.0581306127177,14.0581306127177,10204.5089743456,0.0,1.0
2019-09-09,16.16,16.2,15.9,15.963,17351,14.4884815498417,14.5243441279354,14.2553747922329,14.3118583527304,19352.7637133971,0.0,1.0
2019-09-10,16.24,16.4,16.0,16.11,17876,14.560206706029,14.7036570184037,14.345031237467,14.4436533272246,19938.3323232487,0.0,1.0
2019-09-11,16.32,16.38,16.25,16.3,28586,14.6319318622164,14.6857257293569,14.5691723505524,14.6140005731695,31883.9319642193,0.0,1.0
2019-09-12,16.35,16.44,16.21,16.35,24384,14.6588287957866,14.7395195964974,14.5333097724588,14.6588287957866,27197.152347846,0.0,1.0
2019-09-13,16.33,16.49,16.27,16.34,26751,14.6408975067398,14.7843478191144,14.5871036395993,14.6498631512632,29837.2302516907,0.0,1.0
2019-09-16,16.1,16.155,15.93,15.93,22148,14.4346876827012,14.48399872758,14.2822717258031,14.2822717258031,24703.1877542689,0.0,1.0
2019-09-17,16.0,16.08,15.73,15.91,19975,14.345031237467,14.4167563936544,14.1029588353348,14.2643404367563,22279.491393874,0.0,1.0
2019-09-18,16.14,16.28,15.9,16.05,23033,14.4705502607949,14.5960692841227,14.2553747922329,14.3898594600841,25690.2891251614,0.0,1.0
2019-09-19,16.21,16.36,15.79,15.85,22524,14.5333097724588,14.66779444031,14.1567527024753,14.2105465696158,25122.5664158006,0.0,1.0
2019-09-20,16.76,16.91,15.91,16.17,96835,15.0264202212467,15.160904889098,14.2643404367563,14.4974471943651,108006.735876135,0.0,1.0
2019-09-23,17.3,17.537,16.5,16.5,45167,15.5105650255112,15.7230508007162,14.7933134636379,14.7933134636379,50377.861716501,0.0,1.0
2019-09-24,17.12,17.64,17.06,17.42,108204,15.3491834240897,15.8153969393074,15.2953895569492,15.6181527597922,120687.363543567,0.0,1.0
2019-09-25,17.78,17.79,17.02,17.22,48368,15.9409159626352,15.9498816071586,15.2595269788555,15.4388398693239,53948.1571834242,0.0,1.0
2019-09-26,17.64,17.86,17.64,17.75,16882,15.8153969393074,16.0126411188226,15.8153969393074,15.914019029065,18829.6557552631,0.0,1.0
2019-09-27,17.41,17.73,17.41,17.72,10570,15.6091871152688,15.8960877400181,15.6091871152688,15.8871220954947,11789.448011677,0.0,1.0
2019-09-30,17.32,17.53,17.32,17.51,27169,15.5284963145581,15.7167748495498,15.5284963145581,15.698843560503,30303.4544020105,0.0,1.0
2019-10-01,17.34,17.52,15.55,17.33,15216,15.5464276036049,15.7078092050264,13.9415772339133,15.5374619590815,16971.4513666676,0.0,1.0
2019-10-02,17.09,17.18,16.561,16.59,24942,15.3222864905195,15.4029772912302,14.8480038952307,14.8740042643486,27819.5281274595,0.0,1.0
2019-10-03,17.09,17.24,16.68,16.81,26510,15.3222864905195,15.4567711583707,14.9546950650594,15.0712484438638,29568.4263755493,0.0,1.0
2019-10-04,17.38,17.49,16.67,16.715,6521,15.5822901816986,15.6809122714561,14.945729420536,14.9860748208913,7273.31981874602,0.0,1.0
2019-10-07,17.38,17.58,16.98,17.47,7751,15.5822901816986,15.7616030721669,15.2236644007619,15.6629809824093,8645.22341896955,0.0,1.0
2019-10-08,17.29,17.53,17.05,17.37,11540,15.5015993809878,15.7167748495498,15.2864239124258,15.5733245371751,12871.3557289264,0.0,1.0
2019-10-09,17.5,17.58,17.345,17.5,8993,15.6898779159796,15.7616030721669,15.5509104258666,15.6898779159796,10030.5114445611,0.0,1.0
2019-10-10,17.06,17.58,16.94,17.1,20369,15.2953895569492,15.7616030721669,15.1878018226682,15.3312521350429,22718.9466934578,0.0,1.0
2019-10-11,17.37,17.56,16.87,17.04,18089,15.5733245371751,15.7436717831201,15.1250423110043,15.2774582679024,20175.9058735313,0.0,1.0
2019-10-14,17.42,17.51,17.29,17.29,15637,15.6181527597922,15.698843560503,15.5015993809878,15.5015993809878,17441.0216233296,0.0,1.0
2019-10-15,17.44,17.51,17.34,17.34,12647,15.6360840488391,15.698843560503,15.5464276036049,15.5464276036049,14106.0689691276,0.0,1.0
2019-10-16,17.36,17.5,17.22,17.335,17545,15.5643588926517,15.6898779159796,15.4388398693239,15.5419447813432,19569.145256847,0.0,1.0
2019-10-17,17.53,17.53,17.26,17.48,23856,15.7167748495498,15.7167748495498,15.4747024474176,15.6719466269327,26608.2376316525,0.0,1.0
2019-10-18,17.52,17.65,17.44,17.44,7930,15.7078092050264,15.8243625838308,15.6360840488391,15.6360840488391,8844.87443070941,0.0,1.0
2019-10-21,17.87,17.87,17.315,17.64,10188,16.021606763346,16.021606763346,15.5240134922963,15.8153969393074,11363.3771374612,0.0,1.0
2019-10-22,17.81,17.94,17.72,17.87,11351,15.9678128962055,16.0843662750099,15.8871220954947,16.021606763346,12660.5510293799,0.0,1.0
2019-10-23,17.6,17.89,17.6,17.89,6297,15.7795343612137,16.0395380523928,15.7795343612137,16.0395380523928,7023.47721187608,0.0,1.0
2019-10-24,17.29,17.69,16.95,17.51,8714,15.5015993809878,15.8602251619245,15.1967674671916,15.698843560503,9719.32355475434,0.0,1.0
2019-10-25,17.31,17.7,17.24,17.42,26753,15.5195306700346,15.8691908064479,15.4567711583707,15.6181527597922,29839.4609892522,0.0,1.0
2019-10-28,17.36,17.67,17.345,17.35,6623,15.5643588926517,15.8422938728776,15.5509104258666,15.5553932481283,7387.08743437435,0.0,1.0
2019-10-29,17.38,17.47,16.94,16.94,16558,15.5822901816986,15.6629809824093,15.1878018226682,15.1878018226682,18468.2762703261,0.0,1.0
2019-10-30,17.53,17.67,17.43,17.58,8519,15.7167748495498,15.8422938728776,15.6271184043156,15.7616030721669,9501.82664252378,0.0,1.0
2019-10-31,17.57,17.75,17.25,17.44,58051,15.7526374276435,15.914019029065,15.4657368028941,15.6360840488391,64748.2730866471,0.0,1.0
2019-11-01,17.87,17.9,17.61,17.72,10208,16.021606763346,16.0485036969162,15.7885000057371,15.8871220954947,11385.6845130746,0.0,1.0
2019-11-04,17.95,17.99,17.8,17.89,7548,16.0933319195333,16.129194497627,15.9588472516821,16.0395380523928,8418.80355649367,0.0,1.0
2019-11-05,17.97,17.97,17.836,17.95,6439,16.1112632085802,16.1112632085802,15.9911235719664,16.0933319195333,7181.85957873112,0.0,1.0
2019-11-06,17.6,17.88,17.6,17.81,8503,15.7795343612137,16.0305724078694,15.7795343612137,15.9678128962055,9483.98074203308,0.0,1.0
2019-11-07,17.58,17.76,17.51,17.76,7140,15.7616030721669,15.9229846735884,15.698843560503,15.9229846735884,7963.73309398048,0.0,1.0
2019-11-08,16.96,17.61,16.96,17.5,17618,15.205733111715,15.7885000057371,15.205733111715,15.6898779159796,19650.5671778359,0.0,1.0
2019-11-11,17.09,17.207,17.0,17.0,9192,15.3222864905195,15.4271845314434,15.2415956898087,15.2415956898087,10252.4698319143,0.0,1.0
2019-11-12,17.24,17.28,17.14,17.14,17209,15.4567711583707,15.4926337364644,15.3671147131365,15.3671147131365,19194.3813465421,0.0,1.0
2019-11-13,17.62,17.71,17.2,17.2,12081,15.7974656502606,15.8781564509713,15.4209085802771,15.4209085802771,13474.7702392686,0.0,1.0
2019-11-14,17.55,17.77,17.411,17.69,12056,15.7347061385966,15.9319503181118,15.6100836797211,15.8602251619245,13446.886019752,0.0,1.0
2019-11-15,17.34,17.9,17.33,17.68,10985,15.5464276036049,16.0485036969162,15.5374619590815,15.8512595174011,12252.3260556548,0.0,1.0
2019-11-18,17.52,17.71,17.395,17.53,5005,15.7078092050264,15.8781564509713,15.5957386484837,15.7167748495498,5582.42074725102,0.0,1.0
2019-11-19,17.75,17.8,17.435,17.54,6641,15.914019029065,15.9588472516821,15.6316012265773,15.7257404940732,7407.16407242638,0.0,1.0
2019-11-20,17.18,17.75,17.16,17.614,24484,15.4029772912302,15.914019029065,15.3850460021834,15.7920862635465,27308.6892259129,0.0,1.0
2019-11-21,16.74,17.45,16.74,16.99,19324,15.0443515102935,15.6824333246489,15.0443515102935,15.2690282054891,21502.007566007,0.04,1.0
2019-11-22,16.49,16.87,16.36,16.86,15306,14.819674815098,15.1611833917952,14.7028429335963,15.1521963239874,17031.1388845634,0.0,1.0
2019-11-25,17.1,17.16,16.5,16.56,16790,15.3678859513751,15.4218083582221,14.8286618829058,14.8825842897527,18682.4004881628,0.0,1.0
2019-11-26,17.13,17.525,16.915,16.915,13362,15.3948471547986,15.7498363332075,15.2016251969304,15.2016251969304,14868.0306922472,0.0,1.0
2019-11-27,17.36,17.47,17.25,17.25,8390,15.6015497143785,15.7004074602645,15.5026919684924,15.5026919684924,9335.63669420401,0.0,1.0
2019-11-29,17.63,17.63,17.34,17.35,4511,15.8442005451897,15.8442005451897,15.5835755787628,15.5925626465707,5019.43469935092,0.0,1.0
2019-12-02,17.37,17.52,17.31,17.52,11317,15.6105367821863,15.7453427993036,15.5566143753394,15.7453427993036,12592.5387924085,0.0,1.0
2019-12-03,17.4,17.49,17.1,17.38,11864,15.6374979856098,15.7183815958802,15.3678859513751,15.6195238499941,13201.1911489912,0.0,1.0
2019-12-04,17.43,17.72,17.35,17.4,5959,15.6644591890332,15.9250841554601,15.5925626465707,15.6374979856098,6630.63874383336,0.0,1.0
2019-12-05,17.4,17.74,17.12,17.53,13121,15.6374979856098,15.9430582910757,15.3858600869908,15.7543298671115,14599.8675881586,0.0,1.0
2019-12-06,17.71,17.89,17.5,17.59,27080,15.9160970876522,16.077864308193,15.727368663688,15.8082522739584,30132.1861357623,0.0,1.0
2019-12-09,17.63,17.85,16.98,17.78,5625,15.8442005451897,16.0419160369618,15.2600411376813,15.979006562307,6258.99361202592,0.0,1.0
2019-12-10,17.82,17.85,17.52,17.52,30674,16.0149548335383,16.0419160369618,15.7453427993036,15.7453427993036,34131.2657876059,0.0,1.0
2019-12-11,17.98,17.98,17.56,17.56,15811,16.1587479184634,16.1587479184634,15.7812910705349,15.7812910705349,17593.0574221764,0.0,1.0
2019-12-12,17.96,17.99,17.26,17.68,9429,16.1407737828478,16.1677349862713,15.5116790363003,15.8891358842288,10491.7423587187,0.0,1.0
2019-12-13,17.99,17.99,17.73,17.73,9903,16.1677349862713,16.1677349862713,15.9340712232679,15.9340712232679,11019.166887092,0.0,1.0
2019-12-16,17.99,17.99,17.85,17.91,18335,16.1677349862713,16.1677349862713,16.0419160369618,16.0958384438087,20401.5374002658,0.0,1.0
2019-12-17,17.95,17.99,17.88,17.99,19877,16.13178671504,16.1677349862713,16.0688772403852,16.1677349862713,22117.3361824425,0.0,1.0
2019-12-18,17.95,17.99,17.71,17.95,9278,16.13178671504,16.1677349862713,15.9160970876522,16.13178671504,10323.7231524225,0.0,1.0
2019-12-19,17.8,17.985,17.72,17.91,17078,15.9969806979226,16.1632414523673,15.9250841554601,16.0958384438087,19002.8609610985,0.0,1.0
2019-12-20,18.25,18.25,17.48,17.82,52486,16.4013987492746,16.4013987492746,15.7093945280723,16.0149548335383,58401.6957725855,0.0,1.0
2019-12-23,17.99,18.15,17.82,18.15,10317,16.1677349862713,16.3115280711964,16.0149548335383,16.3115280711964,11479.8288169371,0.0,1.0
2019-12-24,17.9,17.99,17.71,17.99,4907,16.0868513760009,16.1677349862713,15.9160970876522,16.1677349862713,5460.06784963754,0.0,1.0
2019-12-26,18.22,18.24,18.025,18.14,4678,16.3744375458512,16.3924116814668,16.1991897235986,16.3025410033886,5205.25726525462,0.0,1.0
2019-12-27,18.0,18.24,17.9,18.24,10711,16.1767220540791,16.3924116814668,16.0868513760009,16.3924116814668,11918.2365472728,0.0,1.0
2019-12-30,18.0,18.1,17.795,17.94,12785,16.1767220540791,16.2665927321573,15.9924871640187,16.1227996472321,14225.9970364003,0.0,1.0
2019-12-31,18.13,18.25,17.904,18.035,19043,16.2935539355808,16.4013987492746,16.090446203124,16.2081767914065,21189.3360628995,0.0,1.0
2020-01-02,17.68,17.958,17.5,17.905,13382,15.8891358842288,16.1389763692862,15.727368663688,16.0913449099048,14890.2848917566,0.0,1.0
2020-01-03,17.32,17.74,17.32,17.455,10564,15.5656014431472,15.9430582910757,15.5656014431472,15.6869268585528,11754.6681808786,0.0,1.0
2020-01-06,17.25,17.633,17.25,17.36,8368,15.5026919684924,15.846896665532,15.5026919684924,15.6015497143785,9311.15707474368,0.0,1.0
2020-01-07,17.28,17.49,17.25,17.38,6894,15.5296531719159,15.7183815958802,15.5026919684924,15.6195238499941,7671.02257089899,0.0,1.0
2020-01-08,17.25,17.47,17.24,17.39,14144,15.5026919684924,15.7004074602645,15.4937049006846,15.628510917802,15738.1698930658,0.0,1.0
2020-01-09,17.31,17.39,17.25,17.33,16690,15.5566143753394,15.628510917802,15.5026919684924,15.574588510955,18571.1294906156,0.0,1.0
2020-01-10,17.11,17.395,17.06,17.31,22758,15.3768730191829,15.6330044517059,15.3319376801438,15.5566143753394,25323.0536217754,0.0,1.0
2020-01-13,17.27,17.29,17.11,17.22,39791,15.5206661041081,15.5386402397237,15.3768730191829,15.475730765069,44275.8426339776,0.0,1.0
2020-01-14,17.37,17.44,17.13,17.13,19279,15.6105367821863,15.6734462568411,15.3948471547986,15.3948471547986,21451.9356171108,0.0,1.0
2020-01-15,17.61,17.66,17.47,17.48,8838,15.826226409574,15.8711617486131,15.7004074602645,15.7093945280723,9834.13076321517,0.0,1.0
2020-01-16,17.85,18.0,17.701,17.701,11071,16.0419160369618,16.1767220540791,15.9080087266252,15.9080087266252,12318.8121384425,0.0,1.0
2020-01-17,17.46,17.98,17.4,17.98,12082,15.6914203924567,16.1587479184634,15.6374979856098,16.1587479184634,13443.761923644,0.0,1.0
2020-01-21,17.42,17.71,17.42,17.48,12145,15.6554721212254,15.9160970876522,15.6554721212254,15.7093945280723,13513.8626520987,0.0,1.0
2020-01-22,17.58,17.77,17.44,17.48,13477,15.7992652061506,15.9700194944992,15.6734462568411,15.7093945280723,14995.9923394264,0.0,1.0
2020-01-23,17.47,17.98,17.42,17.71,16422,15.7004074602645,16.1587479184634,15.6554721212254,15.9160970876522,18272.9232171893,0.0,1.0
2020-01-24,17.4,17.727,17.4,17.51,10666,15.6374979856098,15.9313751029255,15.6374979856098,15.7363557314958,11868.1645983766,0.0,1.0
2020-01-27,17.2,17.69,17.2,17.4,21661,15.4577566294533,15.8981229520366,15.4577566294533,15.6374979856098,24102.4107786834,0.0,1.0
2020-01-28,17.0,17.42,16.785,17.21,31294,15.2780152732969,15.6554721212254,15.0847933154287,15.4667436972612,34821.1459723982,0.0,1.0
2020-01-29,16.5,17.04,16.37,17.01,17388,14.8286618829058,15.3139635445282,14.7118300014041,15.2870023411047,19347.8010534946,0.0,1.0
2020-01-30,16.51,16.63,16.13,16.24,8272,14.8376489507136,14.9454937644075,14.4961403740164,14.5949981199025,9204.33691709843,0.0,1.0
2020-01-31,15.79,16.38,15.79,16.38,17609,14.1905800685505,14.720817069212,14.1905800685505,14.720817069212,19593.7099580737,0.0,1.0
2020-02-03,16.05,16.515,15.77,16.15,21352,14.4242438315538,14.8421424846176,14.1726059329348,14.5141145096321,23758.5833962628,0.0,1.0
2020-02-04,16.31,16.45,16.1,16.244,15971,14.6579075945572,14.7837265438667,14.469179170593,14.5985929470256,17771.0910182518,0.0,1.0
2020-02-05,16.85,16.99,16.41,16.44,24129,15.1432092561796,15.2690282054891,14.7477782726354,14.7747394760589,26848.5789981464,0.0,1.0
2020-02-06,16.78,17.02,16.78,16.9,17042,15.0802997815248,15.2959894089125,15.0802997815248,15.1881445952187,18962.8034019815,0.0,1.0
2020-02-07,16.77,16.95,16.45,16.89,13460,15.071312713717,15.2330799342578,14.7837265438667,15.1791575274109,14977.0762698434,0.0,1.0
2020-02-10,16.76,16.915,16.755,16.9,6740,15.0623256459092,15.2016251969304,15.0578321120053,15.1881445952187,7499.6652346764,0.0,1.0
2020-02-11,16.89,17.02,16.83,16.87,13928,15.1791575274109,15.2959894089125,15.1252351205639,15.1611833917952,15497.8245383639,0.0,1.0
2020-02-12,17.17,17.58,17.02,17.04,7567,15.4307954260299,15.7992652061506,15.2959894089125,15.3139635445282,8419.87638439114,0.0,1.0
2020-02-13,16.91,17.0,16.81,16.93,4484,15.1971316630265,15.2780152732969,15.1072609849483,15.2151057986422,4989.39153001321,0.0,1.0
2020-02-14,16.96,17.025,16.65,16.96,10688,15.2420670020656,15.3004829428165,14.9634679000231,15.2420670020656,11892.644217837,0.0,1.0
2020-02-18,16.72,16.88,16.32,16.88,8534,15.0263773746779,15.170170459603,14.666894662365,15.170170459603,9495.86693067188,0.0,1.0
2020-02-19,16.72,16.9,16.72,16.72,41237,15.0263773746779,15.1881445952187,15.0263773746779,15.0263773746779,45884.8212585091,0.0,1.0
2020-02-20,16.99,16.99,16.52,16.52,9596,15.3139635445282,15.3139635445282,14.8903282963864,14.8903282963864,10646.2340416276,0.05,1.0
2020-02-21,16.57,16.98,16.369,16.97,10624,14.935395875976,15.3049500286103,14.754224206026,15.2959365126924,11786.7434825189,0.0,1.0
2020-02-24,16.63,16.63,16.24,16.24,8492,14.9894769714834,14.9894769714834,14.637949850685,14.637949850685,9421.406782149,0.0,1.0
2020-02-25,16.14,16.714,16.02,16.714,10717,14.5478146915059,15.0651905051939,14.439652500491,15.0651905051939,11889.9218657902,0.0,1.0
2020-02-26,15.8,15.99,15.8,15.88,8548,14.241355150297,14.4126119527372,14.241355150297,14.3134632776402,9483.53570110801,0.0,1.0
2020-02-27,15.71,15.958,15.55,15.56,13835,14.1602335070358,14.3837687017999,14.0160172523492,14.0250307682671,15349.1713178322,0.0,1.0
2020-02-28,15.92,16.37,15.21,15.21,15010,14.3495173413119,14.7551255576178,13.7095577111403,13.7095577111403,16652.769170991,0.0,1.0
2020-03-02,15.89,16.13,15.26,16.02,15386,14.3224767935582,14.538801175588,13.7546252907299,14.439652500491,17069.9204840018,0.0,1.0
2020-03-03,15.76,15.99,15.19,15.67,23725,14.2053010866253,14.4126119527372,13.6915306793045,14.1241794433641,26321.5821839949,0.0,1.0
2020-03-04,15.88,16.04,15.56,15.73,21017,14.3134632776402,14.4576795323268,14.0250307682671,14.1782605388716,23317.2051743318,0.0,1.0
2020-03-05,15.19,15.51,15.01,15.23,26786,13.6915306793045,13.9799631886776,13.5292873927821,13.7275847429761,29717.5932720963,0.0,1.0
2020-03-06,14.61,15.187,14.25,14.78,43922,13.1687467560657,13.6888266245291,12.844260183021,13.3219765266702,48729.042473569,0.0,1.0
2020-03-09,13.25,14.24,12.96,14.16,30456,11.94290859123,12.8352466671031,11.6815166296107,12.7631385397598,33789.2563538778,0.0,1.0
2020-03-10,14.86,14.91,13.451,13.51,37480,13.3940846540135,13.439152233603,12.12408026118,12.1772600050957,41581.997903314,0.0,1.0
2020-03-11,14.04,15.83,13.76,14.9,55641,12.6549763487449,14.2683956980507,12.4025979030434,13.4301387176851,61730.6282107337,0.0,1.0
2020-03-12,12.77,13.59,12.27,13.45,46144,11.5102598271704,12.249368132439,11.0595840312749,12.1231789095882,51194.2292222659,0.0,1.0
2020-03-13,13.43,13.638,13.021,13.638,24934,12.1051518777524,12.2926330088449,11.7364990767099,12.2926330088449,27662.9011665218,0.0,1.0
2020-03-16,10.27,12.51,10.26,12.36,23848,9.25688084769303,11.2759084133047,9.24786733177512,11.1407056745361,26458.0439167085,0.0,1.0
2020-03-17,11.5,11.5,10.23,10.28,46466,10.3655433055959,10.3655433055959,9.22082678402139,9.26589436361094,51551.4705062805,0.0,1.0
2020-03-18,10.02,10.95,10.02,10.595,18538,9.03154294974529,9.86979993011087,9.03154294974529,9.54982011502508,20566.8910654119,0.0,1.0
2020-03-19,10.18,10.2,9.6,10.11,54007,9.17575920443184,9.19378623626766,8.65297528119309,9.11266459300647,59917.7951111069,0.0,1.0
2020-03-20,10.86,10.98,10.15,10.15,57715,9.78867828684968,9.8968404778646,9.14871865667811,9.14871865667811,64031.6171021818,0.0,1.0
2020-03-23,9.3,11.08,9.22,11.03,153090,8.38256980365581,9.98697563704369,8.31046167631253,9.94190805745415,169844.932204332,0.0,1.0
2020-03-24,10.53,10.53,9.5,9.51,40980,9.49123226155867,9.49123226155867,8.562840122014,8.57185363793191,45465.0553382554,0.0,1.0
2020-03-25,11.04,11.21,9.33,9.33,19439,9.95092157337205,10.1041513439765,8.40961035140954,8.40961035140954,21566.5009936639,0.0,1.0
2020-03-26,12.23,12.24,10.76,10.76,20015,11.0235299676033,11.0325434835212,9.69854312767059,9.69854312767059,22205.5413029571,0.0,1.0
2020-03-27,10.66,11.895,10.66,11.395,20906,9.6084079684915,10.7215771843533,9.6084079684915,10.2709013884578,23194.056781395,0.0,1.0
2020-03-30,10.92,11.21,10.66,10.98,22261,9.84275938235714,10.1041513439765,9.6084079684915,9.8968404778646,24697.354731208,0.0,1.0
2020-03-31,10.87,11.83,10.21,10.72,39130,9.79769180276759,10.6629893308869,9.20279975218557,9.66248906399895,43412.5821226436,0.0,1.0
2020-04-01,9.43,10.683,9.42,10.18,43596,8.49974551058863,9.62913905510269,8.49073199467072,9.17575920443184,48367.3634096287,0.0,1.0
2020-04-02,9.5,10.42,9.11,10.1,15358,8.562840122014,9.39208358646167,8.21131300121553,9.10365107708857,17038.8560245224,0.0,1.0
2020-04-03,8.77,9.55,8.77,9.25,18070,7.90485346000661,8.60790770160355,7.90485346000661,8.33750222406626,20047.6708141111,0.0,1.0
2020-04-06,9.64,9.64,9.11,9.23,26568,8.68902934486473,8.68902934486473,8.21131300121553,8.31947519223044,29475.7342661486,0.0,1.0
2020-04-07,9.32,9.65,8.91,9.65,16202,8.40059683549163,8.69804286078264,8.03104268285734,8.69804286078264,17975.2275888339,0.0,1.0
2020-04-08,9.97,10.075,9.232,9.33,18086,8.98647537015574,9.08111728729379,8.32127789541402,8.40961035140954,20065.4219338137,0.0,1.0
2020-04-09,11.05,11.29,10.147,11.29,26780,9.95993508928997,10.1762594713198,9.14601460190274,10.1762594713198,29710.9366022079,0.0,1.0
2020-04-13,11.0,11.055,10.73,10.73,6141,9.91486750970042,9.96444184724892,9.67150257991686,9.67150257991686,6813.10163084984,0.0,1.0
2020-04-14,11.19,11.8,11.08,11.752,17165,10.0861243121407,10.6359487831332,9.98697563704369,10.5926839067272,19043.6231059335,0.0,1.0
2020-04-15,10.16,10.72,9.84,10.72,24537,9.15773217259602,9.66248906399895,8.86929966322292,9.66248906399895,27222.4515089012,0.0,1.0
2020-04-16,9.98,10.02,9.23,10.01,25854,8.99548888607365,9.03154294974529,8.31947519223044,9.02252943382738,28683.5905494206,0.0,1.0
2020-04-17,10.73,10.93,10.33,10.72,24412,9.67150257991686,9.85177289827505,9.31096194320048,9.66248906399895,27083.7708862248,0.0,1.0
2020-04-20,9.795,10.86,9.74,10.41,8712,8.82873884159233,9.78867828684968,8.77916450404383,9.38307007054376,9665.48467805956,0.0,1.0
2020-04-21,9.6,10.08,9.27,9.46,28685,8.65297528119309,9.08562404525275,8.35552925590208,8.52678605834236,31824.4292917974,0.0,1.0
2020-04-22,9.39,10.2,9.28,10.2,20713,8.46369144691699,9.19378623626766,8.36454277181999,9.19378623626766,22979.9338999825,0.0,1.0
2020-04-23,9.8,10.24,9.28,10.24,21708,8.83324559955128,9.2298402999393,8.36454277181999,9.2298402999393,24083.8316564873,0.0,1.0
2020-04-24,10.18,10.18,9.3,9.52,11919,9.17575920443184,9.17575920443184,8.38256980365581,8.58086715384982,13223.4747334472,0.0,1.0
2020-04-27,10.47,10.49,10.07,10.085,10889,9.43715116605122,9.45517819788703,9.07661052933484,9.0901308032117,12080.746402593,0.0,1.0
2020-04-28,10.66,11.08,10.33,10.71,13545,9.6084079684915,9.98697563704369,9.31096194320048,9.65347554808104,15027.4322732228,0.0,1.0
2020-04-29,11.28,11.96,11.1,11.48,23145,10.1672459554019,10.7801650378197,10.0050026688795,10.3475162737601,25678.104094776,0.0,1.0
2020-04-30,11.65,12.02,10.51,11.01,27237,10.5007460443645,10.8342461333272,9.47320522972285,9.92388102561833,30217.9529587132,0.0,1.0
2020-05-01,11.23,11.75,10.51,11.55,14626,10.1221783758123,10.5908812035436,9.47320522972285,10.4106108851854,16226.742298129,0.0,1.0
2020-05-04,11.02,11.33,10.75,11.33,12393,9.93289454153624,10.2123135349914,9.68952961175268,10.2123135349914,13749.3516546364,0.0,1.0
2020-05-05,11.0,11.57,11.0,11.31,30699,9.91486750970042,10.4286379170213,9.91486750970042,10.1942865031556,34058.8514843607,0.0,1.0
2020-05-06,10.99,11.22,10.49,11.15,17613,9.90585399378251,10.1131648598944,9.45517819788703,10.0500702484691,19540.654457606,0.0,1.0
2020-05-07,10.67,11.379,10.51,10.94,11408,9.61742148440941,10.2564797629892,9.47320522972285,9.86078641419296,12656.5483479458,0.0,1.0
2020-05-08,10.95,11.28,10.86,10.93,16084,9.86979993011087,10.1672459554019,9.78867828684968,9.85177289827505,17844.3130810273,0.0,1.0
2020-05-11,11.02,11.18,10.52,10.76,33392,9.93289454153624,10.0771107962228,9.48221874564076,9.69854312767059,37046.5868193027,0.0,1.0
2020-05-12,10.51,11.24,10.51,11.24,31131,9.47320522972285,10.1311918917302,9.47320522972285,10.1311918917302,34538.1317163306,0.0,1.0
2020-05-13,10.56,10.94,10.08,10.29,35745,9.5182728093124,9.86078641419296,9.08562404525275,9.27490787952885,39657.1108605647,0.0,1.0
2020-05-14,10.68,10.88,10.02,10.07,45216,9.67150257991686,9.85261686043965,9.07382545419166,9.11910402432236,49930.9053592944,0.05,1.0
2020-05-15,11.22,11.385,10.55,10.55,23100,10.1605111373284,10.3099304187597,9.55377829757705,9.55377829757705,25508.756055372,0.0,1.0
2020-05-18,12.33,12.33,11.56,11.56,32636,11.1656953942299,11.1656953942299,10.4684054142171,10.4684054142171,36039.1239230787,0.0,1.0
2020-05-19,11.58,12.18,11.3,12.06,15524,10.4865168422694,11.0298596838378,10.2329568495375,10.9211911155241,17142.7674893331,0.0,1.0
2020-05-20,12.72,13.23,11.79,11.79,24972,11.5188682412493,11.9807096565824,10.6766868368183,10.6766868368183,27575.9591434956,0.0,1.0
2020-05-21,12.19,12.935,12.19,12.74,14223,11.0389153978639,11.7135660928113,11.0389153978639,11.5369796693016,15706.1055140933,0.0,1.0
2020-05-22,12.43,12.685,11.98,12.45,5164,11.2562525344913,11.4871732421578,10.848745403315,11.2743639625435,5702.47689480261,0.0,1.0
2020-05-26,12.91,13.335,12.5,12.86,21722,11.6909268077459,12.0757946538569,11.3196425326742,11.6456482376152,23987.0648932811,0.0,1.0
2020-05-27,14.16,14.36,13.1,13.52,24022,12.8228910610134,13.0040053415362,11.8629853742426,12.2433253633404,26526.897747279,0.0,1.0
2020-05-28,13.49,14.47,13.49,14.47,21729,12.216158221262,13.1036181958237,12.216158221262,13.1036181958237,23994.7948193584,0.0,1.0
2020-05-29,13.56,14.1,13.04,13.55,30834,12.279548219445,12.7685567768565,11.8086510900858,12.2704925054189,34049.220095729,0.0,1.0
2020-06-01,13.26,14.37,13.26,13.56,21204,12.0078767986608,13.0130610555623,12.0078767986608,12.279548219445,23415.0503635545,0.0,1.0
2020-06-02,12.5,13.25,12.5,13.25,15626,11.3196425326742,11.9988210846347,11.3196425326742,11.9988210846347,17255.4035550322,0.0,1.0
2020-06-03,13.25,13.49,12.52,12.82,22190,11.9988210846347,12.216158221262,11.3377539607265,11.6094253815107,24503.8656653118,0.0,1.0
2020-06-04,13.85,13.85,12.67,12.93,23099,12.542163926203,12.542163926203,11.4735896711186,11.7090382357982,25507.6517802182,0.0,1.0
2020-06-05,14.05,14.4,13.88,14.4,15617,12.7232782067258,13.0402281976407,12.5693310682815,13.0402281976407,17245.465078647,0.0,1.0
2020-06-08,14.0,14.32,13.9,14.32,15643,12.6779996365951,12.9677824854316,12.5874424963337,12.9677824854316,17274.1762326487,0.0,1.0
2020-06-09,14.08,14.33,13.77,13.82,17349,12.7504453488043,12.9768381994577,12.4697182139939,12.5149967841246,19158.0696452228,0.0,1.0
2020-06-10,13.78,14.4,13.64,14.07,6975,12.4787739280201,13.0402281976407,12.3519939316541,12.7413896347781,7702.31919853763,0.0,1.0
2020-06-11,12.41,13.2,12.4,13.16,19879,11.238141106439,11.953542514504,11.2290853924128,11.9173196583994,21951.8857846207,0.0,1.0
2020-06-12,13.32,13.47,12.475,13.2,23399,12.0622110828177,12.1980467932098,11.2970032476089,11.953542514504,25838.9343263916,0.0,1.0
2020-06-15,13.52,13.59,12.71,12.71,16359,12.2433253633404,12.3067153615234,11.5098125272232,11.5098125272232,18064.8372428499,0.0,1.0
2020-06-16,13.6,14.5,13.41,14.21,13177,12.3157710755496,13.1307853379021,12.1437125090529,12.8681696311441,14551.0337031011,0.0,1.0
2020-06-17,13.06,14.1,13.06,13.95,19203,11.826762518138,12.7685567768565,11.826762518138,12.6327210664644,21205.3957805762,0.0,1.0
2020-06-18,13.72,13.895,13.05,13.05,9674,12.4244396438632,12.5829146393207,11.8177068041119,11.8177068041119,10682.7578389467,0.0,1.0
2020-06-19,13.49,13.6,12.56,13.52,31160,12.216158221262,12.3157710755496,11.3739768168311,12.2433253633404,34409.2137959044,0.0,1.0
2020-06-22,13.72,13.72,13.25,13.25,5988,12.4244396438632,12.4244396438632,11.9988210846347,11.9988210846347,6612.39962162631,0.0,1.0
2020-06-23,13.77,13.94,13.36,13.495,28072,12.4697182139939,12.6236653524383,12.0984339389222,12.2206860782751,30999.2121206236,0.0,1.0
2020-06-24,12.55,13.795,12.55,13.52,23706,11.3649211028049,12.4923574990593,11.3649211028049,12.2433253633404,26177.9467986428,0.0,1.0
2020-06-25,13.0,13.26,12.7,12.7,18840,11.7724282339812,12.0078767986608,11.500756813197,11.500756813197,20804.543899706,0.0,1.0
2020-06-26,11.67,12.794,11.08,12.79,60632,10.5680182685047,11.5858805250427,10.0337311409624,11.5822582394323,66954.4111320047,0.0,1.0
2020-06-29,12.36,12.42,11.99,11.99,24253,11.1928625363083,11.2471968204651,10.8578011173411,10.8578011173411,26781.9853078327,0.0,1.0
2020-06-30,12.42,12.69,12.2,12.2,17059,11.2471968204651,11.4917010991709,11.04797111189,11.04797111189,18837.8298505884,0.0,1.0
2020-07-01,12.27,12.4,12.0,12.11,12916,11.111361110073,11.2290853924128,10.8668568313673,10.9664696856548,14262.8178879301,0.0,1.0
2020-07-02,12.45,12.5,12.32,12.5,9839,11.2743639625435,11.3196425326742,11.1566396802037,11.3196425326742,10864.9632393422,0.0,1.0
2020-07-06,12.4,12.5,12.325,12.5,12817,11.2290853924128,11.3196425326742,11.1611675372168,11.3196425326742,14153.4946476928,0.0,1.0
2020-07-07,12.02,12.49,12.02,12.25,15442,10.8849682594195,11.3105868186481,10.8849682594195,11.0932496820207,17052.2169267124,0.0,1.0
2020-07-08,12.02,12.432,12.02,12.11,11456,10.8849682594195,11.2580636772965,10.8849682594195,10.9664696856548,12650.5761632183,0.0,1.0
2020-07-09,11.26,12.3,11.04,12.01,17577,10.1967339934329,11.1385282521514,9.99750828485788,10.8759125453934,19409.8443803149,0.0,1.0
2020-07-10,11.78,12.14,11.44,11.44,9851,10.6676311227922,10.9936368277332,10.3597368459035,10.3597368459035,10878.2145411891,0.0,1.0
2020-07-13,11.76,12.08,11.76,11.92,10275,10.6495196947399,10.9393025435764,10.6495196947399,10.7944111191581,11346.4272064479,0.0,1.0
2020-07-14,11.99,11.99,11.78,11.875,14545,10.8578011173411,10.8578011173411,10.6676311227922,10.7536604060405,16061.6821136531,0.0,1.0
2020-07-15,12.24,12.5,12.2,12.26,31315,11.0841939679946,11.3196425326742,11.04797111189,11.1023053960469,34580.3764447608,0.0,1.0
2020-07-16,11.8,12.14,11.8,12.1,16248,10.6857425508445,10.9936368277332,10.6857425508445,10.9574139716287,17942.2627007655,0.0,1.0
2020-07-17,11.89,12.2,11.72,11.72,12480,10.7672439770797,11.04797111189,10.6132968386354,10.6132968386354,13781.3539208244,0.0,1.0
2020-07-20,11.5,11.904,11.5,11.79,5198,10.4140711300603,10.7799219767163,10.4140711300603,10.6766868368183,5740.02225003565,0.0,1.0
2020-07-21,12.4,12.4,11.7,11.7,3623,11.2290853924128,11.2290853924128,10.5951854105831,10.5951854105831,4000.78888262394,0.0,1.0
2020-07-22,11.61,12.09,11.34,11.89,28906,10.5136839843478,10.9483582576025,10.2691797056421,10.7672439770797,31920.1775989863,0.0,1.0
2020-07-23,11.82,11.97,11.5,11.5,8161,10.7038539788968,10.8396896892888,10.4140711300603,10.4140711300603,9011.98953107748,0.0,1.0
2020-07-24,11.73,11.94,11.51,11.51,22363,10.6223525526615,10.8125225472104,10.4231268440864,10.4231268440864,24694.9052669387,0.0,1.0
2020-07-27,11.3,11.7,11.06,11.58,12385,10.2329568495375,10.5951854105831,10.0156197129102,10.4865168422694,13676.4477812027,0.0,1.0
2020-07-28,11.15,11.16,11.15,11.15,1747,10.0971211391454,10.1061768531716,10.0971211391454,10.0971211391454,1929.16869388463,0.0,1.0
2020-07-29,11.05,11.35,11.05,11.16,18873,10.006563998884,10.2782354196682,10.006563998884,10.1061768531716,20840.9849797851,0.0,1.0
2020-07-30,11.16,11.23,10.78,10.78,8960,10.1061768531716,10.1695668513545,9.76205972017825,9.76205972017825,9894.30537905333,0.0,1.0
2020-07-31,10.25,11.0989,10.25,11.01,19596,9.28210687679287,10.0508464404718,9.28210687679287,9.97034114277946,21639.3759160636,0.0,1.0
2020-08-03,10.19,10.19,9.79,10.16,19755,9.22777259263603,9.22777259263603,8.86554403159045,9.20060545055761,21814.9556655357,0.0,1.0
2020-08-04,10.1,10.1,9.84,9.84,14276,9.14627116640078,9.14627116640078,8.91082260172115,8.91082260172115,15764.6320972507,0.0,1.0
2020-08-05,10.89,11.13,10.23,10.23,15816,9.86167257446579,10.0790097110931,9.26399544874059,9.26399544874059,17465.2158342755,0.0,1.0
2020-08-06,10.66,10.8465,10.66,10.74,5458,9.65339115186458,9.82228021845208,9.65339115186458,9.7258368640737,6027.13379005283,0.0,1.0
2020-08-07,11.15,11.4,10.99,10.99,11462,10.0971211391454,10.3235139897989,9.95222971472718,9.95222971472718,12657.2018141417,0.0,1.0
2020-08-10,11.48,11.6252,11.29,11.445,9303,10.395959702008,10.5274486696676,10.2239011355114,10.3642647029165,10273.0717568453,0.0,1.0
2020-08-11,11.53,11.9,11.53,11.58,26797,10.4412382721387,10.7762996911059,10.4412382721387,10.4865168422694,29591.2612993854,0.0,1.0
2020-08-12,11.69,11.78,10.8181,11.78,4464,10.5861296965569,10.6676311227922,9.79656199061785,10.6676311227922,4929.48428706411,0.0,1.0
2020-08-13,11.47,11.68,10.9,11.46,19308,10.4321825581126,10.6231815413038,9.91375674659346,10.4230873684368,21228.8041132658,0.05,1.0
2020-08-14,11.69,11.69,11.45,11.45,2179,10.6322767309796,10.6322767309796,10.413992178761,10.413992178761,2395.77191644946,0.0,1.0
2020-08-17,11.91,12.31,11.59,11.59,8037,10.8323709038466,11.1961784908776,10.5413248342219,10.5413248342219,8836.53918885009,0.0,1.0
2020-08-18,11.8,12.01,11.8,12.0,7365,10.7323238174131,10.9233228006044,10.7323238174131,10.9142276109286,8097.68708795333,0.0,1.0
2020-08-19,12.02,12.095,11.705,11.88,5173,10.9324179902801,11.0006319128484,10.6459195154933,10.8050853348193,5687.62190169486,0.0,1.0
2020-08-20,12.1,12.34,11.86,11.86,7908,11.0051795076863,11.2234640599049,10.7868949554677,10.7868949554677,8694.70597305295,0.0,1.0
2020-08-21,11.96,11.98,11.58,11.98,12979,10.8778468522255,10.896037231577,10.5322296445461,10.896037231577,14270.1806808616,0.0,1.0
2020-08-24,12.24,12.265,11.75,11.77,10198,11.1325121631472,11.1552501373366,10.6868478690342,10.7050382483858,11212.5204240255,0.0,1.0
2020-08-25,11.94,12.4,11.94,12.37,23219,10.8596564728739,11.2780351979595,10.8596564728739,11.2507496289322,25528.8793611933,0.0,1.0
2020-08-26,11.94,12.0151,11.94,11.97,42583,10.8596564728739,10.927961347339,10.8596564728739,10.8869420419013,46819.2544828673,0.0,1.0
2020-08-27,11.85,12.25,11.512,11.512,4328,10.777799765792,11.1416073528229,10.4703823547508,10.4703823547508,4758.55936410888,0.0,1.0
2020-08-28,11.41,12.0487,11.32,11.95,14102,10.3776114200579,10.9585211846496,10.295754712976,10.8687516625497,15504.899295902,0.0,1.0
2020-08-31,11.1,11.3,10.89,11.3,22292,10.0956605401089,10.2775643336244,9.90466155691769,10.2775643336244,24509.6592755813,0.0,1.0
2020-09-01,11.14,11.15,11.0,11.0,5866,10.132041298812,10.1411364884878,10.0047086433512,10.0047086433512,6449.56313074465,0.0,1.0
2020-09-02,11.28,11.43,11.1501,11.1501,15805,10.2593739542729,10.3958017994095,10.1412274403846,10.1412274403846,17377.3176408828,0.0,1.0
2020-09-03,11.255,11.31,11.2,11.23,24673,10.2366359800834,10.2866595233002,10.1866124368667,10.213898005894,27127.526615217,0.0,1.0
2020-09-04,11.72,11.85,11.2501,11.43,13809,10.6595623000069,10.777799765792,10.2321793371423,10.3958017994095,15182.7509840526,0.0,1.0
2020-09-08,11.82,12.19,11.335,11.62,14026,10.7505141967647,11.0870362147683,10.3093974974896,10.5686104032492,15421.3386416338,0.0,1.0
2020-09-09,11.86,12.17,11.7,11.7,23984,10.7868949554677,11.0688458354167,10.6413719206554,10.6413719206554,26369.9833153392,0.0,1.0
2020-09-10,11.93,12.14,11.5,11.95,23105,10.8505612831982,11.0415602663894,10.4594681271399,10.8687516625497,25403.538379791,0.0,1.0
2020-09-11,12.0,12.12,11.9,12.12,20926,10.9142276109286,11.0233698870379,10.8232757141708,11.0233698870379,23007.7664633416,0.0,1.0
2020-09-14,12.17,12.26,11.85,12.08,30694,11.0688458354167,11.1507025424987,10.777799765792,10.9869891283348,33747.5095013768,0.0,1.0
2020-09-15,12.13,12.47,11.45,12.44,29899,11.0324650767136,11.34170152569,10.413992178761,11.3144159566626,32873.4210784409,0.0,1.0
2020-09-16,12.07,12.19,11.65,12.17,19277,10.977893938659,11.0870362147683,10.5958959722765,11.0688458354167,21194.7201621828,0.0,1.0
2020-09-17,12.11,12.14,11.87,12.1,8480,11.0142746973621,11.0415602663894,10.7959901451435,11.0051795076863,9323.60984464957,0.0,1.0
2020-09-18,11.81,12.25,11.81,12.25,50638,10.7414190070889,11.1416073528229,10.7414190070889,11.1416073528229,55675.5843529911,0.0,1.0
2020-09-21,10.65,11.79,10.63,11.79,12919,9.68637700469912,10.7232286277373,9.66818662534757,10.7232286277373,14204.2117432816,0.0,1.0
2020-09-22,10.14,10.74,10.06,10.74,10946,9.22252233123465,9.76823371178108,9.14976081382846,9.76823371178108,12034.9331791904,0.0,1.0
2020-09-23,9.57,10.5037,9.4982,10.5037,22509,8.70409651971554,9.55331437974255,8.63879305784349,9.55331437974255,24748.2469331624,0.0,1.0
2020-09-24,9.56,9.95,9.45,9.83,24749,8.69500133003977,9.04971372739495,8.59495424360626,8.94057145128566,27211.087269485,0.0,1.0
2020-09-25,9.87,9.96,9.5,9.5,23535,8.97695220998876,9.05880891707072,8.64043019198513,8.64043019198513,25876.3157657816,0.0,1.0
2020-09-28,9.76,10.02,9.71,10.02,27939,8.87690512355524,9.11338005512536,8.83142917517638,9.11338005512536,30718.4357841586,0.0,1.0
2020-09-29,9.86,9.86,9.65,9.72,13321,8.96785702031298,8.96785702031298,8.77685803712173,8.84052436485215,14646.2036250681,0.0,1.0
2020-09-30,9.9,9.945,9.73,9.74,3841,9.00423777901608,9.04516613255706,8.84961955452792,8.8587147442037,4223.11148741734,0.0,1.0
2020-10-01,9.83,9.865,9.695,9.7,8814,8.94057145128566,8.97240461515087,8.81778639066272,8.8223339855006,9690.83693051196,0.0,1.0
2020-10-02,9.77,9.97,9.65,9.78,29368,8.88600031323102,9.0679041067465,8.77685803712173,8.89509550290679,32289.5959808572,0.0,1.0
2020-10-05,10.23,10.25,9.765,9.825,13891,9.30437903831662,9.32256941766816,8.88145271839313,8.93602385644778,15272.9085320787,0.0,1.0
2020-10-06,10.21,11.05,10.01,10.01,8598,9.28618865896507,10.0501845917301,9.10428486544959,9.10428486544959,9453.34875522371,0.0,1.0
2020-10-07,10.88,10.88,10.33,10.67,8359,9.89556636724191,9.89556636724191,9.39533093507435,9.70456738405066,9190.57248719645,0.0,1.0
2020-10-08,11.77,11.98,10.53,10.9,84256,10.7050382483858,10.896037231577,9.57723472858983,9.91375674659346,92637.980079103,0.0,1.0
2020-10-09,11.68,12.0,11.68,11.81,2215,10.6231815413038,10.9142276109286,10.6231815413038,10.7414190070889,2435.35327899751,0.0,1.0
2020-10-12,11.11,11.6,11.03,11.6,6849,10.1047557297847,10.5504200238976,10.0319942123785,10.5504200238976,7530.35422476475,0.0,1.0
2020-10-13,10.7,11.015,10.7,11.015,6458,9.73185295307798,10.0183514278649,9.73185295307798,10.0183514278649,7100.4566482013,0.0,1.0
2020-10-14,10.67,10.7601,10.65,10.655,8337,9.70456738405066,9.78651504302939,9.68637700469912,9.690924599537,9166.38387675042,0.0,1.0
2020-10-15,10.84,10.84,10.5,10.51,15019,9.85918560853882,9.85918560853882,9.54994915956251,9.55904434923828,16513.124558584,0.0,1.0
2020-10-16,10.98,11.17,10.74,10.74,125235,9.98651826399965,10.1593268678394,9.76823371178108,9.76823371178108,137693.664963997,0.0,1.0
2020-10-19,10.98,11.05,10.98,11.0,5128,9.98651826399965,10.0501845917301,9.98651826399965,10.0047086433512,5638.14519850979,0.0,1.0
2020-10-20,10.97,11.38,10.705,11.08,7758,9.97742307432388,10.3503258510306,9.73640054791587,10.0774701607574,8529.78362910276,0.0,1.0
2020-10-21,11.12,11.2,10.99,10.99,4106,10.1138509194605,10.1866124368667,9.99561345367543,9.99561345367543,4514.47429506263,0.0,1.0
2020-10-22,11.55,11.83,11.02,11.02,7120,10.5049440755188,10.7596093864404,10.0228990227027,10.0228990227027,7828.31392616801,0.0,1.0
2020-10-23,11.71,11.9,11.58,11.8,15965,10.6504671103311,10.8232757141708,10.5322296445461,10.7323238174131,17553.2348077631,0.0,1.0
2020-10-26,11.42,11.55,11.1,11.55,10560,10.3867066097337,10.5049440755188,10.0956605401089,10.5049440755188,11610.5330140919,0.0,1.0
2020-10-27,11.21,11.27,11.05,11.235,35442,10.1957076265425,10.2502787645971,10.0501845917301,10.2184456007319,38967.8514285459,0.0,1.0
2020-10-28,11.7,11.8699,11.01,11.2,28065,10.6413719206554,10.7958991932468,10.013803833027,10.1866124368667,30856.9705530766,0.0,1.0
2020-10-29,12.14,12.39,11.2133,11.5,25898,11.0415602663894,11.2689400082838,10.1987090391355,10.4594681271399,28474.3924241433,0.0,1.0
2020-10-30,11.75,12.036,11.645,11.97,9503,10.6868478690342,10.9469702937614,10.5913483774386,10.8869420419013,10448.3802303898,0.0,1.0
2020-11-02,12.03,12.48,11.88,12.48,7279,10.9415131799559,11.3507967153657,10.8050853348193,11.3507967153657,8003.13161075523,0.0,1.0
2020-11-03,13.29,13.9,12.21,12.21,34705,12.0875070791034,12.6423136493256,11.1052265941198,11.1052265941198,38157.5329786042,0.0,1.0
2020-11-04,12.66,13.1262,12.59,12.98,9228,11.5145101295297,11.9385278722142,11.4508438017992,11.8055561991544,10146.0225998144,0.0,1.0
2020-11-05,13.0,13.315,12.53,12.67,17801,11.823746578506,12.1102450532928,11.3962726637446,11.5236053192054,19571.884297713,0.0,1.0
2020-11-06,12.07,13.2,12.07,13.2,10423,10.977893938659,12.0056503720214,10.977893938659,12.0056503720214,11459.9039399508,0.0,1.0
2020-11-09,13.31,13.99,12.74,12.74,35260,12.105697458455,12.7241703564076,11.5872716469358,11.5872716469358,38767.7456512197,0.0,1.0
2020-11-10,14.28,14.83,13.59,13.59,40227,12.987930857005,13.4881662891726,12.3603627693766,12.3603627693766,44228.8742005565,0.0,1.0
2020-11-11,14.2,14.34,13.42,14.3,10061,12.9151693395988,13.0425019950597,12.2057445448885,13.0061212363566,11061.8913498844,0.0,1.0
2020-11-12,14.1,14.435,13.6,14.02,20945,12.8787885808957,13.1847739833496,12.4220939503675,12.8057174400112,22931.0775734049,0.06,1.0
2020-11-13,14.36,14.66,14.24,14.3,10915,13.1162697887704,13.3902865670873,13.0066630774436,13.061466433107,11949.998172056,0.0,1.0
2020-11-16,15.47,15.47,14.41,14.75,21255,14.130131868543,14.130131868543,13.1619392518232,13.4724916005824,23270.4728490199,0.0,1.0
2020-11-17,15.19,15.48,14.7,15.21,8554,13.8743828754472,14.1392657611536,13.4268221375296,13.8926506606684,9365.11996003367,0.0,1.0
2020-11-18,15.07,15.38,14.99,15.38,6604,13.7647761641205,14.047926835048,13.691705023236,14.047926835048,7230.21419406852,0.0,1.0
2020-11-19,14.69,14.92,14.59,14.92,6417,13.417688244919,13.627767774962,13.3263493188134,13.627767774962,7025.48220522984,0.0,1.0
2020-11-20,14.26,14.625,13.96,14.46,13251,13.0249308626648,13.3583179429504,12.7509140843478,13.207608714876,14507.5057973352,0.0,1.0
2020-11-23,14.71,14.9,14.46,14.46,15907,13.4359560301402,13.6094999897409,13.207608714876,13.207608714876,17415.3569329267,0.0,1.0
2020-11-24,15.96,16.0,15.0,15.0,19882,14.5776926064607,14.614228176903,13.7008389158465,13.7008389158465,21767.2802250864,0.0,1.0
2020-11-25,15.77,15.87,15.1086,15.1086,7610,14.40414864686,14.4954875729656,13.8000329895972,13.8000329895972,8331.60660461257,0.0,1.0
2020-11-27,15.87,15.94,15.49,15.9,5466,14.4954875729656,14.5594248212396,14.1483996537642,14.5228892507973,5984.30508552069,0.0,1.0
2020-11-30,15.0,16.0,15.0,15.67,23951,13.7008389158465,14.614228176903,13.7008389158465,14.3128097207543,26222.1169234003,0.0,1.0
2020-12-01,15.0,15.16,14.85,15.13,15224,13.7008389158465,13.8469811976155,13.5638305266881,13.8195795197839,16667.5925031041,0.0,1.0
2020-12-02,14.66,15.26,14.56,14.89,34886,13.3902865670873,13.9383201237212,13.2989476409817,13.6003660971303,38194.0115648509,0.0,1.0
2020-12-03,14.87,14.99,14.76,14.86,9572,13.5820983119092,13.691705023236,13.481625493193,13.5729644192986,10479.6502522144,0.0,1.0
2020-12-04,15.0,15.165,14.83,14.9,21192,13.7008389158465,13.8515481439208,13.5455627414669,13.6094999897409,23201.4989704271,0.0,1.0
2020-12-07,15.09,15.48,15.0,15.05,15511,13.7830439493416,14.1392657611536,13.7008389158465,13.7465083788993,16981.8068389153,0.0,1.0
2020-12-08,15.79,15.83,14.88,14.88,10632,14.4224164320811,14.4589520025234,13.5912322045197,13.5912322045197,11640.1631301237,0.0,1.0
2020-12-09,15.77,16.07,15.56,15.89,18211,14.40414864686,14.6781654251769,14.2123369020381,14.5137553581867,19937.8302071747,0.0,1.0
2020-12-10,15.99,15.99,15.07,15.63,10667,14.6050942842924,14.6050942842924,13.7647761641205,14.2762741503121,11678.481951564,0.0,1.0
2020-12-11,15.5,15.75,15.5,15.6,6050,14.1575335463747,14.3858808616388,14.1575335463747,14.2488724724804,6623.68199184051,0.0,1.0
2020-12-14,15.45,15.73,15.26,15.63,16842,14.1118640833219,14.3676130764177,13.9383201237212,14.2762741503121,18439.0168771203,0.0,1.0
2020-12-15,15.65,16.14,15.31,15.62,10689,14.2945419355332,14.7421026734509,13.983989586774,14.2671402577015,11702.568067898,0.0,1.0
2020-12-16,15.38,15.75,15.38,15.74,13845,14.047926835048,14.3858808616388,14.047926835048,14.3767469690283,15157.8309383523,0.0,1.0
2020-12-17,15.54,15.63,15.1095,15.1095,4477,14.194069116817,14.2762741503121,13.8008550399322,13.8008550399322,4901.52467396196,0.0,1.0
2020-12-18,15.19,15.685,15.19,15.66,80871,13.8743828754472,14.3265105596702,13.8743828754472,14.3036758281438,88539.4688201874,0.0,1.0
2020-12-21,15.6,15.62,15.19,15.19,27480,14.2488724724804,14.2671402577015,13.8743828754472,13.8743828754472,30085.7489480622,0.0,1.0
2020-12-22,15.5,15.6,15.26,15.6,38513,14.1575335463747,14.2488724724804,13.9383201237212,14.2488724724804,42164.936289546,0.0,1.0
2020-12-23,15.57,15.75,15.39,15.45,23233,14.2214707946487,14.3858808616388,14.0570607276585,14.1118640833219,25436.0336721372,0.0,1.0
2020-12-24,15.69,15.75,15.65,15.65,2202,14.3310775059755,14.3858808616388,14.2945419355332,14.2945419355332,2410.80128033599,0.0,1.0
2020-12-28,15.75,16.07,15.3501,15.75,27703,14.3858808616388,14.6781654251769,14.0206164961424,14.3858808616388,30329.8945818112,0.0,1.0
2020-12-29,15.66,15.87,15.36,15.87,7581,14.3036758281438,14.4954875729656,14.0296590498268,14.4954875729656,8299.85672399052,0.0,1.0
2020-12-30,15.59,15.6,15.3685,15.6,3702,14.2397385798698,14.2488724724804,14.0374228585458,14.2488724724804,4053.03648492455,0.0,1.0
2020-12-31,15.6,15.96,15.04,15.04,24112,14.2488724724804,14.5776926064607,13.7373744862888,13.7373744862888,26398.3835020261,0.0,1.0
2021-01-04,15.62,15.7,15.57,15.7,21179,14.2671402577015,14.340211398586,14.2214707946487,14.340211398586,23187.2662653206,0.0,1.0
2021-01-05,15.85,16.405,15.64,15.64,51330,14.4772197877445,14.9841508276308,14.2854080429226,14.2854080429226,56197.2887010202,0.0,1.0
2021-01-06,17.3,17.85,16.14,16.14,45492,15.8016342162763,16.3039983098574,14.7421026734509,14.7421026734509,49805.7092847617,0.0,1.0
2021-01-07,17.49,17.73,16.67,16.67,17020,15.975178175877,16.1943915985306,15.2261989818108,15.2261989818108,18633.8954547315,0.0,1.0
2021-01-08,16.72,17.3,16.64,17.12,14458,15.2718684448636,15.8016342162763,15.1987973039791,15.6372241492862,15828.9577252942,0.0,1.0
2021-01-11,16.66,17.24,16.5,16.815,24460,15.2170650892002,15.7468308606129,15.0709228074312,15.3586404246639,26779.3820694906,0.0,1.0
2021-01-12,16.8,17.105,16.39,17.06,15480,15.3449395857481,15.6235233103703,14.970449988715,15.5824207936228,16947.8673113539,0.0,1.0
2021-01-13,16.82,17.1685,16.7,16.8514,24002,15.3632073709692,15.6815235284474,15.2536006596425,15.3918877937664,26277.9529203563,0.0,1.0
2021-01-14,17.05,17.44,17.0,17.0,12439,15.5732869010122,15.9295087128242,15.5276174379594,15.5276174379594,13618.509139918,0.0,1.0
2021-01-15,16.36,16.84,16.2,16.84,34337,14.9430483108833,15.3814751561904,14.7969060291142,15.3814751561904,37592.9534799713,0.0,1.0
2021-01-19,16.1,16.5,16.1,16.2,24428,14.7055671030086,15.0709228074312,14.7055671030086,14.7969060291142,26744.3477184594,0.0,1.0
2021-01-20,16.17,16.67,16.025,16.43,23879,14.7695043512825,15.2261989818108,14.6370629084294,15.0069855591572,26143.2896335801,0.0,1.0
2021-01-21,16.0,16.4,16.0,16.4,23849,14.614228176903,14.9795838813255,14.614228176903,14.9795838813255,26110.4449294882,0.0,1.0
2021-01-22,16.32,16.32,15.495,16.0,20013,14.906512740441,14.906512740441,14.1529666000695,14.614228176903,21910.7020996205,0.0,1.0
2021-01-25,16.32,16.4,16.04,16.22,9898,14.906512740441,14.9795838813255,14.6507637473452,14.8151738143354,10836.562703345,0.0,1.0
2021-01-26,15.68,16.22,15.68,16.14,18413,14.3219436133649,14.8151738143354,14.3219436133649,14.7421026734509,20158.9845480593,0.0,1.0
2021-01-27,14.62,15.75,14.53,15.65,57516,13.3537509966451,14.3858808616388,13.27154596315,14.2945419355332,62969.8666847433,0.0,1.0
2021-01-28,14.37,15.25,14.37,15.02,28574,13.125403681381,13.9291862311106,13.125403681381,13.7191067010676,31283.4858239421,0.0,1.0
2021-01-29,13.7,14.66,13.7,14.66,19437,12.5134328764732,13.3902865670873,12.5134328764732,13.3902865670873,21280.0837810584,0.0,1.0
2021-02-01,14.7,15.1794,14.0,14.1,38234,13.4268221375296,13.86470094928,12.7874496547901,12.8787885808957,41859.4805414924,0.0,1.0
2021-02-02,15.24,15.32,14.645,15.01,56103,13.9200523385001,13.9931234793846,13.3765857281715,13.7099728084571,61422.8811220209,0.0,1.0
2021-02-03,15.25,15.69,15.1,15.11,55989,13.9291862311106,14.3310775059755,13.7921778419522,13.8013117345627,61298.0712464724,0.0,1.0
2021-02-04,15.48,15.48,15.24,15.48,42451,14.1392657611536,14.1392657611536,13.9200523385001,14.1392657611536,46476.3511133258,0.0,1.0
2021-02-05,15.71,15.71,15.16,15.18,8090,14.3493452911966,14.3493452911966,13.8469811976155,13.8652489828367,8857.12187008091,0.0,1.0
2021-02-08,15.99,15.99,15.41,15.85,16173,14.6050942842924,14.6050942842924,14.0753285128797,14.4772197877445,17706.5799758738,0.0,1.0
2021-02-09,15.92,16.24,15.61,16.24,8724,14.5411570360184,14.8334415995565,14.2580063650909,14.8334415995565,9551.23994988704,0.0,1.0
2021-02-10,15.7,15.9,15.3,15.9,18217,14.340211398586,14.5228892507973,13.9748556941634,14.5228892507973,19944.3991479931,0.0,1.0
2021-02-11,16.37,16.43,15.7,15.76,28996,15.0069855591572,15.0619897823429,14.3927717335839,14.4477759567696,31629.5713172298,0.06,1.0
2021-02-12,16.4,16.4,16.035,16.12,9733,15.03448767075,15.03448767075,14.6998786463706,14.7778012958836,10617.0029531866,0.0,1.0
2021-02-16,16.24,16.4,16.06,16.4,10961,14.8878097422549,15.03448767075,14.7227970726979,15.03448767075,11956.5364604827,0.0,1.0
2021-02-17,16.0,16.38,15.96,16.03,33486,14.6677928495122,15.0161529296882,14.6311233673885,14.6952949611051,36527.3770564477,0.0,1.0
2021-02-18,15.8,16.02,15.61,15.995,28826,14.4844454388933,14.6861275905741,14.3102653988054,14.6632091642468,31444.1310108452,0.0,1.0
2021-02-19,16.1,16.4,15.78,15.78,17009,14.7594665548217,15.03448767075,14.4661106978315,14.4661106978315,18553.8480664492,0.0,1.0
2021-02-22,16.2,16.3415,15.99,15.99,10525,14.8511402601311,14.980858553144,14.6586254789813,14.6586254789813,11480.9366158727,0.0,1.0
2021-02-23,16.02,16.4,15.91,16.13,16543,14.6861275905741,15.03448767075,14.5852865147337,14.7869686664145,18045.523461889,0.0,1.0
2021-02-24,16.39,16.39,15.905,16.09,10829,15.0253203002191,15.0253203002191,14.5807028294683,14.7502991842908,11812.5475167016,0.0,1.0
2021-02-25,15.97,16.33,15.89,16.33,37067,14.6402907379194,14.9703160770334,14.5669517736718,14.9703160770334,40433.6225691735,0.0,1.0
2021-02-26,16.28,16.5,16.11,16.48,27888,14.9244792243787,15.1261613760595,14.7686339253526,15.1078266349976,30420.9368497346,0.0,1.0
2021-03-01,16.57,16.57,16.13,16.5,17016,15.1903329697761,15.1903329697761,14.7869686664145,15.1261613760595,18561.4838437709,0.0,1.0
2021-03-02,16.8,17.0,16.51,16.51,19081,15.4011824919879,15.5845299026068,15.1353287465904,15.1353287465904,20814.0381536784,0.0,1.0
2021-03-03,17.22,17.49,16.97,16.99,20975,15.7862120542876,16.0337310586231,15.5570277910139,15.5753625320758,22880.0613318696,0.0,1.0
2021-03-04,17.35,17.48,16.93,17.13,25888,15.9053878711898,16.0245636880921,15.5203583088901,15.703705719509,28239.2861863859,0.0,1.0
2021-03-05,17.97,18.0,16.69,17.47,41193,16.4737648441084,16.5012669557013,15.3003414161475,16.0153963175612,44934.367887662,0.0,1.0
2021-03-08,18.64,18.65,17.51,18.0,44355,17.0879786696818,17.0971460402127,16.052065799685,16.5012669557013,48383.5575864161,0.0,1.0
2021-03-09,18.2,18.74,17.87,18.65,34914,16.6846143663202,17.1796523749912,16.382091138799,17.0971460402127,38085.0756300786,0.0,1.0
2021-03-10,17.99,18.21,17.43,18.21,34506,16.4920995851703,16.6937817368511,15.9787268354374,16.6937817368511,37640.0188947555,0.0,1.0
2021-03-11,17.75,18.58,17.52,18.02,30289,16.2720826924276,17.0329744464961,16.0612331702159,16.5196016967632,33040.0084710848,0.0,1.0
2021-03-12,18.21,18.24,17.75,17.75,28263,16.6937817368511,16.721283848444,16.2720826924276,16.2720826924276,30829.9963491125,0.0,1.0
2021-03-15,17.85,18.17,17.65,18.14,16693,16.3637563977371,16.6571122547273,16.1804089871182,16.6296101431345,18209.1472616401,0.0,1.0
2021-03-16,17.68,17.68,17.51,17.51,12624,16.207911098711,16.207911098711,16.052065799685,16.052065799685,13770.5789870571,0.0,1.0
2021-03-17,17.62,18.145,17.595,18.145,13662,16.1529068755254,16.6341938284,16.129988449198,16.6341938284,14902.8556813351,0.0,1.0
2021-03-18,17.66,17.805,17.62,17.805,15699,16.1895763576491,16.3225032303478,16.1529068755254,16.3225032303478,17124.8668819558,0.0,1.0
2021-03-19,18.13,18.13,17.51,17.58,120559,16.6204427726036,16.6204427726036,16.052065799685,16.1162373934016,131508.811161329,0.0,1.0
2021-03-22,17.53,17.94,17.5,17.94,19763,16.0704005407469,16.4462627325156,16.042898429154,16.4462627325156,21557.9810298803,0.0,1.0
2021-03-23,17.3,17.44,17.15,17.44,23604,15.8595510185351,15.9878942059683,15.7220404605709,15.9878942059683,25747.8411288416,0.0,1.0
2021-03-24,17.32,18.02,17.0,17.79,21841,15.877885759597,16.5196016967632,15.5845299026068,16.3087521745514,23824.7160690997,0.0,1.0
2021-03-25,17.1,18.23,16.9,17.26,21880,15.6762036079162,16.712116477913,15.4928561972973,15.8228815364113,23867.258257035,0.0,1.0
2021-03-26,16.66,17.5,16.51,17.28,16652,15.2728393045546,16.042898429154,15.1353287465904,15.8412162774732,18164.4234230415,0.0,1.0
2021-03-29,16.44,17.805,16.42,16.66,19911,15.0711571528738,16.3225032303478,15.0528224118119,15.2728393045546,21719.4231789682,0.0,1.0
2021-03-30,16.56,16.66,16.26,16.3,6378,15.1811655992452,15.2728393045546,14.9061444833168,14.9428139654406,6957.28396541906,0.0,1.0
2021-03-31,16.62,17.22,16.35,16.65,30171,15.2361698224308,15.7862120542876,14.9886508180953,15.2636719340237,32911.2910819472,0.0,1.0
2021-04-01,16.86,16.98,16.525,16.66,32228,15.4561867151735,15.5661951615449,15.1490798023869,15.2728393045546,35155.1187892013,0.0,1.0
2021-04-05,16.65,17.0,16.38,17.0,33315,15.2636719340237,15.5845299026068,15.0161529296882,15.5845299026068,36340.8459247312,0.0,1.0
2021-04-06,16.97,17.05,16.82,16.9,9163,15.5570277910139,15.6303667552615,15.4195172330497,15.4928561972973,9995.23251413218,0.0,1.0
2021-04-07,16.95,17.1,16.8,16.9,38217,15.538693049952,15.6762036079162,15.4011824919879,15.4928561972973,41688.0717005991,0.0,1.0
2021-04-08,16.91,17.0,16.85,16.91,7973,15.5020235678283,15.5845299026068,15.4470193446426,15.5020235678283,8697.15036943965,0.0,1.0
2021-04-09,16.7,16.91,16.7,16.91,10835,15.3095087866784,15.5020235678283,15.3095087866784,15.5020235678283,11819.0924686917,0.0,1.0
2021-04-12,16.67,17.3,16.65,16.92,29103,15.2820066750856,15.8595510185351,15.2636719340237,15.5111909383592,31746.2896277188,0.0,1.0
2021-04-13,16.92,17.26,16.8,16.94,15022,15.5111909383592,15.8228815364113,15.4011824919879,15.5295256794211,16386.3781324122,0.0,1.0
2021-04-14,16.92,17.3,16.9,17.3,14717,15.5111909383592,15.8595510185351,15.4928561972973,15.8595510185351,16053.6764062516,0.0,1.0
2021-04-15,16.81,17.2,16.76,16.96,19545,15.4103498625188,15.7678773132257,15.3645130098641,15.547860420483,21320.1811075754,0.0,1.0
2021-04-16,16.75,17.17,16.75,17.17,19588,15.3553456393331,15.7403752016328,15.3553456393331,15.7403752016328,21367.0865968374,0.0,1.0
2021-04-19,16.66,17.13,16.6,17.13,17795,15.2728393045546,15.703705719509,15.217835081369,15.703705719509,19411.2367771453,0.0,1.0
2021-04-20,16.05,17.1112,16.01,16.61,42397,14.713629702167,15.6864710629109,14.6769602200432,15.2270024518999,46247.7215869978,0.0,1.0
2021-04-21,16.05,16.6,15.94,16.6,41877,14.713629702167,15.217835081369,14.6127886263266,15.217835081369,45680.4924145271,0.0,1.0
2021-04-22,16.15,16.49,16.05,16.49,26093,14.8053034074764,15.1169940055286,14.713629702167,15.1169940055286,28462.9053793791,0.0,1.0
2021-04-23,16.26,16.56,16.11,16.56,25555,14.9061444833168,15.1811655992452,14.7686339253526,15.1811655992452,27876.0413509383,0.0,1.0
2021-04-26,16.28,16.9464,16.28,16.3,27584,14.9244792243787,15.5353927965609,14.9244792243787,14.9428139654406,30089.3259489056,0.0,1.0
2021-04-27,16.2,16.265,16.16,16.25,32661,14.8511402601311,14.9107281685823,14.8144707780074,14.8969771127859,35627.4461578164,0.0,1.0
2021-04-28,16.26,16.42,16.09,16.19,38032,14.9061444833168,15.0528224118119,14.7502991842908,14.8419728896002,41486.2690142393,0.0,1.0
2021-04-29,16.95,16.99,16.28,16.75,32043,15.538693049952,15.5753625320758,14.9244792243787,15.3553456393331,34953.3161028416,0.0,1.0
2021-04-30,16.78,17.04,16.7,16.7,58076,15.382847750926,15.6211993847305,15.3095087866784,15.3095087866784,63350.77196232,0.0,1.0
2021-05-03,16.76,17.27,16.66,16.92,19137,15.3645130098641,15.8320489069423,15.2728393045546,15.5111909383592,20875.1243722522,0.0,1.0
2021-05-04,16.55,16.76,16.29,16.65,24675,15.1719982287142,15.3645130098641,14.9336465949097,15.2636719340237,26916.1150590649,0.0,1.0
2021-05-05,16.45,16.7,16.2101,16.51,51629,15.0803245234048,15.3095087866784,14.8603993043674,15.1353287465904,56318.2210490154,0.0,1.0
2021-05-06,16.65,16.75,16.41,16.46,27185,15.2636719340237,15.3553456393331,15.043655041281,15.0894918939357,29654.0866415674,0.0,1.0
2021-05-07,16.63,16.67,16.48,16.48,53531,15.2453371929618,15.2820066750856,15.1078266349976,15.1078266349976,58392.9708298601,0.0,1.0
2021-05-10,16.87,17.06,16.48,16.57,24824,15.4653540857045,15.6395341257924,15.1078266349976,15.1903329697761,27078.6480334843,0.0,1.0
2021-05-11,17.0,17.15,16.73,16.76,21370,15.5845299026068,15.7220404605709,15.3370108982712,15.3645130098641,23310.937337881,0.0,1.0
2021-05-12,16.97,17.0206,16.9,17.0,41619,15.5570277910139,15.6034146859005,15.4928561972973,15.5845299026068,45399.0594789553,0.0,1.0
2021-05-13,17.02,17.05,16.79,16.79,24492,15.6578688668543,15.6854679306619,15.4462760443293,15.4462760443293,26622.6421708274,0.06,1.0
2021-05-14,17.04,17.15,16.95,17.11,27323,15.6762682427261,15.7774648100207,15.5934710513032,15.7406660582772,29699.9204651933,0.0,1.0
2021-05-17,17.32,17.37,16.99,17.34,38978,15.9338595049305,15.9798579446098,15.6302698030467,15.9522588808022,42368.828455598,0.0,1.0
2021-05-18,17.25,17.43,17.245,17.25,19260,15.8694616893794,16.0350560722251,15.8648618454114,15.8694616893794,20935.4927409004,0.0,1.0
2021-05-19,17.87,17.88,17.155,17.25,45637,16.4398423414035,16.4490420293393,15.7820646539886,15.8694616893794,49607.1174567223,0.0,1.0
2021-05-20,17.74,17.86,17.35,17.76,26980,16.3202463982371,16.4306426534676,15.9614585687381,16.3386457741089,29327.0817315418,0.0,1.0
2021-05-21,17.84,18.0,17.75,17.85,24279,16.4122432775958,16.5594382845698,16.329446086173,16.4214429655317,26391.1125782099,0.0,1.0
2021-05-24,17.79,17.93,17.75,17.85,8979,16.3662448379165,16.4950404690187,16.329446086173,16.4214429655317,9760.11367188707,0.0,1.0
2021-05-25,17.65,17.76,17.6,17.76,36093,16.2374492068143,16.3386457741089,16.1914507671349,16.3386457741089,39232.8525180332,0.0,1.0
2021-05-26,17.82,17.83,17.75,17.75,16696,16.3938439017241,16.40304358966,16.329446086173,16.329446086173,18148.4416823507,0.0,1.0
2021-05-27,17.85,17.85,17.75,17.7501,12892,16.4214429655317,16.4214429655317,16.329446086173,16.3295380830523,14013.518817014,0.0,1.0
2021-05-28,17.81,17.95,17.7,17.91,13341,16.3846442137882,16.5134398448904,16.2834476464936,16.4766410931469,14501.578850278,0.0,1.0
2021-06-01,17.75,17.785,17.74,17.75,23857,16.329446086173,16.3616449939485,16.3202463982371,16.329446086173,25932.4013665453,0.0,1.0
2021-06-02,17.8,17.9,17.75,17.75,12077,16.3754445258523,16.4674414052111,16.329446086173,16.329446086173,13127.6192020693,0.0,1.0
2021-06-03,17.75,17.9,17.75,17.75,22307,16.329446086173,16.4674414052111,16.329446086173,16.329446086173,24247.5616080616,0.0,1.0
2021-06-04,17.96,18.18,17.75,17.75,29272,16.5226395328263,16.7250326674155,16.329446086173,16.329446086173,31818.4705873125,0.0,1.0
2021-06-07,17.8,18.125,17.75,17.82,52988,16.3754445258523,16.6744343837682,16.329446086173,16.3938439017241,57597.6058855056,0.0,1.0
2021-06-08,17.99,18.12,17.8,17.8,21889,16.5502385966339,16.6698345398003,16.3754445258523,16.3754445258523,23793.1983699673,0.0,1.0
2021-06-09,17.84,17.84,17.75,17.8,15360,16.4122432775958,16.4122432775958,16.329446086173,16.3754445258523,16696.218509877,0.0,1.0
2021-06-10,17.88,17.88,17.76,17.84,12010,16.4490420293393,16.4490420293393,16.3386457741089,16.4122432775958,13054.7906447671,0.0,1.0
2021-06-11,17.86,17.99,17.76,17.85,20193,16.4306426534676,16.5502385966339,16.3386457741089,16.4214429655317,21949.6575761684,0.0,1.0
2021-06-14,17.74,17.83,17.66,17.75,53993,16.3202463982371,16.40304358966,16.2466488947501,16.329446086173,58690.0342450384,0.0,1.0
2021-06-15,17.81,17.81,17.66,17.755,28100,16.3846442137882,16.3846442137882,16.2466488947501,16.3340459301409,30544.5143312203,0.0,1.0
2021-06-16,17.98,17.99,17.75,17.76,44575,16.541038908698,16.5502385966339,16.329446086173,16.3386457741089,48452.7304738131,0.0,1.0
2021-06-17,17.87,17.93,17.7,17.78,39977,16.4398423414035,16.4950404690187,16.2834476464936,16.3570451499806,43454.7348547755,0.0,1.0
2021-06-18,17.76,17.92,17.7,17.75,71357,16.3386457741089,16.4858407810828,16.2834476464936,16.329446086173,77564.5875136257,0.0,1.0
2021-06-21,17.83,18.0,17.735,17.85,107228,16.40304358966,16.5594382845698,16.3156465542692,16.4214429655317,116556.127498508,0.0,1.0
2021-06-22,17.78,17.89,17.75,17.77,39194,16.3570451499806,16.4582417172752,16.329446086173,16.3478454620447,42603.6190283932,0.0,1.0
2021-06-23,17.74,17.86,17.65,17.76,57294,16.3202463982371,16.4306426534676,16.2374492068143,16.3386457741089,62278.1994339124,0.0,1.0
2021-06-24,17.71,17.81,17.37,17.37,70616,16.2926473344295,16.3846442137882,15.9798579446098,15.9798579446098,76759.1254097314,0.0,1.0
2021-06-25,17.86,17.99,17.49,17.84,1295552,16.4306426534676,16.5502385966339,16.0902541998403,16.4122432775958,1408256.463731,0.0,1.0
2021-06-28,17.59,17.9,17.55,17.9,21500,16.182251079199,16.4674414052111,16.1454523274555,16.4674414052111,23370.3579402576,0.0,1.0
2021-06-29,17.6,17.78,17.55,17.69,22422,16.1914507671349,16.3570451499806,16.1454523274555,16.2742479585578,24372.5658482072,0.0,1.0
2021-06-30,17.55,17.64,17.55,17.55,15576,16.1454523274555,16.2282495188784,16.1454523274555,16.1454523274555,16931.0090826722,0.0,1.0
2021-07-01,17.55,17.62,17.54,17.58,78592,16.1454523274555,16.2098501430067,16.1362526395197,16.1730513912632,85428.9847088709,0.0,1.0
2021-07-02,17.74,17.74,17.56,17.61,33003,16.3202463982371,16.3202463982371,16.1546520153914,16.2006504550708,35874.0429349916,0.0,1.0
2021-07-06,17.75,17.81,17.61,17.75,30405,16.329446086173,16.3846442137882,16.2006504550708,16.329446086173,33050.0341010944,0.0,1.0
2021-07-07,17.76,17.82,17.75,17.79,21444,16.3386457741089,16.3938439017241,16.329446086173,16.3662448379165,23309.4863102735,0.0,1.0
2021-07-08,17.69,17.9,17.6,17.73,26529,16.2742479585578,16.4674414052111,16.1914507671349,16.3110467103012,28836.8477114926,0.0,1.0
2021-07-09,17.76,17.86,17.73,17.82,16844,16.3386457741089,16.4306426534676,16.3110467103012,16.3938439017241,18309.316704451,0.0,1.0
2021-07-12,18.24,18.25,17.61,17.9315,49833,16.7802307950307,16.7894304829666,16.2006504550708,16.4964204222091,54168.1417319467,0.0,1.0
2021-07-13,17.95,18.25,17.85,18.25,12203,16.5134398448904,16.7894304829666,16.4214429655317,16.7894304829666,13264.5803695332,0.0,1.0
2021-07-14,18.08,18.25,17.935,18.04,17106,16.6330357880568,16.7894304829666,16.4996403129866,16.5962370363133,18594.1089733044,0.0,1.0
2021-07-15,18.6,18.6,17.99,18.05,17963,17.1114195607221,17.1114195607221,16.5502385966339,16.6054367242491,19525.662310737,0.0,1.0
2021-07-16,18.34,18.99,18.34,18.9,32422,16.8722276743894,17.4702073902211,16.8722276743894,17.3874101987983,35242.4997739084,0.0,1.0
2021-07-19,17.92,18.22,17.57,18.22,47303,16.4858407810828,16.761831419159,16.1638517033273,16.761831419159,51418.0484487443,0.0,1.0
2021-07-20,18.1,18.35,17.87,17.87,31395,16.6514351639285,16.8814273623253,16.4398423414035,16.4398423414035,34126.1575597389,0.0,1.0
2021-07-21,18.23,18.54,18.09,18.09,16967,16.7710311070948,17.0562214331069,16.6422354759926,16.6422354759926,18443.0168917372,0.0,1.0
2021-07-22,18.27,18.61,17.96,18.3,12150,16.8078298588383,17.120619248658,16.5226395328263,16.835428922646,13206.969719727,0.0,1.0
2021-07-23,18.91,18.91,18.34,18.41,15622,17.3966098867342,17.3966098867342,16.8722276743894,16.9366254899405,16981.0107787303,0.0,1.0
2021-07-26,18.8,19.18,18.7,18.79,20511,17.2954133194396,17.6450014610027,17.2034164400808,17.2862136315037,22295.3214750056,0.0,1.0
2021-07-27,19.05,19.25,18.78,18.78,21141,17.5254055178364,17.7093992765538,17.2770139435678,17.2770139435678,22980.1273123248,0.0,1.0
2021-07-28,19.02,19.12,18.46,19.05,10117,17.4978064540287,17.5898033333875,16.9826239296199,17.5254055178364,10997.1121526319,0.0,1.0
2021-07-29,18.64,19.13,17.551,18.37,19428,17.1482183124656,17.5990030213233,16.1463722962491,16.8998267381971,21118.1076308522,0.0,1.0
2021-07-30,18.8,19.23,18.63,19.23,10981,17.2954133194396,17.6909999006821,17.1390186245297,17.6909999006821,11936.2744438124,0.0,1.0
2021-08-02,18.96,18.97,18.61,18.84,12544,17.4426083264135,17.4518080143494,17.120619248658,17.332212071183,13635.2451163996,0.0,1.0
2021-08-03,18.67,18.91,18.6,18.91,24205,17.1758173762732,17.3966098867342,17.1114195607221,17.3966098867342,26310.6750671597,0.0,1.0
2021-08-04,18.65,18.775,18.6,18.67,22195,17.1574180004015,17.2724140995999,17.1114195607221,17.1758173762732,24125.8183480937,0.0,1.0
2021-08-05,18.86,18.86,18.66,18.66,4813,17.3506114470548,17.3506114470548,17.1666176883373,17.1666176883373,5231.69919843997,0.0,1.0
2021-08-06,18.82,19.2,18.77,18.92,17550,17.3138126953113,17.6634008368744,17.2678142556319,17.40580957467,19076.7340396056,0.0,1.0
2021-08-09,18.86,18.96,18.63,18.77,10523,17.3506114470548,17.4426083264135,17.1390186245297,17.2678142556319,11438.4314700153,0.0,1.0
2021-08-10,19.06,19.22,18.9317,18.97,8984,17.5346052057722,17.6818002127462,17.416573209555,17.4518080143494,9765.54863884995,0.0,1.0
2021-08-11,19.24,19.24,18.93,18.98,6254,17.7001995886179,17.7001995886179,17.4150092626059,17.4610077022853,6798.05667713353,0.0,1.0
2021-08-12,18.91,19.24,18.82,19.24,3761,17.4518080143494,17.7563609833994,17.3687481136994,17.7563609833994,4075.25168403885,0.06,1.0
2021-08-13,18.68,18.85,18.63,18.81,2900,17.2395438237994,17.3964347472494,17.1933994345494,17.3595192358494,3142.31052478401,0.0,1.0
2021-08-16,18.86,18.86,18.415,18.415,9806,17.4056636250994,17.4056636250994,16.9949785607744,16.9949785607744,10625.3437951834,0.0,1.0
2021-08-17,18.68,19.13,18.5,18.64,2895,17.2395438237994,17.6548433270494,17.0734240224994,17.2026283123994,3136.89274801714,0.0,1.0
2021-08-18,18.8,18.9,18.64,18.8,12693,17.3502903579994,17.4425791364994,17.2026283123994,17.3502903579994,13753.5681003736,0.0,1.0
2021-08-19,18.7,18.86,18.635,18.64,6752,17.2580015794994,17.4056636250994,17.1980138734744,17.2026283123994,7316.16574597987,0.0,1.0
2021-08-20,18.75,18.8114,18.6072,18.7,5621,17.3041459687494,17.3608112787484,17.1723575930514,17.2580015794994,6090.66464131411,0.0,1.0
2021-08-23,18.73,19.14,18.67,18.67,4049,17.2856882130494,17.6640722048994,17.2303149459494,17.2303149459494,4387.3156258105,0.0,1.0
2021-08-24,18.7,19.18,18.63,18.7,7830,17.2580015794994,17.7009877162994,17.1933994345494,17.2580015794994,8484.23841691682,0.0,1.0
2021-08-25,18.7,18.94,18.6,18.61,13265,17.2580015794994,17.4794946478994,17.1657128009994,17.1749416788494,14373.3617625034,0.0,1.0
2021-08-26,18.72,18.79,18.53,18.53,15807,17.2764593351994,17.3410614801494,17.1011106560494,17.1011106560494,17127.7594707796,0.0,1.0
2021-08-27,18.86,18.97,18.63,18.8,10292,17.4056636250994,17.5071812814494,17.1933994345494,17.3502903579994,11151.9516969231,0.0,1.0
2021-08-30,18.81,18.81,18.27,18.27,3027,17.3595192358494,17.3595192358494,16.8611598319494,16.8611598319494,3279.92205466248,0.0,1.0
2021-08-31,18.84,18.9429,18.31,18.31,8043,17.3872058693994,17.4821710224759,16.8980753433494,16.8980753433494,8715.03570718544,0.0,1.0
2021-09-01,18.05,18.61,18.03,18.61,18416,16.6581245192494,17.1749416788494,16.6396667635494,17.1749416788494,19954.7553877318,0.0,1.0
2021-09-02,18.09,18.17,17.97,18.01,49932,16.6950400306494,16.7688710534494,16.5842934964494,16.6212090078494,54104.0859046604,0.0,1.0
2021-09-03,18.25,18.27,17.98,17.98,12064,16.8427020762494,16.8611598319494,16.5935223742994,16.5935223742994,13072.0117831015,0.0,1.0
2021-09-07,18.16,18.37,18.075,18.075,10229,16.7596421755994,16.9534486104494,16.6811967138744,16.6811967138744,11083.6877096606,0.0,1.0
2021-09-08,18.12,18.24,17.98,18.23,11317,16.7227266641994,16.8334731983994,16.5935223742994,16.8242443205494,12262.5959341313,0.0,1.0
2021-09-09,17.93,18.17,17.89,18.17,11326,16.5473779850494,16.7688710534494,16.5104624736494,16.7688710534494,12272.3479323116,0.0,1.0
2021-09-10,17.74,18.21,17.74,18.21,27291,16.3720293058994,16.8057865648494,16.3720293058994,16.8057865648494,29571.3091489243,0.0,1.0
2021-09-13,18.01,18.03,17.7,17.94,24357,16.6212090078494,16.6396667635494,16.3351137944994,16.5566068628994,26392.1577421256,0.0,1.0
2021-09-14,17.49,17.82,17.49,17.82,19985,16.1413073596494,16.4458603286994,16.1413073596494,16.4458603286994,21654.8537371754,0.0,1.0
2021-09-15,17.48,17.71,17.36,17.6,19535,16.1320784817994,16.3443426723494,16.0213319475994,16.2428250159994,21167.2538281572,0.0,1.0
2021-09-16,17.71,17.72,17.26,17.26,13846,16.3443426723494,16.3535715501994,15.9290431690994,15.9290431690994,15002.9074228136,0.0,1.0
2021-09-17,18.28,18.31,17.51,17.625,40527,16.8703887097994,16.8980753433494,16.1597651153494,16.2658972106244,43913.2478061799,0.0,1.0
2021-09-20,17.37,17.83,17.36,17.69,32245,16.0305608254494,16.4550892065494,16.0213319475994,16.3258849166494,34939.2423695381,0.0,1.0
2021-09-21,17.29,17.4,17.26,17.4,11172,15.9567298026494,16.0582474589994,15.9290431690994,16.0582474589994,12105.4804078921,0.0,1.0
2021-09-22,17.3,17.4507,17.25,17.3,9591,15.9659586804994,16.1050378696989,15.9198142912494,15.9659586804994,10392.3793942081,0.0,1.0
2021-09-23,17.38,17.66,17.3,17.31,13359,16.0397897032994,16.2981982830994,15.9659586804994,15.9751875583494,14475.2159657206,0.0,1.0
2021-09-24,17.59,17.7,17.3,17.34,12045,16.2335961381494,16.3351137944994,15.9659586804994,16.0028741918994,13051.4242313874,0.0,1.0
2021-09-27,17.7,17.9,17.61,17.75,18994,16.3351137944994,16.5196913514994,16.2520538938494,16.3812581837494,20581.0503819819,0.0,1.0
2021-09-28,17.68,17.86,17.58,17.75,15546,16.3166560387994,16.4827758400994,16.2243672602994,16.3812581837494,16844.9515235491,0.0,1.0
2021-09-29,17.7,17.94,17.57,17.65,22201,16.3351137944994,16.5566068628994,16.2151383824494,16.2889694052494,24056.0124002517,0.0,1.0
2021-09-30,17.56,17.93,17.56,17.62,14034,16.2059095045994,16.5473779850494,16.2059095045994,16.2612827716994,15206.6158292479,0.0,1.0
2021-10-01,17.79,18.03,17.51,17.74,25401,16.4181736951494,16.6396667635494,16.1597651153494,16.3720293058994,27523.3895310478,0.0,1.0
2021-10-04,17.89,17.95,17.73,17.85,11370,16.5104624736494,16.5658357407494,16.3628004280494,16.4735469622494,12320.0243678601,0.0,1.0
2021-10-05,17.98,18.27,17.87,18.1,17895,16.5935223742994,16.8611598319494,16.4920047179494,16.7042689084994,19390.2230486241,0.0,1.0
2021-10-06,18.12,18.3,17.95,17.95,8610,16.7227266641994,16.8888464654994,16.5658357407494,16.5658357407494,9329.41159254839,0.0,1.0
2021-10-07,18.0,18.23,17.73,18.01,15725,16.6119801299994,16.8242443205494,16.3628004280494,16.6212090078494,17038.907931803,0.0,1.0
2021-10-08,18.07,18.145,17.95,18.0,15404,16.6765822749494,16.7457988588244,16.5658357407494,16.6119801299994,16691.08666337,0.0,1.0
2021-10-11,17.93,18.1,17.75,17.85,2885,16.5473779850494,16.7042689084994,16.3812581837494,16.4735469622494,3126.05719448341,0.0,1.0
2021-10-12,17.82,17.92,17.76,17.77,4631,16.4458603286994,16.5381491071994,16.3904870615994,16.3997159394494,5017.94484147406,0.0,1.0
2021-10-13,17.65,17.81,17.4671,17.53,1146,16.2889694052494,16.4366314508494,16.1201732293729,16.1782228710494,1241.75443496637,0.0,1.0
2021-10-14,17.55,17.55,17.42,17.55,1306,16.1966806267494,16.1966806267494,16.0767052146994,16.1966806267494,1415.12329150618,0.0,1.0
2021-10-15,17.51,17.59,17.4575,17.47,4769,16.1597651153494,16.2335961381494,16.1113135066369,16.1228496039494,5167.47548023964,0.0,1.0
2021-10-18,17.5,17.58,17.405,17.405,4231,16.1505362374994,16.2243672602994,16.0628618979244,16.0628618979244,4584.52270012454,0.0,1.0
2021-10-19,17.51,17.58,17.45,17.5,3210,16.1597651153494,16.2243672602994,16.1043918482494,16.1505362374994,3478.21268432989,0.0,1.0
2021-10-20,17.46,17.59,17.31,17.32,10721,16.1136207260994,16.2335961381494,15.9751875583494,15.9844164361994,11616.7969435205,0.0,1.0
2021-10-21,16.9,17.4812,16.74,17.41,19133,15.5968035664994,16.1331859471414,15.4491415208995,16.0674763368494,20731.6645761009,0.0,1.0
2021-10-22,17.2,17.4034,16.4501,17.0,57637,15.8736699019994,16.0613852774684,15.181596352028,15.6890923449994,62452.8799024057,0.0,1.0
2021-10-25,17.36,17.41,16.955,17.08,10232,16.0213319475994,16.0674763368494,15.6475623946744,15.7629233677994,11086.9383757207,0.0,1.0
2021-10-26,17.22,17.22,17.0,17.22,2283,15.8921276576994,15.8921276576994,15.6890923449994,15.8921276576994,2473.75687175238,0.0,1.0
2021-10-27,17.94,17.95,17.29,17.369,25880,16.5566068628994,16.5658357407494,15.9567298026494,16.0296379376644,28042.4125453139,0.0,1.0
2021-10-28,18.25,18.3,17.7,17.92,10686,16.8427020762494,16.8888464654994,16.3351137944994,16.5381491071994,11578.8725061524,0.0,1.0
2021-10-29,18.05,18.25,18.05,18.12,29812,16.6581245192494,16.8427020762494,16.6581245192494,16.7227266641994,32302.9521947796,0.0,1.0
2021-11-01,17.97,18.24,17.94,18.03,16698,16.5842934964494,16.8334731983994,16.5566068628994,16.6396667635494,18093.2072906357,0.0,1.0
2021-11-02,17.95,18.1,17.95,17.95,7548,16.5658357407494,16.7042689084994,16.5658357407494,16.5658357407494,8178.67580726542,0.0,1.0
2021-11-03,17.99,18.3799,17.98,18.115,9789,16.6027512521494,16.9625851995209,16.5935223742994,16.7181122252744,10606.9233541761,0.0,1.0
2021-11-04,18.19,18.23,17.93,18.08,5277,16.7873288091494,16.8242443205494,16.5473779850494,16.6858111527994,5717.92159975353,0.0,1.0
2021-11-05,18.4,18.4,18.02,18.09,5266,16.9811352439994,16.9811352439994,16.6304378856994,16.6950400306494,5706.00249086641,0.0,1.0
2021-11-08,18.44,18.5,18.29,18.29,19347,17.0180507553994,17.0734240224994,16.8796175876494,16.8796175876494,20963.5454217228,0.0,1.0
2021-11-09,18.46,18.73,18.3,18.32,30666,17.0365085110994,17.2856882130494,16.8888464654994,16.9073042211994,33228.3084665608,0.0,1.0
2021-11-10,18.86,18.86,18.55,18.59,25694,17.4702657700494,17.4702657700494,17.183108697477,17.2201612229702,27737.9203257896,0.07,1.0
2021-11-11,18.98,19.04,18.54,18.54,8422,17.581423346529,17.6370021347688,17.1738455661037,17.1738455661037,9091.95784945126,0.0,1.0
2021-11-12,18.96,19.0285,18.87,19.0,7353,17.5628970837824,17.6263495336895,17.4795289014227,17.5999496092756,7937.92045440692,0.0,1.0
2021-11-15,19.03,19.03,18.99,18.99,2049,17.6277390033955,17.6277390033955,17.5906864779023,17.5906864779023,2211.9949695471,0.0,1.0
2021-11-16,18.92,19.0,18.85,18.95,29259,17.5258445582892,17.5999496092756,17.4610026386761,17.5536339524091,31586.5108901798,0.0,1.0
2021-11-17,18.87,18.93,18.8,18.89,26555,17.4795289014227,17.5351076896625,17.4146869818096,17.4980551641693,28667.4116233885,0.0,1.0
2021-11-18,19.05,19.05,18.76,18.91,7422,17.6462652661421,17.6462652661421,17.3776344563164,17.5165814269159,8012.40930404029,0.0,1.0
2021-11-19,19.05,19.055,18.91,18.9101,5908,17.6462652661421,17.6508968318288,17.5165814269159,17.5166740582296,6377.97280628807,0.0,1.0
2021-11-22,19.0,19.055,18.8,18.87,15167,17.5999496092756,17.6508968318288,17.4146869818096,17.4795289014227,16373.5127882483,0.0,1.0
2021-11-23,18.93,19.03,18.8229,19.02,9554,17.5351076896625,17.6277390033955,17.4358995526544,17.6184758720222,10314.0068028565,0.0,1.0
2021-11-24,18.98,18.99,18.7501,18.79,11125,17.581423346529,17.5906864779023,17.3684639562568,17.4054238504363,12009.9775676971,0.0,1.0
2021-11-26,18.22,18.92,18.18,18.8,4689,16.877425362158,17.5258445582892,16.8403728366648,17.4146869818096,5062.00312943207,0.0,1.0
2021-11-29,18.49,18.49,18.25,18.33,3725,17.1275299092372,17.1275299092372,16.9052147562779,16.9793198072643,4021.31833165588,0.0,1.0
2021-11-30,18.25,18.93,18.12,18.605,24935,16.9052147562779,17.5351076896625,16.784794048425,17.2340559200302,26918.5429798227,0.0,1.0
2021-12-01,18.5,18.72,18.25,18.39,5773,17.1367930406105,17.3405819308231,16.9052147562779,17.0348985955041,6232.23375265756,0.0,1.0
2021-12-02,18.48,18.585,18.25,18.48,31618,17.1182667778639,17.2155296572836,16.9052147562779,17.1182667778639,34133.1659088042,0.0,1.0
2021-12-03,18.49,18.49,18.1,18.22,24905,17.1275299092372,17.1275299092372,16.7662677856784,16.877425362158,26886.1565234603,0.0,1.0
2021-12-06,18.53,18.53,18.21,18.43,14530,17.1645824347304,17.1645824347304,16.8681622307847,17.0719511209974,15685.8403648215,0.0,1.0
2021-12-07,18.66,18.7,18.3286,18.62,2996,17.2850031425833,17.3220556680765,16.9780229688721,17.2479506170901,3234.32744205129,0.0,1.0
2021-12-08,18.54,18.705,18.45,18.6,14672,17.1738455661037,17.3266872337632,17.090477383744,17.2294243543435,15839.1362582698,0.0,1.0
2021-12-09,18.45,18.6275,18.1,18.25,26266,17.090477383744,17.2548979656201,16.7662677856784,16.9052147562779,28355.4220937647,0.0,1.0
2021-12-10,18.86,18.88,18.42,18.45,16369,17.4702657700494,17.488792032796,17.0626879896241,17.090477383744,17671.1301398323,0.0,1.0
2021-12-13,18.88,18.97,18.7,18.85,11875,17.488792032796,17.5721602151557,17.3220556680765,17.4610026386761,12819.6389767554,0.0,1.0
2021-12-14,18.91,18.91,18.7,18.9,9693,17.5165814269159,17.5165814269159,17.3220556680765,17.5073182955426,10464.0640506686,0.0,1.0
2021-12-15,18.71,18.9,18.7,18.73,7514,17.3313187994498,17.5073182955426,17.3220556680765,17.3498450621964,8111.7277702181,0.0,1.0
2021-12-16,18.89,18.89,18.56,18.56,15961,17.4980551641693,17.4980551641693,17.1923718288503,17.1923718288503,17230.6743333046,0.0,1.0
2021-12-17,19.45,19.45,18.525,18.66,55745,18.0167905210743,18.0167905210743,17.1599508690437,17.2850031425833,60179.4336639348,0.0,1.0
2021-12-20,19.61,19.7116,19.03,19.16,23615,18.1650006230471,18.2591140377999,17.6277390033955,17.7481597112485,25493.5388998802,0.0,1.0
2021-12-21,19.72,19.73,19.31,19.69,10437,18.2668950681534,18.2761581995267,17.887106681848,18.2391056740335,11267.2481684544,0.0,1.0
2021-12-22,19.97,19.97,19.73,19.75,17317,18.498473352486,18.498473352486,18.2761581995267,18.2946844622733,18694.5421608819,0.0,1.0
2021-12-23,20.1,20.17,19.815,19.82,16498,18.6188940603389,18.6837359799521,18.3548948161998,18.3595263818865,17810.3919021904,0.0,1.0
2021-12-27,20.11,20.2,19.89,20.1,10678,18.6281571917123,18.711525374072,18.4243683014996,18.6188940603389,11527.4193678984,0.0,1.0
2021-12-28,20.14,20.2,20.0,20.0,12747,18.6559465858322,18.711525374072,18.5262627466059,18.5262627466059,13761.0053083537,0.0,1.0
2021-12-29,20.17,20.2,20.03,20.2,31497,18.6837359799521,18.711525374072,18.5540521407258,18.711525374072,34002.5405348095,0.0,1.0
2021-12-30,20.25,20.26,20.15,20.2,6962,18.7578410309385,18.7671041623118,18.6652097172055,18.711525374072,7515.81697315122,0.0,1.0
2021-12-31,20.2,20.32,20.01,20.32,5617,18.711525374072,18.8226829505516,18.5355258779792,18.8226829505516,6063.82417957345,0.0,1.0
2022-01-03,20.17,20.275,20.0139,20.0139,9971,18.6837359799521,18.7809988593717,18.5391384992148,18.5391384992148,10764.1785462928,0.0,1.0
2022-01-04,20.36,20.435,20.19,20.35,8784,18.8597354760448,18.9292089613446,18.7022622426987,18.8504723446715,9482.75442289004,0.0,1.0
2022-01-05,20.26,20.43,20.25,20.315,10833,18.7671041623118,18.9245773956579,18.7578410309385,18.818051384865,11694.7493924371,0.0,1.0
2022-01-06,20.29,20.4399,20.2,20.25,24737,18.7948935564317,18.9337478957175,18.711525374072,18.7578410309385,26704.7923678314,0.0,1.0
2022-01-07,20.39,20.4,20.2,20.24,10422,18.8875248701647,18.896788001538,18.711525374072,18.7485778995652,11251.0549402732,0.0,1.0
2022-01-10,20.39,20.56,20.24,20.5476,12991,18.8875248701647,19.0449981035109,18.7485778995652,19.033511820608,14024.415153434,0.0,1.0
2022-01-11,20.42,20.42,20.0,20.38,4752,18.9153142642846,18.9153142642846,18.5262627466059,18.8782617387914,5130.01468779298,0.0,1.0
2022-01-12,20.11,20.33,20.0,20.18,19819,18.6281571917123,18.8319460819249,18.5262627466059,18.6929991113254,21395.5726215001,0.0,1.0
2022-01-13,20.26,20.4557,20.0,20.04,10136,18.7671041623118,18.9483836432873,18.5262627466059,18.5633152720991,10942.3040562857,0.0,1.0
2022-01-14,20.29,20.395,20.0,20.17,16187,18.7948935564317,18.8921564358514,18.5262627466059,18.6837359799521,17474.6523045675,0.0,1.0
2022-01-18,20.25,20.4603,19.95,20.14,15135,18.7578410309385,18.9526446837191,18.4799470897394,18.6559465858322,16338.9672347951,0.0,1.0
2022-01-19,20.4,20.4,20.0892,20.0892,6590,18.896788001538,18.896788001538,18.6088898784558,18.6088898784558,7114.22491425836,0.0,1.0
2022-01-20,20.41,20.48,20.27,20.37,14158,18.9060511329113,18.9708930525245,18.7763672936851,18.8689986074181,15284.2483059286,0.0,1.0
2022-01-21,20.25,20.4872,20.14,20.4872,9767,18.7578410309385,18.9775625071132,18.6559465858322,18.9775625071132,10543.950643029,0.0,1.0
2022-01-24,20.4,20.51,20.04,20.27,10937,18.896788001538,18.9986824466444,18.5633152720991,18.7763672936851,11807.0224411599,0.0,1.0
2022-01-25,20.29,20.4,20.16,20.31,9347,18.7948935564317,18.896788001538,18.6744728485788,18.8134198191783,10090.5402539564,0.0,1.0
2022-01-26,20.51,20.65,20.18,20.52,17149,18.9986824466444,19.1283662858706,18.6929991113254,19.0079455780177,18513.1780052528,0.0,1.0
2022-01-27,20.75,20.75,20.33,20.49,8455,19.2209975996036,19.2209975996036,18.8319460819249,18.9801561838978,9127.58295144983,0.0,1.0
2022-01-28,21.81,22.23,20.77,20.77,57111,20.2028895251738,20.5919410428525,19.2395238623502,19.2395238623502,61654.0969769662,0.0,1.0
2022-01-31,22.29,22.415,21.76,22.0,14916,20.6475198310923,20.7633089732586,20.1565738683072,20.3788890212665,16102.5461033501,0.0,1.0
2022-02-01,23.25,23.25,22.29,22.5,33790,21.5367804429294,21.5367804429294,20.6475198310923,20.8420455899317,36477.9453494369,0.0,1.0
2022-02-02,23.25,23.379,23.08,23.37,18550,21.5367804429294,21.656274837645,21.3793072095832,21.647938019409,20025.6255173736,0.0,1.0
2022-02-03,23.0,23.3688,22.84,23.25,13204,21.3052021585968,21.6468264436442,21.156992056624,21.5367804429294,14254.3589936066,0.0,1.0
2022-02-04,23.35,23.35,23.0,23.33,17237,21.6294117566624,21.6294117566624,21.3052021585968,21.6108854939158,18608.178277249,0.0,1.0
2022-02-07,23.5,23.6,23.27,23.38,28679,21.768358727262,21.860990040995,21.555306705676,21.6572011507823,30960.3727338414,0.0,1.0
2022-02-08,23.41,23.6,23.29,23.36,17608,21.6849905449022,21.860990040995,21.5738329684226,21.6386748880357,19008.6907875965,0.0,1.0
2022-02-09,23.27,23.5,23.2001,23.5,16478,21.555306705676,21.768358727262,21.4905574173766,21.768358727262,17788.8009312821,0.0,1.0
2022-02-10,22.64,23.12,22.01,23.12,25001,21.036571348771,21.4825763950347,20.4511897255499,21.4825763950347,26906.6013950542,0.07,1.0
2022-02-11,22.27,22.807,22.16,22.3,25449,20.6927757922761,21.1917439377836,20.5905663025073,20.7206511076676,27388.7484061731,0.0,1.0
2022-02-14,21.93,22.69,21.9,22.47,22788,20.3768555511726,21.0830302077568,20.3489802357812,20.8786112282193,24524.9243066476,0.0,1.0
2022-02-15,22.5,22.59,22.27,22.4234,71040,20.9064865436108,20.9901124897852,20.6927757922761,20.8353115716445,76454.7403345726,0.0,1.0
2022-02-16,23.47,23.58,22.51,22.51,50406,21.8077884079353,21.9099978977041,20.9157783154079,20.9157783154079,54247.9960769211,0.0,1.0
2022-02-17,23.06,23.35,23.06,23.35,14622,21.4268257642518,21.6962871463694,21.4268257642518,21.6962871463694,15736.5035637967,0.0,1.0
2022-02-18,22.96,23.25,22.93,23.02,29868,21.3339080462802,21.6033694283978,21.3060327308887,21.3896586770631,32144.5690359377,0.0,1.0
2022-02-22,23.2,23.46,22.95,22.98,36680,21.556910569412,21.7984966361382,21.324616274483,21.3524915898745,39475.7865353621,0.0,1.0
2022-02-23,23.4,23.77,23.27,23.49,39166,21.7427460053552,22.0865415618501,21.6219529719921,21.8263719515297,42151.2719586694,0.0,1.0
2022-02-24,22.96,23.47,22.2901,23.2,37096,21.3339080462802,21.8077884079353,20.7114522535884,21.556910569412,39923.4944742582,0.0,1.0
2022-02-25,23.37,23.37,22.74,23.03,6929,21.7148706899637,21.7148706899637,21.1294890667426,21.3989504488603,7457.13535723895,0.0,1.0
2022-02-28,22.86,23.125,22.4409,22.88,14154,21.2409903283085,21.4872222809333,20.8515721722896,21.2595738719029,15232.8321325386,0.0,1.0
2022-03-01,22.58,23.0,22.45,22.76,14313,20.9808207179881,21.3710751334688,20.860027684625,21.1480726103369,15403.9512726455,0.0,1.0
2022-03-02,22.84,23.1997,22.12,22.12,17060,21.2224067847142,21.5566318162581,20.5533992153187,20.5533992153187,18360.3303787699,0.0,1.0
2022-03-03,22.6,23.1179,22.23,22.845,19683,20.9994042615824,21.4806251229573,20.6556087050874,21.2270526706128,21183.2580800309,0.0,1.0
2022-03-04,22.41,22.88,22.36,22.45,7422,20.8228605974363,21.2595738719029,20.7764017384505,20.860027684625,7987.71231367116,0.0,1.0
2022-03-07,22.35,22.6,21.8,22.44,10742,20.7671099666534,20.9994042615824,20.2560625178096,20.8507359128278,11560.7660567846,0.0,1.0
2022-03-08,21.72,22.38,21.25,22.38,23367,20.1817283434323,20.7949852820449,19.7450150689657,20.7949852820449,25148.0562696784,0.0,1.0
2022-03-09,22.02,22.6702,21.78,22.6702,29493,20.4604814973471,21.0646324995984,20.2374789742152,21.0646324995984,31740.986158327,0.0,1.0
2022-03-10,22.04,22.55,21.5996,22.3,5606,20.4790650409414,20.9529454025966,20.0698554109945,20.7206511076676,6033.29496502836,0.0,1.0
2022-03-11,22.4,22.8,22.01,22.23,20168,20.8135688256392,21.1852396975256,20.4511897255499,20.6556087050874,21705.2252684074,0.0,1.0
2022-03-14,22.44,23.2,21.3778,22.42,13931,20.8507359128278,21.556910569412,19.8637639125334,20.8321523692335,14992.8348479861,0.0,1.0
2022-03-15,22.86,23.06,22.45,22.6,23709,21.2409903283085,21.4268257642518,20.860027684625,20.9994042615824,25516.1238540595,0.0,1.0
2022-03-16,23.3,23.72,22.75,22.75,33104,21.6498282873836,22.0400827028643,21.1387808385398,21.1387808385398,35627.2202144664,0.0,1.0
2022-03-17,23.29,23.53,23.1,23.2,10531,21.6405365155864,21.8635390387183,21.4639928514404,21.556910569412,11333.6834243157,0.0,1.0
2022-03-18,22.98,23.36,22.83,23.15,9914,21.3524915898745,21.7055789181666,21.2131150129171,21.5104517104262,10669.6550630202,0.0,1.0
2022-03-21,23.1,23.37,22.6342,22.85,14950,21.4639928514404,21.7148706899637,21.0311821211287,21.2316985565114,16089.5040540803,0.0,1.0
2022-03-22,23.06,23.39,23.01,23.39,3118,21.4268257642518,21.733454233558,21.380366905266,21.733454233558,3355.65709970717,0.0,1.0
2022-03-23,22.8,23.2,22.665,22.7222,5008,21.1852396975256,21.556910569412,21.0598007782639,21.1129497129437,5389.71480286514,0.0,1.0
2022-03-24,22.65,23.17,22.6,22.89,8809,21.0458631205682,21.5290352540205,20.9994042615824,21.2688656437,9480.43085032728,0.0,1.0
2022-03-25,22.93,23.28,22.5,22.93,10590,21.3060327308887,21.6312447437893,20.9064865436108,21.3060327308887,11397.1804637264,0.0,1.0
2022-03-28,22.6,23.0,22.6,22.73,6391,20.9994042615824,21.3710751334688,20.9994042615824,21.1201972949455,6878.12845549344,0.0,1.0
2022-03-29,22.13,23.4618,22.0054,22.65,15074,20.5626909871158,21.8001691550617,20.4469155105232,21.0458631205682,16222.9554589436,0.0,1.0
2022-03-30,22.3,22.3,21.8,21.92,6761,20.7206511076676,20.7206511076676,20.2560625178096,20.3675637793755,7276.33022806933,0.0,1.0
2022-03-31,22.09,22.4,21.96,22.0,34554,20.5255238999272,20.8135688256392,20.4047308665641,20.4418979537528,37187.7406745612,0.0,1.0
2022-04-01,22.02,22.3399,21.9,22.14,25261,20.4604814973471,20.7577252771382,20.3489802357812,20.571982758913,27186.4188568643,0.0,1.0
2022-04-04,22.03,22.21,21.82,22.06,11677,20.4697732691442,20.6370251614931,20.2746460614039,20.4976485845357,12567.032698294,0.0,1.0
2022-04-05,22.26,22.59,21.92,22.16,8103,20.6834840204789,20.9901124897852,20.3675637793755,20.5905663025073,8720.61881941221,0.0,1.0
2022-04-06,22.54,23.25,22.11,22.35,25585,20.9436536307994,21.6033694283978,20.5441074435215,20.7671099666534,27535.11446312,0.0,1.0
2022-04-07,22.53,22.72,22.0667,22.72,8560,20.9343618590023,21.1109055231483,20.5038740716398,21.1109055231483,9212.45181959376,0.0,1.0
2022-04-08,23.27,23.27,22.46,22.46,9405,21.6219529719921,21.6219529719921,20.8693194564221,20.8693194564221,10121.8585704766,0.0,1.0
2022-04-11,22.77,23.0482,22.77,23.0482,6501,21.1573643821341,21.4158614735311,21.1573643821341,21.4158614735311,6996.51276625925,0.0,1.0
2022-04-12,22.09,23.05,21.94,22.93,13622,20.5255238999272,21.4175339924546,20.3861473229698,21.3060327308887,14660.2825568349,0.0,1.0
2022-04-13,22.1,22.72,21.9001,21.93,10568,20.5348156717244,21.1109055231483,20.3490731534991,20.3768555511726,11373.5036015732,0.0,1.0
2022-04-14,22.09,22.32,21.9102,22.175,3903,20.5255238999272,20.7392346512619,20.3584578430143,20.6045039602031,4200.49059017226,0.0,1.0
2022-04-18,21.94,22.55,21.94,22.33,4734,20.3861473229698,20.9529454025966,20.3861473229698,20.7485264230591,5094.83024695759,0.0,1.0
2022-04-19,22.1,22.4,21.9,22.1,11823,20.5348156717244,20.8135688256392,20.3489802357812,20.5348156717244,12724.1609653104,0.0,1.0
2022-04-20,22.52,22.7,22.1,22.55,10529,20.9250700872051,21.092321979554,20.5348156717244,20.9529454025966,11331.5309823017,0.0,1.0
2022-04-21,22.3,22.56,21.9664,22.55,2815,20.7206511076676,20.9622371743937,20.4106776005143,20.9529454025966,3029.56213459772,0.0,1.0
2022-04-22,21.62,22.0498,21.265,22.045,15412,20.0888106254607,20.4881709773026,19.7589527266615,20.48371092684,16586.7181592966,0.0,1.0
2022-04-25,21.55,21.79,21.45,21.6995,3628,20.0237682228805,20.2467707460124,19.9308505049089,20.1626802112481,3904.52981325775,0.0,1.0
2022-04-26,21.62,21.85,21.4,21.51,5234,20.0888106254607,20.3025213767954,19.8843916459231,19.9866011356919,5632.94075043853,0.0,1.0
2022-04-27,20.5,21.72,20.02,21.7,17068,19.0481321841787,20.1817283434323,18.602127137915,20.1631447998379,18368.9401468255,0.0,1.0
2022-04-28,21.215,21.61,20.655,21.0,6262,19.7124938676757,20.0795188536635,19.1921546470347,19.5127207740367,6739.29594559535,0.0,1.0
2022-04-29,20.97,21.79,20.61,21.33,9842,19.4848454586452,20.2467707460124,19.1503416739475,19.819349243343,10592.1671505189,0.0,1.0
2022-05-02,19.1,20.48,18.81,20.48,19427,17.7472841325763,19.0295486405844,17.4778227504586,19.0295486405844,20907.7455022486,0.0,1.0
2022-05-03,18.3,19.165,17.4,18.85,26653,17.0039423888034,17.8076806492578,16.167682927059,17.5149898376473,28684.5184985553,0.0,1.0
2022-05-04,18.66,18.855,18.07,18.29,11200,17.3384461735012,17.5196357235458,16.7902316374687,16.9946506170063,12053.6752779732,0.0,1.0
2022-05-05,18.29,18.43,17.7,18.43,5575,16.9946506170063,17.1247354221665,16.4464360809738,17.1247354221665,5999.93211381253,0.0,1.0
2022-05-06,18.1,18.32,17.9284,17.9284,2154,16.8181069528602,17.0225259323978,16.658660148821,16.658660148821,2318.18004899592,0.0,1.0
2022-05-09,18.17,18.34,18.05,18.05,6081,16.8831493554403,17.0411094759921,16.7716480938744,16.7716480938744,6544.49994333528,0.0,1.0
2022-05-10,18.12,18.34,17.885,18.17,12082,16.8366904964545,17.0411094759921,16.6183338592213,16.8831493554403,13002.9022061136,0.0,1.0
2022-05-11,18.15,18.4,17.99,17.99,2526,16.864565811846,17.096860106775,16.7158974630915,16.7158974630915,2718.53426358574,0.0,1.0
2022-05-12,18.07,18.29,18.07,18.1,6655,16.8552740400489,17.060484902739,16.8552740400489,16.8832573395066,7134.61256780914,0.07,1.0
2022-05-13,17.07,18.39,16.52,18.39,17835,15.9224973914573,17.1537625675982,15.409470234732,17.1537625675982,19120.3328545269,0.0,1.0
2022-05-16,16.25,17.1,16.19,17.1,22867,15.1576205396123,15.9504806909151,15.1016539406968,15.9504806909151,24514.979051554,0.0,1.0
2022-05-17,16.97,17.21,16.5,16.5,17872,15.8292197265982,16.0530861222602,15.3908147017602,15.3908147017602,19159.9993706815,0.0,1.0
2022-05-18,17.33,17.75,17.0,17.715,13236,16.1650193200911,16.5567855124996,15.8572030260559,16.5241383297989,14189.8921033091,0.0,1.0
2022-05-19,17.32,17.36,17.1,17.12,8122,16.1556915536052,16.1930026195489,15.9504806909151,15.9691362238869,8707.33632993929,0.0,1.0
2022-05-20,17.21,17.38,16.9399,17.17,10050,16.0530861222602,16.2116581525207,15.8011431494756,16.0157750563165,10774.2834419958,0.0,1.0
2022-05-23,17.35,17.52,17.3,17.31,5508,16.183674853063,16.3422468833235,16.1370360206334,16.1463637871193,5904.95056701619,0.0,1.0
2022-05-24,17.255,17.4,17.15,17.21,11983,16.0950610714468,16.2303136854925,15.9971195233447,16.0530861222602,12846.5908940732,0.0,1.0
2022-05-25,17.29,17.5,17.25,17.3,12979,16.1277082541475,16.3235913503517,16.0903971882038,16.1370360206334,13914.3706262351,0.0,1.0
2022-05-26,17.38,17.58,17.38,17.58,7369,16.2116581525207,16.398213482239,16.2116581525207,16.398213482239,7900.06912279274,0.0,1.0
2022-05-27,17.42,17.505,17.11,17.4627,8466,16.2489692184644,16.3282552335947,15.959808457401,16.2887987813592,9076.12772337674,0.0,1.0
2022-05-31,17.23,17.5,16.93,17.3,17641,16.071741655232,16.3235913503517,15.7919086606545,16.1370360206334,18912.3516617162,0.0,1.0
2022-06-01,17.33,17.41,16.9,17.11,10413,16.1650193200911,16.2396414519785,15.7639253611968,15.959808457401,11163.4441275127,0.0,1.0
2022-06-02,17.48,17.5,17.09,17.2,2078,16.3049358173799,16.3235913503517,15.9411529244292,16.0437583557742,2227.7573126833,0.0,1.0
2022-06-03,17.23,17.6,17.23,17.27,2463,16.071741655232,16.4168690152108,16.071741655232,16.1090527211756,2640.5034942921,0.0,1.0
2022-06-06,17.31,17.59,17.3,17.59,3213,16.1463637871193,16.4075412487249,16.1370360206334,16.4075412487249,3444.55449742612,0.0,1.0
2022-06-07,16.99,17.42,16.96,17.41,11898,15.84787525957,16.2489692184644,15.8198919601123,16.2396414519785,12755.465113718,0.0,1.0
2022-06-08,16.85,17.25,16.77,17.25,8272,15.7172865287672,16.0903971882038,15.6426643968799,16.0903971882038,8868.14653056609,0.0,1.0
2022-06-09,16.75,16.95,16.75,16.92,4579,15.6240088639081,15.8105641936264,15.6240088639081,15.7825808941686,4908.99939113419,0.0,1.0
2022-06-10,16.55,16.89,16.28,16.28,8348,15.4374535341897,15.7545975947109,15.18560383907,15.18560383907,8949.6236988837,0.0,1.0
2022-06-13,16.33,16.7,16.26,16.56,15403,15.2322426714996,15.5773700314785,15.1669483060982,15.4467813006757,16513.0634683643,0.0,1.0
2022-06-14,16.25,16.51,16.25,16.48,6843,15.1576205396123,15.4001424682461,15.1576205396123,15.3721591687883,7336.16135259474,0.0,1.0
2022-06-15,16.39,16.62,16.25,16.3553,5197,15.2882092704151,15.5027478995912,15.1576205396123,15.255841920709,5571.53741771663,0.0,1.0
2022-06-16,16.27,16.5,15.93,16.26,21275,15.1762760725841,15.3908147017602,14.859132012063,15.1669483060982,22808.2467889016,0.0,1.0
2022-06-17,15.66,16.4,15.5,16.11,45364,14.6072823169433,15.297537036901,14.4580380531686,15.0270318088095,48633.2929415619,0.0,1.0
2022-06-21,15.42,16.23,15.29,15.83,14989,14.3834159212813,15.1389650066405,14.2621549569644,14.7658543472038,16069.2273146343,0.0,1.0
2022-06-22,14.66,15.8584,14.66,15.39,13123,13.6745056683518,14.7923452040238,13.6745056683518,14.3554326218236,14068.7484188369,0.0,1.0
2022-06-23,14.5,14.98,14.5,14.67,20362,13.5252614045771,13.9729941959011,13.5252614045771,13.6838334348377,21829.4487010864,0.0,1.0
2022-06-24,15.03,15.265,14.52,14.52,31686,14.0196330283306,14.2388355407496,13.5439169375489,13.5439169375489,33969.5467804059,0.0,1.0
2022-06-27,15.2,15.31,15.12,15.31,6082,14.1782050585912,14.2808104899363,14.1035829267039,14.2808104899363,6520.31760141476,0.0,1.0
2022-06-28,15.39,15.9,15.39,15.51,27573,14.3554326218236,14.8311487126053,14.3554326218236,14.4673658196546,29560.1310792189,0.0,1.0
2022-06-29,15.75,15.78,15.416,15.62,64003,14.6912322153165,14.7192155147743,14.379684814687,14.5699712509996,68615.5684714485,0.0,1.0
2022-06-30,15.6,15.88,15.555,15.57,14650,14.5513157180278,14.8124931796334,14.5093407688412,14.5233324185701,15705.7962612177,0.0,1.0
2022-07-01,16.05,16.05,15.625,15.84,12786,14.971065209894,14.971065209894,14.5746351342426,14.7751821136898,13707.4615014287,0.0,1.0
2022-07-05,16.0,16.27,15.75,16.0,11523,14.9244263774644,15.1762760725841,14.6912322153165,14.9244263774644,12353.439612151,0.0,1.0
2022-07-06,16.0,16.5,15.95,16.19,16486,14.9244263774644,15.3908147017602,14.8777875450348,15.1016539406968,17674.1131168898,0.0,1.0
2022-07-07,16.33,17.0,16.18,16.18,8606,15.2322426714996,15.8572030260559,15.0923261742109,15.0923261742109,9226.21724396178,0.0,1.0
2022-07-08,16.37,16.49,16.14,16.465,5265,15.2695537374433,15.3814869352743,15.0550151082672,15.3581675190595,5644.43804200077,0.0,1.0
2022-07-11,16.27,16.53,16.25,16.2793,3714,15.1762760725841,15.4187980012179,15.1576205396123,15.184950895416,3981.66056751964,0.0,1.0
2022-07-12,16.25,16.34,16.13,16.26,9931,15.1576205396123,15.2415704379855,15.0456873417813,15.1669483060982,10646.7073494985,0.0,1.0
2022-07-13,16.25,16.34,16.06,16.22,10466,15.1576205396123,15.2415704379855,14.9803929763799,15.1296372401545,11220.2637317341,0.0,1.0
2022-07-14,16.25,16.31,16.15,16.15,9489,15.1576205396123,15.2135871385278,15.0643428747531,15.0643428747531,10172.8532916515,0.0,1.0
2022-07-15,16.25,16.29,16.15,16.17,3755,15.1576205396123,15.194931605556,15.0643428747531,15.082998407725,4025.61535569096,0.0,1.0
2022-07-18,16.24,16.4,16.1,16.4,25032,15.1482927731264,15.297537036901,15.0177040423236,15.297537036901,26836.0062806008,0.0,1.0
2022-07-19,16.34,16.58,16.17,16.2148,4427,15.2415704379855,15.4654368336475,15.082998407725,15.1247868015819,4746.04505449905,0.0,1.0
2022-07-20,16.32,16.59,16.2,16.39,17225,15.2229149050137,15.4747646001334,15.1109817071827,15.2882092704151,18466.3713719779,0.0,1.0
2022-07-21,16.37,16.49,16.26,16.35,5481,15.2695537374433,15.3814869352743,15.1669483060982,15.2508982044714,5876.00473090337,0.0,1.0
2022-07-22,16.65,16.65,16.46,16.46,5284,15.5307311990489,15.5307311990489,15.3535036358165,15.3535036358165,5664.80733408017,0.0,1.0
2022-07-25,16.8,17.13,16.5,16.5,6298,15.6706476963376,15.9784639903728,15.3908147017602,15.3908147017602,6751.88429031737,0.0,1.0
2022-07-26,16.65,17.05,16.65,16.79,4801,15.5307311990489,15.9038418584855,15.5307311990489,15.6613199298517,5146.99848806187,0.0,1.0
2022-07-27,16.63,16.96,16.37,16.83,4910,15.5120756660771,15.8198919601123,15.2695537374433,15.6986309957954,5263.85390051734,0.0,1.0
2022-07-28,16.6,16.65,16.42,16.51,2438,15.4840923666193,15.5307311990489,15.3161925698729,15.4001424682461,2613.70179418764,0.0,1.0
2022-07-29,16.6,16.795,16.4,16.7,6863,15.4840923666193,15.6659838130947,15.297537036901,15.5773700314785,7357.60271267833,0.0,1.0
2022-08-01,16.92,16.92,16.45,16.55,18564,15.7825808941686,15.7825808941686,15.3441758693306,15.4374535341897,19901.8704295731,0.0,1.0
2022-08-02,16.8,16.8,16.395,16.67,3930,15.6706476963376,15.6706476963376,15.2928731536581,15.5493867320207,4213.22725642224,0.0,1.0
2022-08-03,17.0,17.0,16.79,16.79,2666,15.8572030260559,15.8572030260559,15.6613199298517,15.6613199298517,2858.13329914038,0.0,1.0
2022-08-04,16.8,17.25,16.0,16.0,7763,15.6706476963376,16.0903971882038,14.9244263774644,14.9244263774644,8322.46391643915,0.0,1.0
2022-08-05,16.55,16.71,16.55,16.6,3222,15.4374535341897,15.5866977979644,15.4374535341897,15.4840923666193,3454.20310946374,0.0,1.0
2022-08-08,16.425,16.7,16.0551,16.51,27716,15.3208564531158,15.5773700314785,14.9758223708018,15.4001424682461,29713.4368038165,0.0,1.0
2022-08-09,16.02,16.78,15.4,16.25,35496,14.9430819104362,15.6519921633658,14.3647603883095,15.1576205396123,38054.1258763267,0.0,1.0
2022-08-10,16.11,16.29,15.65,16.06,16845,15.0270318088095,15.194931605556,14.5979545504574,14.9803929763799,18058.9855303899,0.0,1.0
2022-08-11,16.32,16.33,16.03,16.15,5181,15.2882092704151,15.2975770457033,15.016543787056,15.1289570905149,5530.66212689959,0.07,1.0
2022-08-12,16.47,16.5,16.15,16.15,7831,15.4287258997388,15.4568292256035,15.1289570905149,15.1289570905149,8359.50880442976,0.0,1.0
2022-08-15,16.52,16.65,16.28,16.35,5351,15.47556477618,15.5973458549272,15.2507381692621,15.3163125962798,5712.13530998643,0.0,1.0
2022-08-16,16.51,16.8,16.35,16.35,8218,15.4661970008918,15.7378624842508,15.3163125962798,15.3163125962798,8772.62716828039,0.0,1.0
2022-08-17,16.63,16.85,16.2,16.53,12698,15.5786103043507,15.7847013606921,15.1757959669562,15.4849325514682,13554.9792872748,0.0,1.0
2022-08-18,16.42,16.75,16.42,16.52,4530,15.3818870232976,15.6910236078096,15.3818870232976,15.47556477618,4835.72658460819,0.0,1.0
2022-08-19,16.48,16.765,16.42,16.42,8602,15.438093675027,15.705075270742,15.3818870232976,15.3818870232976,9182.54306419423,0.0,1.0
2022-08-22,16.15,16.4341,16.0001,16.36,10132,15.1289570905149,15.395095586454,14.9885341389442,15.3256803715681,10815.8017119758,0.0,1.0
2022-08-23,16.14,16.3,15.9,16.0,13782,15.1195893152267,15.2694737198386,14.8947627083088,14.9884404611913,14712.1377017815,0.0,1.0
2022-08-24,16.12,16.29,16.03,16.03,6415,15.1008537646502,15.2601059445504,15.016543787056,15.016543787056,6847.94393824761,0.0,1.0
2022-08-25,16.1,16.15,16.1,16.13,1672,15.0821182140737,15.1289570905149,15.0821182140737,15.1102215399385,1784.84213012471,0.0,1.0
2022-08-26,16.37,16.44,16.03,16.37,48492,15.3350481468563,15.400622573874,15.016543787056,15.3350481468563,51764.6917308657,0.0,1.0
2022-08-29,16.11,16.3,16.0,16.0915,21951,15.091485989362,15.2694737198386,14.9884404611913,15.0741556050787,23432.4578937604,0.0,1.0
2022-08-30,16.15,16.225,16.05,16.22,21110,15.1289570905149,15.1992154051768,15.0352793376325,15.1945315175327,22534.6993821368,0.0,1.0
2022-08-31,16.0,16.18,15.85,15.9,11677,14.9884404611913,15.1570604163797,14.8479238318676,14.8947627083088,12465.0726994415,0.0,1.0
2022-09-01,16.1,16.2,16.01,16.13,10593,15.0821182140737,15.1757959669562,14.9978082364795,15.1102215399385,11307.9142849348,0.0,1.0
2022-09-02,16.18,16.19,16.0,16.1,4715,15.1570604163797,15.1664281916679,14.9884404611913,15.0821182140737,5033.21210737918,0.0,1.0
2022-09-06,16.2399,16.27,16.01,16.27,13430,15.2131733903563,15.2413703939739,14.9978082364795,15.2413703939739,14336.3814638605,0.0,1.0
2022-09-07,16.2,16.25,16.1023,16.25,12849,15.1757959669562,15.2226348433974,15.08427280239,15.2226348433974,13716.1701734284,0.0,1.0
2022-09-08,16.415,16.415,16.1,16.105,11092,15.3772031356534,15.3772031356534,15.0821182140737,15.0868021017178,11840.5914517603,0.0,1.0
2022-09-09,16.2,16.39,16.02,16.35,24330,15.1757959669562,15.3537836974328,15.0071760117678,15.3163125962798,25972.0149676639,0.0,1.0
2022-09-12,16.11,16.44,16.0509,16.06,11765,15.091485989362,15.400622573874,15.0361224374084,15.0446471129207,12559.0117589217,0.0,1.0
2022-09-13,16.2,16.25,16.02,16.06,11957,15.1757959669562,15.2226348433974,15.0071760117678,15.0446471129207,12763.9697068786,0.0,1.0
2022-09-14,16.1,16.3942,16.1,16.23,8507,15.0821182140737,15.3577181630539,15.0821182140737,15.2038992928209,9081.13157952806,0.0,1.0
2022-09-15,16.13,16.26,16.02,16.11,10766,15.1102215399385,15.2320026186856,15.0071760117678,15.091485989362,11492.5899359585,0.0,1.0
2022-09-16,15.9,16.22,15.81,16.13,42130,14.8947627083088,15.1945315175327,14.8104527307146,15.1102215399385,44973.3247261687,0.0,1.0
2022-09-19,16.25,16.25,15.81,15.94,5878,15.2226348433974,15.2226348433974,14.8104527307146,14.9322338094618,6274.70217755564,0.0,1.0
2022-09-20,16.28,16.5779,16.13,16.15,4203,15.2507381692621,15.5298041950989,15.1102215399385,15.1289570905149,4486.65757949412,0.0,1.0
2022-09-21,16.655,16.82,16.3117,16.35,27835,15.6020297425713,15.7565980348273,15.2804340169259,15.3163125962798,29713.5650071897,0.0,1.0
2022-09-22,16.28,16.7,16.06,16.605,23242,15.2507381692621,15.6441847313684,15.0446471129207,15.5551908661301,24810.5865959082,0.0,1.0
2022-09-23,16.44,16.44,16.23,16.23,2862,15.400622573874,15.400622573874,15.2038992928209,15.2038992928209,3055.15441173261,0.0,1.0
2022-09-26,16.05,16.49,15.82,15.9,11244,15.0352793376325,15.4474614503153,14.8198205060029,14.8947627083088,12002.8498272262,0.0,1.0
2022-09-27,15.94,16.49,15.91,16.1,9103,14.9322338094618,15.4474614503153,14.9041304835971,15.0821182140737,9717.35520964427,0.0,1.0
2022-09-28,16.0,16.09,15.95,16.0,7098,14.9884404611913,15.0727504387855,14.9416015847501,14.9884404611913,7577.03913853179,0.0,1.0
2022-09-29,16.1,16.1,16.0,16.0,3542,15.0821182140737,15.0821182140737,14.9884404611913,14.9884404611913,3781.04714407998,0.0,1.0
2022-09-30,16.1,16.1,16.0,16.02,13978,15.0821182140737,15.0821182140737,14.9884404611913,15.0071760117678,14921.3656069876,0.0,1.0
2022-10-03,16.05,16.1,15.96,16.05,9534,15.0352793376325,15.0821182140737,14.9509693600383,15.0352793376325,10177.443103235,0.0,1.0
2022-10-04,15.99,16.08,15.99,16.05,4365,14.979072685903,15.0633826634972,14.979072685903,15.0352793376325,4659.59084808276,0.0,1.0
2022-10-05,15.95,16.1,15.905,15.92,7958,14.9416015847501,15.0821182140737,14.899446595953,14.9134982588853,8495.07994708875,0.0,1.0
2022-10-06,16.08,16.08,15.96,16.045,3837,15.0633826634972,15.0633826634972,14.9509693600383,15.0305954499884,4095.95649120127,0.0,1.0
2022-10-07,15.95,15.97,15.94,15.94,5639,14.9416015847501,14.9603371353265,14.9322338094618,14.9322338094618,6019.57223192177,0.0,1.0
2022-10-10,15.95,15.95,15.95,15.95,3490,14.9416015847501,14.9416015847501,14.9416015847501,14.9416015847501,3725.53769984163,0.0,1.0
2022-10-11,15.63,15.93,15.54,15.54,5050,14.6418327755262,14.9228660341736,14.557522797932,14.557522797932,5390.8210269915,0.0,1.0
2022-10-12,15.66,15.845,15.6,15.63,6856,14.669936101391,14.8432399442235,14.6137294496615,14.6418327755262,7318.7067249611,0.0,1.0
2022-10-13,15.7,15.8,15.4893,15.4893,7528,14.7074072025439,14.8010849554264,14.5100281772206,14.5100281772206,8036.05954281031,0.0,1.0
2022-10-14,15.56,15.75,15.23,15.7,7657,14.5762583485085,14.7542460789852,14.2671217639964,14.7074072025439,8173.76566409384,0.0,1.0
2022-10-17,15.48,15.61,15.39,15.61,9267,14.5013161462026,14.6230972249497,14.4170061686084,14.6230972249497,9892.42345685743,0.0,1.0
2022-10-18,15.42,15.74,14.955,15.5,12723,14.4451094944731,14.7448783036969,14.0095079435697,14.5200516967791,13581.6665200817,0.0,1.0
2022-10-19,15.24,15.34,15.1,15.3,4342,14.2764895392847,14.3701672921671,14.1453406852493,14.3326961910142,4635.03859390041,0.0,1.0
2022-10-20,15.14,15.4858,15.1,15.4858,11517,14.1828117864022,14.5067494558697,14.1453406852493,14.5067494558697,12294.2744094775,0.0,1.0
2022-10-21,14.75,14.93,14.75,14.93,1290,13.8174685501607,13.9860885053491,13.8174685501607,13.9860885053491,1377.06121283545,0.0,1.0
2022-10-24,15.225,15.5902,14.8,14.8,3552,14.2624378763523,14.604549029879,13.8643074266019,13.8643074266019,3791.72203720274,0.0,1.0
2022-10-25,15.2,15.41,14.97,15.1,2345,14.2390184381317,14.4357417191849,14.0235596065021,14.1453406852493,2503.26243728615,0.0,1.0
2022-10-26,15.51,15.6266,15.45,15.49,16762,14.5294194720673,14.6386477319282,14.4732128203378,14.5106839214908,17893.2558523626,0.0,1.0
2022-10-27,15.6,15.6,15.46,15.46,5142,14.6137294496615,14.6137294496615,14.4825805956261,14.4825805956261,5489.03004372084,0.0,1.0
2022-10-28,15.35,15.63,15.22,15.22,5763,14.3795350674554,14.6418327755262,14.2577539887082,14.2577539887082,6151.94090664395,0.0,1.0
2022-10-31,15.11,15.38,14.64,15.38,24903,14.1547084605375,14.4076383933201,13.71442302199,14.4076383933201,26583.6863435979,0.0,1.0
2022-11-01,15.07,15.32,15.02,15.295,25478,14.1172373593845,14.3514317415907,14.0703984829433,14.32801230337,27197.4926981564,0.0,1.0
2022-11-02,15.11,15.19,15.0,15.0,5242,14.1547084605375,14.2296506628435,14.0516629323668,14.0516629323668,5595.7789749484,0.0,1.0
2022-11-03,15.05,15.24,15.05,15.05,11772,14.098501808808,14.2764895392847,14.098501808808,14.098501808808,12566.4841841077,0.0,1.0
2022-11-04,15.05,15.1,15.0,15.03,3655,14.098501808808,14.1453406852493,14.0516629323668,14.0797662582316,3901.67343636712,0.0,1.0
2022-11-07,15.2,15.27,15.0751,15.0751,3820,14.2390184381317,14.3045928651494,14.1220149247815,14.1220149247815,4077.80917289258,0.0,1.0
2022-11-08,15.24,15.31,15.21,15.21,3321,14.2764895392847,14.3420639663024,14.24838621342,14.24838621342,3545.13200606708,0.0,1.0
2022-11-09,15.19,15.35,15.0,15.12,7302,14.2952250898612,14.4458002060151,14.1164171394284,14.2293484765438,7759.05096301474,0.07,1.0
2022-11-10,15.34,15.45,15.13,15.3,2189,14.4363892612555,14.5399096536113,14.2387594213035,14.398745482217,2326.01514078872,0.0,1.0
2022-11-11,15.4,15.6,15.05,15.39,10499,14.4928549298132,14.6810738250056,14.1634718632265,14.4834439850536,11156.1594166929,0.0,1.0
2022-11-14,15.2,15.4,15.2,15.4,961,14.3046360346208,14.4928549298132,14.3046360346208,14.4928549298132,1021.15146199085,0.0,1.0
2022-11-15,15.53,15.53,15.32,15.32,1373,14.6151972116882,14.6151972116882,14.4175673717362,14.4175673717362,1458.93960178297,0.0,1.0
2022-11-16,15.5,15.6,15.28,15.28,6293,14.5869643774094,14.6810738250056,14.3799235926978,14.3799235926978,6686.89505755296,0.0,1.0
2022-11-17,15.48,15.48,15.48,15.48,857,14.5681424878901,14.5681424878901,14.5681424878901,14.5681424878901,910.641834470509,0.0,1.0
2022-11-18,15.25,15.4213,15.25,15.34,3066,14.3516907584189,14.5129002421512,14.3516907584189,14.4363892612555,3257.90882670545,0.0,1.0
2022-11-21,15.01,15.09,14.85,15.07,8614,14.125828084188,14.201115642265,13.9752529680341,14.1822937527458,9153.17241788678,0.0,1.0
2022-11-22,15.13,15.3058,14.95,15.3058,4521,14.2387594213035,14.4042038301776,14.0693624156303,14.4042038301776,4803.98101941791,0.0,1.0
2022-11-23,15.07,15.09,14.9,15.05,3030,14.1822937527458,14.201115642265,14.0223076918322,14.1634718632265,3219.65549410225,0.0,1.0
2022-11-25,15.03,15.13,14.99,15.1299,1578,14.1446499737073,14.2387594213035,14.1070061946688,14.2386653118559,1676.77107910672,0.0,1.0
2022-11-28,14.77,15.1007,14.77,14.79,6604,13.8999654099572,14.2111853531578,13.8999654099572,13.9187872994764,7017.36134754168,0.0,1.0
2022-11-29,14.66,14.94,14.63,14.94,9360,13.7964450176014,14.0599514708707,13.7682121833225,14.0599514708707,9945.86647683072,0.0,1.0
2022-11-30,14.63,14.705,14.3,14.5874,198769,13.7682121833225,13.8387942690197,13.4576510062551,13.7281215586465,211210.463005681,0.0,1.0
2022-12-01,14.6,14.85,14.52,14.73,6325,13.7399793490437,13.9752529680341,13.6646917909667,13.8623216309187,6720.89801986691,0.0,1.0
2022-12-02,14.7,14.7,14.22,14.22,3420,13.8340887966399,13.8340887966399,13.3823634481781,13.3823634481781,3634.06659730353,0.0,1.0
2022-12-05,14.76,14.82,14.53,14.53,3330,13.8905544651976,13.9470201337553,13.6741027357263,13.6741027357263,3538.43326579554,0.0,1.0
2022-12-06,14.64,14.6705,14.63,14.6705,3959,13.7776231280821,13.806326509599,13.7682121833225,13.806326509599,4206.80399377917,0.0,1.0
2022-12-07,14.6,14.63,14.55,14.6,4120,13.7399793490437,13.7682121833225,13.6929246252456,13.7399793490437,4377.88139792121,0.0,1.0
2022-12-08,14.64,14.7,14.52,14.52,80719,13.7776231280821,13.8340887966399,13.6646917909667,13.6646917909667,85771.4098443699,0.0,1.0
2022-12-09,14.56,14.745,14.48,14.48,1552,13.7023355700052,13.8764380480581,13.6270480119282,13.6270480119282,1649.14367222663,0.0,1.0
2022-12-12,14.48,14.61,14.3001,14.3001,4491,13.6270480119282,13.7493902938033,13.4577451157027,13.4577451157027,4772.10324224861,0.0,1.0
2022-12-13,14.6,14.605,14.44,14.44,5751,13.7399793490437,13.7446848214235,13.5894042328898,13.5894042328898,6110.96988336041,0.0,1.0
2022-12-14,14.4,14.55,14.36,14.36,7181,13.5517604538513,13.6929246252456,13.5141166748128,13.5141166748128,7630.47726176511,0.0,1.0
2022-12-15,14.37,14.44,14.37,14.4,5163,13.5235276195724,13.5894042328898,13.5235276195724,13.5517604538513,5486.16545084158,0.0,1.0
2022-12-16,14.57,14.68,14.35,14.48,11484,13.7117465147648,13.8152669071206,13.5047057300532,13.6270480119282,12202.8131004193,0.0,1.0
2022-12-19,14.51,14.52,14.4,14.4,2277,13.6552808462071,13.6646917909667,13.5517604538513,13.5517604538513,2419.52328715209,0.0,1.0
2022-12-20,14.57,14.62,14.3,14.39,7792,13.7117465147648,13.7588012385629,13.4576510062551,13.5423495090917,8279.72132344713,0.0,1.0
2022-12-21,14.58,14.61,14.4434,14.5207,5061,13.7211574595244,13.7493902938033,13.592603954108,13.6653505570999,5377.78100846586,0.0,1.0
2022-12-22,14.61,14.61,14.61,14.61,2530,13.7493902938033,13.7493902938033,13.7493902938033,13.7493902938033,2688.35920794677,0.0,1.0
2022-12-23,14.54,14.54,14.43,14.43,3954,13.683513680486,13.683513680486,13.5799932881301,13.5799932881301,4201.49103091758,0.0,1.0
2022-12-27,14.7,14.78,14.32,14.376,19756,13.8340887966399,13.9093763547168,13.4764728957743,13.5291741864282,20992.5788585756,0.0,1.0
2022-12-28,14.76,14.8,14.7,14.7,2754,13.8905544651976,13.928198244236,13.8340887966399,13.8340887966399,2926.37994414442,0.0,1.0
2022-12-29,15.07,15.1999,14.42,14.42,6177,14.1822937527458,14.3045419251732,13.5705823433705,13.5705823433705,6563.63431916488,0.0,1.0
2022-12-30,15.36,15.7,15.15,15.15,3260,14.4552111507747,14.7751832726017,14.2575813108227,14.2575813108227,3464.05178573378,0.0,1.0
2023-01-03,15.31,15.36,15.06,15.36,5889,14.4081564269766,14.4552111507747,14.1728828079861,14.4552111507747,6257.60765833934,0.0,1.0
2023-01-04,15.36,15.5,15.29,15.29,2121,14.4552111507747,14.5869643774094,14.3893345374574,14.3893345374574,2253.75884587158,0.0,1.0
2023-01-05,15.3,15.62,15.25,15.25,6302,14.398745482217,14.6998957145248,14.3516907584189,14.3516907584189,6696.45839070377,0.0,1.0
2023-01-06,15.75,15.75,15.75,15.75,273,14.8222379963998,14.8222379963998,14.8222379963998,14.8222379963998,290.087772240897,0.0,1.0
2023-01-09,15.3,15.99,15.3,15.54,7267,14.398745482217,15.0481006706307,14.398745482217,14.6246081564478,7721.86022298386,0.0,1.0
2023-01-10,15.36,15.59,15.35,15.59,2416,14.4552111507747,14.6716628802459,14.4458002060151,14.6716628802459,2567.22365470332,0.0,1.0
2023-01-11,15.46,15.62,15.22,15.35,6859,14.5493205983709,14.6998957145248,14.32345792414,14.4458002060151,7288.32245348098,0.0,1.0
2023-01-12,15.5,15.56,15.34,15.43,10285,14.5869643774094,14.6434300459671,14.4363892612555,14.521087764092,10928.7646062184,0.0,1.0
2023-01-13,15.33,15.6,15.11,15.6,6829,14.4269783164958,14.6810738250056,14.2199375317842,14.6810738250056,7256.44467631168,0.0,1.0
2023-01-17,15.47,15.55,14.99,15.55,9156,14.5587315431305,14.6340191012075,14.1070061946688,14.6340191012075,9729.09759207931,0.0,1.0
2023-01-18,15.64,15.69,15.3,15.35,6762,14.718717604044,14.7657723278421,14.398745482217,14.4458002060151,7185.25097396684,0.0,1.0
2023-01-19,15.4,15.6,15.37,15.37,1884,14.4928549298132,14.6810738250056,14.4646220955343,14.4646220955343,2001.92440623388,0.0,1.0
2023-01-20,15.56,15.62,15.31,15.31,3604,14.6434300459671,14.6998957145248,14.4081564269766,14.4081564269766,3829.58363060875,0.0,1.0
2023-01-23,15.6,15.64,15.37,15.39,2590,14.6810738250056,14.718717604044,14.4646220955343,14.4834439850536,2752.11476228542,0.0,1.0
2023-01-24,15.51,15.58,15.39,15.535,2641,14.596375322169,14.6622519354863,14.4834439850536,14.619902684068,2806.30698347329,0.0,1.0
2023-01-25,15.21,15.5385,15.015,15.31,10163,14.3140469793804,14.6231965147339,14.1305335565679,14.4081564269766,10799.1283123965,0.0,1.0
2023-01-26,15.38,15.4,15.11,15.4,8579,14.4740330402939,14.4928549298132,14.2199375317842,14.4928549298132,9115.98167785589,0.0,1.0
2023-01-27,15.25,15.7,15.18,15.34,6233,14.3516907584189,14.7751832726017,14.2858141451016,14.4363892612555,6623.13950321431,0.0,1.0
2023-01-30,15.1,15.385,15.085,15.385,8420,14.2105265870246,14.4787385126738,14.1964101698852,14.4787385126738,8947.02945885843,0.0,1.0
2023-01-31,15.15,15.38,15.0,15.03,3396,14.2575813108227,14.4740330402939,14.1164171394284,14.1446499737073,3608.56437556808,0.0,1.0
2023-02-01,15.11,15.385,15.0,15.38,20649,14.2199375317842,14.4787385126738,14.1164171394284,14.4740330402939,21941.4740256494,0.0,1.0
2023-02-02,15.35,15.56,15.0,15.0,10761,14.4458002060151,14.6434300459671,14.1164171394284,14.1164171394284,11434.5586706384,0.0,1.0
2023-02-03,15.44,15.48,15.15,15.34,19592,14.5304987088517,14.5681424878901,14.2575813108227,14.4363892612555,20818.3136767166,0.0,1.0
2023-02-06,15.2,15.52,14.905,15.22,32217,14.3046360346208,14.6057862669286,14.027013164212,14.32345792414,34233.5449021427,0.0,1.0
2023-02-07,15.44,15.5199,15.1,15.1,13460,14.5304987088517,14.605692157481,14.2105265870246,14.2105265870246,14302.4960233057,0.0,1.0
2023-02-08,15.46,15.46,15.3,15.3,2510,14.5493205983709,14.5493205983709,14.398745482217,14.398745482217,2667.10735650055,0.0,1.0
2023-02-09,15.34,15.45,15.25,15.45,15751,14.5022658745728,14.6062586546382,14.4171808727011,14.6062586546382,16660.8681767198,0.07,1.0
2023-02-10,15.33,15.5,15.21,15.46,12465,14.4928119854759,14.6535281001225,14.3793653163137,14.615712543735,13185.0499538324,0.0,1.0
2023-02-13,15.32,15.38,15.21,15.38,2131,14.4833580963791,14.5400814309602,14.3793653163137,14.5400814309602,2254.09879274903,0.0,1.0
2023-02-14,15.08,15.3723,15.08,15.3723,13064,14.2564647580546,14.5328019363556,14.2564647580546,14.5328019363556,13818.6516323197,0.0,1.0
2023-02-15,15.23,15.26,15.1,15.15,5736,14.3982730945074,14.426634761798,14.2753725362483,14.3226419817326,6067.34428681767,0.0,1.0
2023-02-16,15.13,15.24,15.13,15.18,8398,14.3037342035389,14.4077269836043,14.3037342035389,14.3510036490231,8883.11668770827,0.0,1.0
2023-02-17,15.15,15.1648,15.07,15.1648,8159,14.3226419817326,14.3366337375959,14.2470108689578,14.3366337375959,8630.31067575754,0.0,1.0
2023-02-21,14.87,15.25,14.87,15.06,3642,14.0579330870207,14.4171808727011,14.0579330870207,14.2375569798609,3852.38282646268,0.0,1.0
2023-02-22,14.55,14.86,14.445,14.82,13034,13.7554086359214,14.0484791979238,13.6561428004044,14.0106636415364,13786.9186601083,0.0,1.0
2023-02-23,14.4,14.61,14.28,14.61,10782,13.6136002994686,13.8121319705025,13.5001536303064,13.8121319705025,11404.8302127734,0.0,1.0
2023-02-24,14.31,14.42,14.1975,14.35,42804,13.5285152975969,13.6325080776623,13.4221590452573,13.5663308539843,45276.6047512105,0.0,1.0
2023-02-27,14.35,14.37,14.3,14.32,143234,13.5663308539843,13.585238632178,13.5190614085001,13.5379691866938,151508.018057539,0.0,1.0
2023-02-28,14.31,14.53,14.31,14.53,4017,13.5285152975969,13.7365008577277,13.5285152975969,13.7365008577277,4249.04497910505,0.0,1.0
2023-03-01,14.22,14.29,14.22,14.29,4414,13.4434302957252,13.5096075194032,13.4434302957252,13.5096075194032,4668.97797803578,0.0,1.0
2023-03-02,14.12,14.23,13.953,14.23,8833,13.3488914047567,13.4528841848221,13.1910114568393,13.4528841848221,9343.24478477344,0.0,1.0
2023-03-03,13.94,14.28,13.9,14.02,18804,13.1787214010134,13.5001536303064,13.1409058446259,13.2543525137882,19890.2269820988,0.0,1.0
2023-03-06,13.94,14.16,13.73,13.9,7995,13.1787214010134,13.3867069611441,12.9801897299794,13.1409058446259,8456.83709433525,0.0,1.0
2023-03-07,13.9,14.1141,13.83,14.0,6201,13.1409058446259,13.3433136101896,13.074728620948,13.2354447355945,6559.20535609422,0.0,1.0
2023-03-08,13.8,14.1531,13.8,14.1531,147893,13.0463669536574,13.3801837776673,13.0463669536574,13.3801837776673,156436.148641967,0.0,1.0
2023-03-09,13.4,14.005,13.4,13.81,48251,12.6682113897833,13.2401716801429,12.6682113897833,13.0558208427543,51038.2547390583,0.0,1.0
2023-03-10,12.72,13.535,12.72,13.535,59759,12.0253469311973,12.7958388925908,12.0253469311973,12.7958388925908,63211.0228793472,0.0,1.0
2023-03-13,11.95,12.19,11.7601,11.9344,25453,11.2973974707396,11.524290809064,11.1178681167903,11.2826494037485,26923.3113898831,0.0,1.0
2023-03-14,12.25,13.4,12.225,13.15,17210,11.5810141436452,12.6682113897833,11.557379420903,12.431864162362,18204.1483919337,0.0,1.0
2023-03-15,11.57,12.22,11.31,12.02,24559,10.9381496850591,11.5526524763546,10.692348568541,11.3635746944175,25977.6688179839,0.0,1.0
2023-03-16,11.78,11.9099,10.77,11.55,34718,11.1366813560931,11.2594873754612,10.1818385573109,10.9192419068654,36723.5109745005,0.0,1.0
2023-03-17,11.64,11.7684,11.45,11.5,26783,11.0043269087371,11.1257148447407,10.8247030158969,10.8719724613812,28330.1398245882,0.0,1.0
2023-03-20,11.77,11.9,11.74,11.74,12168,11.1272274669962,11.2501280252553,11.0988657997057,11.0988657997057,12870.8935289396,0.0,1.0
2023-03-21,11.61,11.96,11.565,11.89,7641,10.9759652414466,11.3068513598364,10.9334227405107,11.2406741361584,8082.38802224086,0.0,1.0
2023-03-22,11.74,11.74,11.5,11.64,9493,11.0988657997057,11.0988657997057,10.8719724613812,11.0043269087371,10041.370173424,0.0,1.0
2023-03-23,11.63,11.72,11.5,11.72,37278,10.9948730196403,11.0799580215119,10.8719724613812,11.0799580215119,39431.3912698724,0.0,1.0
2023-03-24,11.6,11.79,11.5019,11.74,6336,10.9665113523497,11.1461352451899,10.8737687003096,11.0988657997057,6702.00373104545,0.0,1.0
2023-03-27,11.52,11.868,11.52,11.83,6275,10.8908802395749,11.2198755801454,10.8908802395749,11.1839508015773,6637.48002088228,0.0,1.0
2023-03-28,11.58,11.66,11.395,11.66,11945,10.947603574156,11.0232346869308,10.7727066258642,11.0232346869308,12635.0117688349,0.0,1.0
2023-03-29,11.56,11.86,11.42,11.422,4801,10.9286957959623,11.2123124688679,10.7963413486063,10.7982321264257,5078.33331956269,0.0,1.0
2023-03-30,11.55,11.5834,11.46,11.58,5262,10.9192419068654,10.9508178964489,10.8341569049938,10.947603574156,5565.96332587773,0.0,1.0
2023-03-31,11.5,11.54,11.4401,11.5,3760,10.8719724613812,10.9097880177686,10.815343665691,10.8719724613812,3977.19918382747,0.0,1.0
2023-04-03,12.16,12.46,11.44,11.44,21533,11.4959291417735,11.7795458146791,10.8152491268001,10.8152491268001,22776.8696875949,0.0,1.0
2023-04-04,11.8,12.36,11.5,12.15,66918,11.1555891342868,11.6850069237105,10.8719724613812,11.4864752526766,70783.5678147251,0.0,1.0
2023-04-05,11.86,12.15,11.8,11.9,8158,11.2123124688679,11.4864752526766,11.1555891342868,11.2501280252553,8629.25291001716,0.0,1.0
2023-04-06,12.17,12.59,11.5,11.85,16206,11.5053830308703,11.9024463729382,10.8719724613812,11.202858579771,17142.1515885926,0.0,1.0
2023-04-10,12.06,12.22,12.05,12.16,6425,11.401390250805,11.5526524763546,11.3919363617081,11.4959291417735,6796.14488193921,0.0,1.0
2023-04-11,11.985,12.5799,11.905,12.12,8371,11.3304860825786,11.8928979449504,11.2548549698037,11.4581135853861,8854.55701271799,0.0,1.0
2023-04-12,11.94,12.14,11.59,12.14,13746,11.2879435816427,11.4770213635798,10.9570574632529,11.4770213635798,14540.0478672587,0.0,1.0
2023-04-13,12.19,12.19,11.83,11.95,4682,11.524290809064,11.524290809064,11.1839508015773,11.2973974707396,4952.45919645753,0.0,1.0
2023-04-14,12.06,12.45,12.0,12.17,8286,11.401390250805,11.7700919255822,11.3446669162238,11.5053830308703,8764.64692478573,0.0,1.0
2023-04-17,12.46,12.46,11.9,12.125,159977,11.7795458146791,11.7795458146791,11.2501280252553,11.4628405299345,169218.189848715,0.0,1.0
2023-04-18,12.33,12.45,12.1,12.45,7725,11.65664525642,11.7700919255822,11.4392058071924,11.7700919255822,8171.24034443277,0.0,1.0
2023-04-19,12.41,12.7287,12.25,12.4,6228,11.7322763691948,12.0335718147115,11.5810141436452,11.722822480098,6587.76503108446,0.0,1.0
2023-04-20,12.33,12.41,12.06,12.37,6536,11.65664525642,11.7322763691948,11.401390250805,11.6944608128074,6913.55687912137,0.0,1.0
2023-04-21,12.33,12.39,12.07,12.07,9570,11.65664525642,11.7133685910011,11.4108441399018,11.4108441399018,10122.8181354332,0.0,1.0
2023-04-24,12.33,12.45,12.09,12.23,27541,11.65664525642,11.7700919255822,11.4297519180955,11.5621063654515,29131.9262557959,0.0,1.0
2023-04-25,12.27,12.4,12.12,12.25,19665,11.5999219218389,11.722822480098,11.4581135853861,11.5810141436452,20800.9632845657,0.0,1.0
2023-04-26,12.2,12.38,11.9,12.29,4955,11.5337446981609,11.7039147019043,11.2501280252553,11.6188297000326,5241.22924358115,0.0,1.0
2023-04-27,12.2,12.21,12.0001,12.11,7326,11.5337446981609,11.5431985872578,11.3447614551148,11.4486596962892,7749.1918140213,0.0,1.0
2023-04-28,12.34,12.5198,12.08,12.08,27865,11.6660991455168,11.8360800714783,11.4202980289987,11.4202980289987,29474.642355679,0.0,1.0
2023-05-01,11.62,12.38,11.62,12.29,22196,10.9854191305434,11.7039147019043,10.9854191305434,11.6188297000326,23478.1683734667,0.0,1.0
2023-05-02,10.52,11.7,10.21,11.7,33342,9.94549132988956,11.0610502433182,9.65242076788711,11.0610502433182,35268.0253157382,0.0,1.0
2023-05-03,10.63,10.8,10.35,10.465,38584,10.0494841099549,10.2102002246015,9.78477521524306,9.89349493985687,40812.8333268085,0.0,1.0
2023-05-04,10.32,10.7,9.94,10.5433,62754,9.7564135479525,10.1156613336329,9.39716576227207,9.96751889148523,66379.0312717844,0.0,1.0
2023-05-05,10.68,10.98,10.45,10.45,6714,10.0967535554392,10.3803702283448,9.87931410621159,9.87931410621159,7101.83918090896,0.0,1.0
2023-05-08,10.91,11.2027,10.77,10.93,9519,10.3141930046668,10.5909083385317,10.1818385573109,10.3331007828605,10068.8720826739,0.0,1.0
2023-05-09,10.83,11.11,10.75,11.1,6705,10.238561891892,10.5032707866039,10.1629307791172,10.493816897507,7092.31928924555,0.0,1.0
2023-05-10,10.67,11.04,10.56,11.04,12128,10.0872996663424,10.4370935629259,9.98330688627697,10.4370935629259,12828.5828993243,0.0,1.0
2023-05-11,10.265,10.87,10.23,10.53,5441,9.77059438159778,10.3464550343856,9.73728012895716,10.0228308658767,5716.32214158772,0.07,1.0
2023-05-12,10.25,10.67,10.0,10.39,18316,9.7563168447518,10.1560878764392,9.51835789731883,9.88957385531426,19242.8149871937,0.0,1.0
2023-05-15,10.27,10.61,10.25,10.6025,5330,9.77535356054644,10.0989777290553,9.7563168447518,10.0918389606323,5599.70538773434,0.0,1.0
2023-05-16,10.32,10.6,10.3,10.6,3565,9.82294535003303,10.089459371158,9.80390863423839,10.089459371158,3745.39394132701,0.0,1.0
2023-05-17,10.54,10.6321,10.25,10.32,8555,10.032349223774,10.1200133000084,9.7563168447518,9.82294535003303,8987.89485779879,0.0,1.0
2023-05-18,10.55,11.0,10.51,10.68,11748,10.0418675816714,10.4701936870507,10.0037941500821,10.1656062343365,12342.465083509,0.0,1.0
2023-05-19,10.52,10.8,10.52,10.65,3648,10.0133125079794,10.2798265291043,10.0133125079794,10.1370511606446,3832.59385637053,0.0,1.0
2023-05-22,10.5,10.95,10.4,10.65,30022,9.99427579218477,10.4226018975641,9.89909221321158,10.1370511606446,31541.1548124879,0.0,1.0
2023-05-23,10.58,10.7,10.49,10.7,3694,10.0704226553633,10.1846429501311,9.98475743428745,10.1846429501311,3880.92152012959,0.0,1.0
2023-05-24,10.99,11.379,10.55,10.55,2987,10.4606753291534,10.8309394513591,10.0418675816714,10.0418675816714,3138.14634018058,0.0,1.0
2023-05-25,10.98,11.27,10.819,10.97,5676,10.4511569712561,10.7271893502783,10.2979114091092,10.4416386133588,5963.21346731333,0.0,1.0
2023-05-26,11.2501,11.5,11.04,11.04,5855,10.7082478180627,10.9461115819167,10.50826711864,10.50826711864,6151.27111541922,0.0,1.0
2023-05-30,11.19,11.49,11.15,11.18,7930,10.6510424870998,10.9365932240193,10.6129690555105,10.6415241292025,8331.26899150717,0.0,1.0
2023-05-31,11.22,11.38,11.02,11.02,2046,10.6795975607917,10.8318912871488,10.4892304028453,10.4892304028453,2149.53043589203,0.0,1.0
2023-06-01,12.33,12.5,11.16,11.16,25341,11.7361352873941,11.8979473716485,10.6224874134078,10.6224874134078,26623.2897243107,0.0,1.0
2023-06-02,12.51,12.7,12.345,12.41,6782,11.9074657295459,12.0883145295949,11.7504128242401,11.8122821505727,7125.17860030285,0.0,1.0
2023-06-05,11.845,12.69,11.56,12.45,53000,11.2744949293742,12.0787961716976,11.0032217293006,11.8503555821619,55681.8734615233,0.0,1.0
2023-06-06,11.85,12.36,11.7068,12.15,6169,11.2792541083228,11.7646903610861,11.1429512232332,11.5648048452424,6481.15995064413,0.0,1.0
2023-06-07,11.78,12.2,11.34,11.78,73368,11.2126256030416,11.612396634729,10.7938178555596,11.2126256030416,77080.5224929255,0.0,1.0
2023-06-08,11.85,11.9,11.73,11.805,8304,11.2792541083228,11.3268458978094,11.165033813555,11.2364214977849,8724.19390989607,0.0,1.0
2023-06-09,11.77,11.93,11.5095,11.93,19865,11.2031072451443,11.3554009715014,10.9551540219191,11.3554009715014,20870.1965342106,0.0,1.0
2023-06-12,11.61,11.77,11.5,11.75,5385,11.0508135187872,11.2031072451443,10.9461115819167,11.1840705293496,5657.48846396798,0.0,1.0
2023-06-13,11.53,11.65,11.53,11.56,5173,10.9746666556086,11.0888869503764,10.9746666556086,11.0032217293006,5434.76097012191,0.0,1.0
2023-06-14,11.5,11.78,11.44,11.54,5987,10.9461115819167,11.2126256030416,10.8890014345327,10.9841850135059,6289.95049838,0.0,1.0
2023-06-15,11.4,11.64,11.2596,11.2596,8926,10.8509280029435,11.0793685924791,10.7172902580651,10.7172902580651,9377.66797202938,0.0,1.0
2023-06-16,11.1,11.42,11.1,11.35,12401,10.5653772660239,10.8699647187381,10.5653772660239,10.8033362134569,13028.5077886104,0.0,1.0
2023-06-20,11.03,11.4,11.0,11.21,14840,10.4987487607427,10.8509280029435,10.4701936870507,10.6700792028944,15590.9245692265,0.0,1.0
2023-06-21,11.04,11.2,10.82,11.01,8663,10.50826711864,10.6605608449971,10.298863244899,10.479712044948,9101.35980749392,0.0,1.0
2023-06-22,11.04,11.14,10.8,11.01,11455,10.50826711864,10.6034506976132,10.2798265291043,10.479712044948,12034.6388773915,0.0,1.0
2023-06-23,10.98,11.07,10.8001,10.955,14936,10.4511569712561,10.5368221923319,10.2799217126833,10.4273610765128,15691.7823022889,0.0,1.0
2023-06-26,11.06,11.22,11.04,11.12,13936,10.5273038344346,10.6795975607917,10.50826711864,10.5844139818185,14641.1809162225,0.0,1.0
2023-06-27,11.16,11.34,11.0,11.34,4793,10.6224874134078,10.7938178555596,10.4701936870507,10.7938178555596,5035.53244341665,0.0,1.0
2023-06-28,11.11,11.28,10.9801,11.28,8982,10.5748956239212,10.7367077081756,10.451252154835,10.7367077081756,9436.50164964915,0.0,1.0
2023-06-29,11.3567,11.39,11.245,11.27,1000,10.8097135132481,10.8414096450461,10.703393455535,10.7271893502783,1050.60138606648,0.0,1.0
2023-06-30,11.38,11.4899,11.1,11.38,7813,10.8318912871488,10.9364980404404,10.5653772660239,10.8318912871488,8208.34862933744,0.0,1.0
2023-07-03,11.43,11.45,11.33,11.4,1151,10.8794830766354,10.8985197924301,10.7842994976622,10.8509280029435,1209.24219536252,0.0,1.0
2023-07-05,11.18,11.62,11.18,11.4,15606,10.6415241292025,11.0603318766845,10.6415241292025,10.8509280029435,16395.6852309534,0.0,1.0
2023-07-06,11.13,11.34,11.065,11.22,18338,10.5939323397159,10.7938178555596,10.5320630133833,10.6795975607917,19265.9282176871,0.0,1.0
2023-07-07,11.15,11.25,11.06,11.06,6428,10.6129690555105,10.7081526344837,10.5273038344346,10.5273038344346,6753.26570963534,0.0,1.0
2023-07-10,11.25,11.3574,11.21,11.3574,4967,10.7081526344837,10.8103797983009,10.6700792028944,10.8103797983009,5218.3370845922,0.0,1.0
2023-07-11,11.46,11.55,11.21,11.21,5437,10.9080381503274,10.9937033714032,10.6700792028944,10.6700792028944,5712.11973604345,0.0,1.0
2023-07-12,11.8,11.95,11.6,11.95,7809,11.2316623188362,11.374437687296,11.0412951608898,11.374437687296,8204.14622379317,0.0,1.0
2023-07-13,11.86,12.0,11.66,12.0,29879,11.2887724662201,11.4220294767826,11.0984053082738,11.4220294767826,31390.9188142805,0.0,1.0
2023-07-14,11.95,12.03,11.86,11.86,3927,11.374437687296,11.4505845504746,11.2887724662201,11.2887724662201,4125.71164308307,0.0,1.0
2023-07-17,12.01,12.16,11.81,11.81,3928,11.4315478346799,11.5743232031397,11.2411806767335,11.2411806767335,4126.76224446914,0.0,1.0
2023-07-18,12.42,12.5,12.16,12.38,6230,11.82180050847,11.8979473716485,11.5743232031397,11.7837270768807,6545.24663519417,0.0,1.0
2023-07-19,12.58,13.0,12.48,12.48,4320,11.9740942348271,12.3738652665145,11.8789106558539,11.8789106558539,4538.59798780719,0.0,1.0
2023-07-20,12.865,12.935,12.44,12.44,1336,12.2453674349007,12.3119959401819,11.8408372242646,11.8408372242646,1403.60345178482,0.0,1.0
2023-07-21,12.87,12.91,12.785,12.785,5933,12.2501266138493,12.2882000454386,12.1692205717221,12.1692205717221,6233.21802353245,0.0,1.0
2023-07-24,12.98,13.03,12.7,12.7,14105,12.3548285507198,12.4024203402064,12.0883145295949,12.0883145295949,14818.7325504678,0.0,1.0
2023-07-25,12.96,13.37,12.85,12.85,67530,12.3357918349252,12.7260445087153,12.2310898980547,12.2310898980547,70947.1116010695,0.0,1.0
2023-07-26,13.09,13.2946,12.73,12.7396,5913,12.4595304875903,12.6542760901695,12.1168696032869,12.1260072268683,6212.20599581113,0.0,1.0
2023-07-27,13.09,13.16,12.2933,12.77,57564,12.4595304875903,12.5261589928716,11.701202913911,12.1549430348761,60476.8181875312,0.0,1.0
2023-07-28,13.57,13.68,12.85,12.85,90987,12.9164116666617,13.0211136035322,12.2310898980547,12.2310898980547,95591.0683140306,0.0,1.0
2023-07-31,13.6,13.91,13.24,13.54,10105,12.9449667403536,13.2400358351705,12.6023058560501,12.8878565929697,10616.3270062018,0.0,1.0
2023-08-01,13.31,13.5,13.0,13.355,176559,12.6689343613314,12.8497831613804,12.3738652665145,12.7117669718693,185493.130122511,0.0,1.0
2023-08-02,13.31,13.48,13.17,13.38,8778,12.6689343613314,12.8307464455858,12.5356773507689,12.7355628666126,9222.17896689154,0.0,1.0
2023-08-03,13.35,13.62,13.25,13.3,32672,12.7070077929206,12.9640034561482,12.6118242139474,12.659416003434,34325.2484855642,0.0,1.0
2023-08-04,13.39,13.69,13.375,13.66,16589,12.7450812245099,13.0306319614295,12.7308036876639,13.0020768877375,17428.4263934569,0.0,1.0
2023-08-07,13.25,13.5,13.25,13.34,11057,12.6118242139474,12.8497831613804,12.6118242139474,12.6974894350233,11616.4995257371,0.0,1.0
2023-08-08,13.19,13.4,13.1,13.32,12285,12.5547140665635,12.7545995824072,12.4690488454877,12.6784527192287,12906.6380278268,0.0,1.0
2023-08-09,13.12,13.42,13.12,13.15,2744,12.4880855612823,12.7736362982019,12.4880855612823,12.5166406349743,2882.85020336643,0.0,1.0
2023-08-10,13.05,13.37,13.05,13.37,18031,12.4880855612823,12.7943068164249,12.4880855612823,12.7943068164249,18842.3236568407,0.07,1.0
2023-08-11,13.05,13.15,13.05,13.15,795,12.4880855612823,12.5837797035144,12.4880855612823,12.5837797035144,830.771854427838,0.0,1.0
2023-08-14,12.92,13.17,12.92,13.0926,3811,12.3636831763806,12.6029185319608,12.3636831763806,12.5288512658732,3982.47992103711,0.0,1.0
2023-08-15,12.91,13.05,12.67,12.92,22570,12.3541137621574,12.4880855612823,12.1244478208005,12.3636831763806,23585.5606974042,0.0,1.0
2023-08-16,12.95,13.05,12.8,12.8,8251,12.3923914190503,12.4880855612823,12.2488502057022,12.2488502057022,8622.26235331328,0.0,1.0
2023-08-17,12.81,13.0,12.81,12.95,3577,12.2584196199254,12.4402384901663,12.2584196199254,12.3923914190503,3737.95084690361,0.0,1.0
2023-08-18,12.85,13.0,12.76,12.96,13976,12.2966972768182,12.4402384901663,12.2105725488094,12.4019608332735,14604.8647012371,0.0,1.0
2023-08-21,12.74,12.88,12.74,12.8,5022,12.191433720363,12.3254055194878,12.191433720363,12.2488502057022,5247.97012947998,0.0,1.0
2023-08-22,12.74,13.0867,12.6,12.78,6181,12.191433720363,12.5232053114815,12.0574619212381,12.2297113772558,6459.120543671,0.0,1.0
2023-08-23,12.7,12.85,12.7,12.7,3167,12.1531560634701,12.2966972768182,12.1531560634701,12.1531560634701,3309.50246914839,0.0,1.0
2023-08-24,12.7,12.9,12.6,12.65,4254,12.1531560634701,12.3445443479342,12.0574619212381,12.1053089923541,4445.41316822142,0.0,1.0
2023-08-25,12.7,12.805,12.48,12.771,8747,12.1531560634701,12.2536349128138,11.9426289505596,12.2210989044549,9140.58039079285,0.0,1.0
2023-08-28,12.65,12.85,12.6,12.7,5497,12.1053089923541,12.2966972768182,12.0574619212381,12.1531560634701,5744.3432500501,0.0,1.0
2023-08-29,12.94,13.02,12.61,12.61,17567,12.382822004827,12.4593773186127,12.0670313354613,12.0670313354613,18357.445492747,0.0,1.0
2023-08-30,12.88,12.9,12.79,12.79,4441,12.3254055194878,12.3445443479342,12.239280791479,12.239280791479,4640.82742831954,0.0,1.0
2023-08-31,12.9,13.08,12.8,12.8399,4216,12.3445443479342,12.5167938039519,12.2488502057022,12.2870321684528,4405.70331857581,0.0,1.0
2023-09-01,12.91,13.15,12.91,13.1,10258,12.3541137621574,12.5837797035144,12.3541137621574,12.5359326323983,10719.5694122274,0.0,1.0
2023-09-05,12.95,13.05,12.75,12.93,3847,12.3923914190503,12.4880855612823,12.2010031345862,12.3732525906038,4020.09977859607,0.0,1.0
2023-09-06,12.65,12.97,12.54,12.97,6792,12.1053089923541,12.4115302474967,12.0000454358989,12.4115302474967,7097.61312613066,0.0,1.0
2023-09-07,12.65,12.74,12.43,12.65,7657,12.1053089923541,12.191433720363,11.8947818794436,12.1053089923541,8001.53470358988,0.0,1.0
2023-09-08,12.7,12.84,12.6,12.6,5585,12.1531560634701,12.287127862595,12.0574619212381,12.0574619212381,5836.30290186099,0.0,1.0
2023-09-11,12.49,12.75,12.49,12.7,2959,11.9521983647828,12.2010031345862,11.9521983647828,12.1531560634701,3092.14329214085,0.0,1.0
2023-09-12,12.56,12.67,12.41,12.58,7295,12.0191842643453,12.1244478208005,11.8756430509972,12.0383230927917,7623.24613591328,0.0,1.0
2023-09-13,12.51,12.61,12.37,12.52,6384,11.9713371932292,12.0670313354613,11.8373653941044,11.9809066074524,6671.25474046205,0.0,1.0
2023-09-14,12.93,12.97,12.53,12.53,10164,12.3732525906038,12.4115302474967,11.9904760216757,11.9904760216757,10621.3397841567,0.0,1.0
2023-09-15,12.92,13.05,12.9,12.9,8493,12.3636831763806,12.4880855612823,12.3445443479342,12.3445443479342,8875.15139579327,0.0,1.0
2023-09-18,12.88,13.07,12.77,12.83,4681,12.3254055194878,12.5072243897287,12.2201419630326,12.2775584483718,4891.62647871285,0.0,1.0
2023-09-19,12.85,12.85,12.705,12.71,3402,12.2966972768182,12.2966972768182,12.1579407705817,12.1627254776933,3555.07653932516,0.0,1.0
2023-09-20,12.76,12.98,12.76,12.98,1432,12.2105725488094,12.4210996617199,12.2105725488094,12.4210996617199,1496.43433401341,0.0,1.0
2023-09-21,12.7,12.75,12.65,12.7,2803,12.1531560634701,12.2010031345862,12.1053089923541,12.1531560634701,2929.1239093852,0.0,1.0
2023-09-22,12.75,12.88,12.66,12.7,1462,12.2010031345862,12.3254055194878,12.1148784065773,12.1531560634701,1527.78421531257,0.0,1.0
2023-09-25,12.68,12.81,12.59,12.665,9505,12.1340172350237,12.2584196199254,12.0478925070149,12.1196631136889,9932.68739161838,0.0,1.0
2023-09-26,12.43,12.75,12.43,12.56,26229,11.8947818794436,12.2010031345862,11.8947818794436,12.0191842643453,27409.2012198588,0.0,1.0
2023-09-27,12.35,12.49,12.35,12.47,1419,11.818226565658,11.9521983647828,11.818226565658,11.9330595363364,1482.84938545044,0.0,1.0
2023-09-28,12.27,12.405,12.27,12.3691,1998,11.7416712518723,11.8708583438856,11.7416712518723,11.8365041468243,2087.90209452431,0.0,1.0
2023-09-29,12.27,12.5,12.27,12.28,4940,11.7416712518723,11.961767779006,11.7416712518723,11.7512406660955,5162.28045392896,0.0,1.0
2023-10-02,12.37,12.5,12.0401,12.23,8425,11.8373653941044,11.961767779006,11.5216704188808,11.7033935949795,8804.09166484845,0.0,1.0
2023-10-03,12.37,12.39,12.07,12.07,8309,11.8373653941044,11.8565042225508,11.5502829674082,11.5502829674082,8682.87212382501,0.0,1.0
2023-10-04,12.37,12.45,12.32,12.32,2774,11.8373653941044,11.91392070789,11.7895183229884,11.7895183229884,2898.81902412933,0.0,1.0
2023-10-05,12.48,12.62,12.31,12.39,8547,11.9426289505596,12.0766007496845,11.7799489087651,11.8565042225508,8931.58118213175,0.0,1.0
2023-10-06,12.5,12.7,12.37,12.37,2568,11.961767779006,12.1531560634701,11.8373653941044,11.8373653941044,2683.54983920842,0.0,1.0
2023-10-09,12.6,12.73,12.265,12.69,1619,12.0574619212381,12.1818643061397,11.7368865447607,12.1435866492469,1691.84859411153,0.0,1.0
2023-10-10,12.62,12.9,12.5,12.55,2726,12.0766007496845,12.3445443479342,11.961767779006,12.0096148501221,2848.65921405067,0.0,1.0
2023-10-11,12.65,12.8,12.65,12.8,1562,12.1053089923541,12.2488502057022,12.1053089923541,12.2488502057022,1632.28381964312,0.0,1.0
2023-10-12,12.64,12.65,12.3101,12.5,1970,12.0957395781309,12.1053089923541,11.7800446029074,11.961767779006,2058.64220531175,0.0,1.0
2023-10-13,12.64,12.86,12.5175,12.86,3463,12.0957395781309,12.3062666910414,11.9785142538966,12.3062666910414,3618.8212979668,0.0,1.0
2023-10-16,12.62,12.85,12.615,12.68,5310,12.0766007496845,12.2966972768182,12.0718160425729,12.1340172350237,5548.92898995197,0.0,1.0
2023-10-17,12.7,12.99,12.54,12.97,13182,12.1531560634701,12.4306690759431,12.0000454358989,12.4115302474967,13775.1378428526,0.0,1.0
2023-10-18,12.66,12.7375,12.615,12.7375,926,12.1148784065773,12.1890413668072,12.0718160425729,12.1890413668072,967.666336100853,0.0,1.0
2023-10-19,12.66,12.8,12.4,12.4,4988,12.1148784065773,12.2488502057022,11.866073636774,11.866073636774,5212.44026400762,0.0,1.0
2023-10-20,12.46,12.56,12.26,12.56,14521,11.9234901221132,12.0191842643453,11.7321018376491,12.0191842643453,15174.3875448385,0.0,1.0
2023-10-23,12.33,12.48,12.06,12.45,21497,11.7990877372116,11.9426289505596,11.540713553185,11.91392070789,22464.2799429373,0.0,1.0
2023-10-24,12.29,12.34,12.01,12.17,13088,11.7608100803187,11.8086571514348,11.492866482069,11.6459771096403,13676.9082147818,0.0,1.0
2023-10-25,12.43,12.58,12.1,12.525,25531,11.8947818794436,12.0383230927917,11.5789912100778,11.985691314564,26679.7939816316,0.0,1.0
2023-10-26,12.9,13.27,12.78,12.8,15194,12.3445443479342,12.6986126741928,12.2297113772558,12.2488502057022,15877.6698819831,0.0,1.0
2023-10-27,13.03,13.2,12.93,13.01,20783,12.4689467328359,12.6316267746304,12.3732525906038,12.4498079043895,21718.1527680173,0.0,1.0
2023-10-30,12.99,13.33,12.95,13.19,11781,12.4306690759431,12.756029159532,12.3923914190503,12.6220573604072,12311.0983861815,0.0,1.0
2023-10-31,12.99,13.11,12.655,13.11,27217,12.4306690759431,12.5455020466215,12.1100936994657,12.5455020466215,28441.6573106445,0.0,1.0
2023-11-01,12.67,13.08,12.54,12.92,23418,12.1244478208005,12.5167938039519,12.0000454358989,12.3636831763806,24471.7173421272,0.0,1.0
2023-11-02,12.75,13.05,12.55,12.68,43276,12.2010031345862,12.4880855612823,12.0096148501221,12.1340172350237,45223.2487700868,0.0,1.0
2023-11-03,12.89,13.29,12.7677,12.9441,13316,12.334974933711,12.7177515026392,12.2179409977612,12.3867454646586,13915.1673126555,0.0,1.0
2023-11-06,13.16,13.27,12.92,13.08,13387,12.5933491177376,12.6986126741928,12.3636831763806,12.5167938039519,13989.3620317301,0.0,1.0
2023-11-07,13.13,13.27,13.03,13.03,6355,12.5646408750679,12.6986126741928,12.4689467328359,12.4689467328359,6640.9498552062,0.0,1.0
2023-11-08,13.25,13.28,13.05,13.05,11900,12.6794738457464,12.708182088416,12.4880855612823,12.4880855612823,12435.4529153349,0.0,1.0
2023-11-09,13.27,13.37,13.14,13.25,13976,12.7655985737552,12.861797507996,12.6405399592422,12.7463587869071,14528.2274801661,0.07,1.0
2023-11-10,13.38,13.7,13.37,13.37,6985,12.8714174014201,13.1792539909907,12.861797507996,12.861797507996,7260.9952024156,0.0,1.0
2023-11-13,14.12,14.22,13.5,13.5,15379,13.5832895148021,13.6794884490429,12.9868561225091,12.9868561225091,15986.6635959842,0.0,1.0
2023-11-14,14.63,14.94,14.25,14.3,17128,14.0739040794302,14.3721207755767,13.7083481293152,13.7564475964356,17804.7710561166,0.0,1.0
2023-11-15,14.64,14.75,14.53,14.7,11308,14.0835239728543,14.1893428005192,13.9777051451894,14.1412433333988,11754.8079812334,0.0,1.0
2023-11-16,14.66,14.75,14.45,14.7,5245,14.1027637597025,14.1893428005192,13.9007459977968,14.1412433333988,5452.24335528556,0.0,1.0
2023-11-17,14.53,14.72,14.35,14.72,16479,13.9777051451894,14.160483120247,13.804547063556,14.160483120247,17130.1274073882,0.0,1.0
2023-11-20,14.46,14.7,14.4,14.59,12102,13.9103658912209,14.1412433333988,13.8526465306764,14.0354245057339,12580.1809505559,0.0,1.0
2023-11-21,14.52,14.63,13.53,14.4,16721,13.9680852517653,14.0739040794302,13.0157158027813,13.8526465306764,17381.6894458971,0.0,1.0
2023-11-22,14.65,14.65,14.4,14.52,11019,14.0931438662784,14.0931438662784,13.8526465306764,13.9680852517653,11454.3888526009,0.0,1.0
2023-11-24,14.71,14.72,14.5,14.5,11790,14.1508632268229,14.160483120247,13.9488454649172,13.9488454649172,12255.8530331395,0.0,1.0
2023-11-27,14.64,14.72,14.61,14.72,12897,14.0835239728543,14.160483120247,14.0546642925821,14.160483120247,13406.5934324343,0.0,1.0
2023-11-28,14.69,14.7,14.57,14.7,5351,14.1316234399747,14.1412433333988,14.0161847188857,14.1412433333988,5562.4316862027,0.0,1.0
2023-11-29,14.69,14.9,14.6213,14.75,15553,14.1316234399747,14.3336412018804,14.0655347721513,14.1893428005192,16167.5387806972,0.0,1.0
2023-11-30,14.76,14.95,14.64,14.75,8330,14.1989626939433,14.3817406690008,14.0835239728543,14.1893428005192,8659.13958999595,0.0,1.0
2023-12-01,14.7,14.99,14.66,14.79,14991,14.1412433333988,14.4202202426971,14.1027637597025,14.2278223742155,15583.3327243253,0.0,1.0
2023-12-04,14.78,14.85,14.74,14.74,9568,14.2182024807914,14.28554173476,14.1797229070951,14.1797229070951,9946.05613410344,0.0,1.0
2023-12-05,14.75,14.9,14.73,14.88,7200,14.1893428005192,14.3336412018804,14.170103013671,14.3144014150323,7484.49040191728,0.0,1.0
2023-12-06,14.81,14.99,14.7,14.75,11974,14.2470621610637,14.4202202426971,14.1412433333988,14.1893428005192,12447.1233434108,0.0,1.0
2023-12-07,14.88,15.0,14.8,14.94,5873,14.3144014150323,14.4298401361212,14.2374422676396,14.3721207755767,6105.05724034167,0.0,1.0
2023-12-08,15.21,15.38,14.91,15.0,9212,14.6318578980269,14.7953960862363,14.3432610953045,14.4298401361212,9575.98966423084,0.0,1.0
2023-12-11,15.25,15.38,15.02,15.1406,9997,14.6703374717232,14.7953960862363,14.4490799229694,14.5650958376638,10392.007020551,0.0,1.0
2023-12-12,15.27,15.46,15.02,15.24,15934,14.6895772585714,14.8723552336289,14.4490799229694,14.6607175782992,16563.5930644653,0.0,1.0
2023-12-13,15.44,15.55,15.25,15.43,8187,14.8531154467808,14.9589342744457,14.6703374717232,14.8434955533567,8510.48929451343,0.0,1.0
2023-12-14,15.61,15.82,15.6,15.6,9465,15.0166536349902,15.2186713968959,15.0070337415661,15.0070337415661,9838.98634085372,0.0,1.0
2023-12-15,15.61,15.8,15.4,15.56,21080,15.0166536349902,15.1994316100477,14.8146358730845,14.9685541678697,21912.9246767244,0.0,1.0
2023-12-18,15.62,15.73,15.62,15.73,6280,15.0262735284142,15.1320923560791,15.0262735284142,15.1320923560791,6528.1388505612,0.0,1.0
2023-12-19,15.73,15.79,15.5275,15.59,20093,15.1320923560791,15.1898117166236,14.9372895142415,14.997413848142,20886.9257841283,0.0,1.0
2023-12-20,15.77,15.94,15.615,15.77,10596,15.1705719297754,15.3341101179848,15.0214635817022,15.1705719297754,11014.6750414883,0.0,1.0
2023-12-21,15.8,15.95,15.8,15.88,4104,15.1994316100477,15.3437300114089,15.1994316100477,15.2763907574403,4266.15952909285,0.0,1.0
2023-12-22,15.8,15.85,15.53,15.85,15176,15.1994316100477,15.2475310771681,14.9396944875975,15.2475310771681,15775.6425471523,0.0,1.0
2023-12-26,15.82,15.87,15.74,15.87,10184,15.2186713968959,15.2667708640163,15.1417122495032,15.2667708640163,10586.3958684896,0.0,1.0
2023-12-27,15.79,15.9,15.7,15.75,24188,15.1898117166236,15.2956305442885,15.1032326758069,15.1513321429273,25143.7297002188,0.0,1.0
2023-12-28,15.84,15.9,15.7701,15.89,12423,15.237911183744,15.2956305442885,15.1706681287097,15.2860106508644,12913.8644809748,0.0,1.0
2023-12-29,15.94,15.98,15.79,15.87,11287,15.3341101179848,15.3725896916811,15.1898117166236,15.2667708640163,11732.9782175612,0.0,1.0
2024-01-02,16.0,16.12,15.82,15.82,8400,15.3918294785293,15.5072681996183,15.2186713968959,15.2186713968959,8731.90546890349,0.0,1.0
2024-01-03,16.09,16.1,15.93,15.96,3854,15.478408519346,15.4880284127701,15.3244902245607,15.353349904833,4006.2813901374,0.0,1.0
2024-01-04,15.77,16.0,15.7,15.85,16674,15.1705719297754,15.3918294785293,15.1032326758069,15.2475310771681,17332.8323557735,0.0,1.0
2024-01-05,15.5,15.99,15.5,15.66,15771,14.9108348073253,15.3822095851052,14.9108348073253,15.0647531021106,16394.1525178663,0.0,1.0
2024-01-08,15.39,15.67,15.39,15.41,9477,14.8050159796604,15.0743729955346,14.8050159796604,14.8242557665085,9851.4604915236,0.0,1.0
2024-01-09,15.21,15.45,15.07,15.45,10945,14.6318578980269,14.8627353402049,14.4971793900898,14.8627353402049,11377.4649234701,0.0,1.0
2024-01-10,14.94,15.33,14.94,15.245,5262,14.3721207755767,14.7472966191159,14.3721207755767,14.6655275250112,5469.91506873456,0.0,1.0
2024-01-11,14.5,15.08,14.5,14.81,10335,13.9488454649172,14.5067992835139,13.9488454649172,14.2470621610637,10743.3622644187,0.0,1.0
2024-01-12,14.42,14.8,14.35,14.42,9577,13.8718863175245,14.2374422676396,13.804547063556,13.8718863175245,9955.41174710583,0.0,1.0
2024-01-16,14.1,14.39,14.1,14.25,15753,13.564049727954,13.8430266372523,13.564049727954,13.7083481293152,16375.4412918615,0.0,1.0
2024-01-17,13.89,14.2,13.85,13.91,15504,13.3620319660483,13.6602486621948,13.3235523923519,13.3812717528964,16116.6026654618,0.0,1.0
2024-01-18,13.93,14.12,13.8,13.8,11324,13.4005115397446,13.5832895148021,13.2754529252315,13.2754529252315,11771.4401821265,0.0,1.0
2024-01-19,13.85,14.08,13.74,13.81,16254,13.3235523923519,13.5448099411058,13.217733564687,13.2850728186556,16896.2370823283,0.0,1.0
2024-01-22,14.01,14.15,13.85,13.85,11816,13.4774706871372,13.6121491950744,13.3235523923519,13.3235523923519,12282.8803595909,0.0,1.0
2024-01-23,14.03,14.31,14.0,14.0,7137,13.4967104739854,13.7660674898596,13.4678507937131,13.4678507937131,7419.00111090049,0.0,1.0
2024-01-24,14.11,14.29,14.11,14.27,2682,13.573669621378,13.7468277030115,13.573669621378,13.7275879161633,2787.97267471419,0.0,1.0
2024-01-25,14.37,14.37,13.92,13.92,8897,13.8237868504041,13.8237868504041,13.3908916463205,13.3908916463205,9248.54320914697,0.0,1.0
2024-01-26,14.93,14.93,14.2,14.23,8050,14.3625008821527,14.3625008821527,13.6602486621948,13.689108342467,8368.07607436582,0.0,1.0
2024-01-29,15.06,15.14,14.8218,15.01,4374,14.4875594966657,14.5645186440584,14.2584136353041,14.4394600295453,4546.82791916475,0.0,1.0
2024-01-30,14.99,15.1,14.905,15.06,4138,14.4202202426971,14.526039070362,14.3384511485925,14.4875594966657,4301.5029559908,0.0,1.0
2024-01-31,14.54,14.896,14.48,14.896,3616,13.9873250386135,14.3297932445108,13.929605678069,14.3297932445108,3758.87740185179,0.0,1.0
2024-02-01,14.35,14.84,14.105,14.41,8955,13.804547063556,14.2759218413359,13.568859674666,13.8622664241005,9308.83493738459,0.0,1.0
2024-02-02,13.94,14.34,13.75,14.05,27302,13.4101314331687,13.7949271701319,13.2273534581111,13.5159502608335,28380.7717990479,0.0,1.0
2024-02-05,13.61,13.97,13.6,13.8,15582,13.092674950174,13.4389911134409,13.0830550567499,13.2754529252315,16197.684644816,0.0,1.0
2024-02-06,13.17,13.68,13.13,13.64,11539,12.6693996395144,13.1600142041426,12.6309200658181,13.1215346304462,11994.9353816283,0.0,1.0
2024-02-07,13.19,13.35,12.971,13.1,11267,12.6886394263626,12.8425577211479,12.4779637603752,12.6020603855459,11712.1879664447,0.0,1.0
2024-02-08,13.445,13.57,13.0,13.01,57917,13.0012859626452,13.122160692681,12.570971923718,12.5806419021208,59893.6187725825,0.07,1.0
2024-02-09,13.77,13.93,13.45,13.45,16756,13.3155602607382,13.4702799151839,13.0061209518467,13.0061209518467,17327.8566941207,0.0,1.0
2024-02-12,14.165,14.28,13.8,13.8,18273,13.6975244076511,13.808729159284,13.3445701959468,13.3445701959468,18896.62958771,0.0,1.0
2024-02-13,14.0,14.14,13.75,13.91,72714,13.537969764004,13.673349461644,13.2962203039325,13.4509399583782,75195.6177880336,0.0,1.0
2024-02-14,14.27,14.29,13.97,14.01,11497,13.7990591808812,13.8183991376869,13.5089598287954,13.5476397424068,11889.3750544465,0.0,1.0
2024-02-15,14.72,14.87,14.35,14.39,12513,14.2342082090099,14.3792578850528,13.876419008104,13.9150989217155,12940.0495830468,0.0,1.0
2024-02-16,14.82,14.98,14.51,14.52,10485,14.3309079930385,14.4856276474842,14.0311386625498,14.0408086409527,10842.8370397383,0.0,1.0
2024-02-20,14.72,14.93,14.61,14.87,94105,14.2342082090099,14.4372777554699,14.1278384465784,14.3792578850528,97316.6599546568,0.0,1.0
2024-02-21,14.91,15.0,14.72,14.72,14473,14.4179377986642,14.5049676042899,14.2342082090099,14.2342082090099,14966.9413901892,0.0,1.0
2024-02-22,15.0,15.0,14.86,15.0,14367,14.5049676042899,14.5049676042899,14.3695879066499,14.5049676042899,14857.3237720478,0.0,1.0
2024-02-23,15.37,15.4,14.9847,15.0,10224,14.8627568051958,14.8917667404043,14.4901725373336,14.5049676042899,10572.929508277,0.0,1.0
2024-02-26,15.38,15.46,15.08,15.25,37446,14.8724267835986,14.9497866108215,14.5823274315128,14.7467170643614,38723.9748011486,0.0,1.0
2024-02-27,15.63,15.73,15.2624,15.34,8849,15.1141762436701,15.2108760276987,14.758707837581,14.8337468699872,9151.00285785836,0.0,1.0
2024-02-28,15.6,15.68,15.52,15.52,12996,15.0851663084615,15.1625261356844,15.0078064812387,15.0078064812387,13439.5336355212,0.0,1.0
2024-02-29,15.68,16.0,15.59,15.62,25144,15.1625261356844,15.4719654445759,15.0754963300587,15.1045062652673,26002.1263259115,0.0,1.0
2024-03-01,15.68,15.9,15.5025,15.61,12056,15.1625261356844,15.3752656605473,14.9908840190337,15.0948362868644,12467.4528708713,0.0,1.0
2024-03-04,15.675,15.86,15.6,15.61,9068,15.157691146483,15.3365857469359,15.0851663084615,15.0948362868644,9377.4769934523,0.0,1.0
2024-03-05,15.74,15.83,15.47,15.6,17509,15.2205460061016,15.3075758117273,14.9594565892244,15.0851663084615,18106.5554343137,0.0,1.0
2024-03-06,15.75,16.0,15.6,15.65,17140,15.2302159845044,15.4719654445759,15.0851663084615,15.1335162004758,17724.962027765,0.0,1.0
2024-03-07,15.69,15.84,15.65,15.75,8843,15.1721961140873,15.3172457901302,15.1335162004758,15.2302159845044,9144.79808702014,0.0,1.0
2024-03-08,15.69,15.79,15.28,15.79,21820,15.1721961140873,15.2688958981159,14.77572699957,15.2688958981159,22564.6832815537,0.0,1.0
2024-03-11,15.7,15.85,15.6,15.61,6002,15.1818660924901,15.326915768533,15.0851663084615,15.0948362868644,6206.83909513684,0.0,1.0
2024-03-12,15.51,15.79,15.44,15.79,10387,14.9981365028358,15.2688958981159,14.9304466540158,15.2688958981159,10741.4924493812,0.0,1.0
2024-03-13,15.46,15.6,15.3,15.4,38367,14.9497866108215,15.0851663084615,14.7950669563757,14.8917667404043,39676.4071248109,0.0,1.0
2024-03-14,15.46,15.5777,15.34,15.5777,4095,14.9497866108215,15.0636022566232,14.8337468699872,15.0636022566232,4234.7560970652,0.0,1.0
2024-03-15,15.55,15.59,15.445,15.57,48638,15.0368164164472,15.0754963300587,14.9352816432172,15.056156373253,50297.9406713205,0.0,1.0
2024-03-18,15.45,15.54,15.36,15.44,12543,14.9401166324186,15.0271464380444,14.8530868267929,14.9304466540158,12971.0734372378,0.0,1.0
2024-03-19,15.32,15.52,15.3,15.42,22249,14.8144069131815,15.0078064812387,14.7950669563757,14.9111066972101,23008.3243964843,0.0,1.0
2024-03-20,15.57,15.57,15.25,15.26,12074,15.056156373253,15.056156373253,14.7467170643614,14.7563870427643,12486.0671833859,0.0,1.0
2024-03-21,15.55,15.8,15.55,15.58,31806,15.0368164164472,15.2785658765187,15.0368164164472,15.0658263516558,32891.4902132493,0.0,1.0
2024-03-22,15.56,15.6,15.4001,15.6,8901,15.0464863948501,15.0851663084615,14.8918634401884,15.0851663084615,9204.777538456,0.0,1.0
2024-03-25,15.65,15.68,15.45,15.49,7297,15.1335162004758,15.1625261356844,14.9401166324186,14.9787965460301,7546.03546771302,0.0,1.0
2024-03-26,15.6,15.75,15.525,15.75,5276,15.0851663084615,15.2302159845044,15.0126414704401,15.2302159845044,5456.06182371576,0.0,1.0
2024-03-27,15.67,15.9,15.56,15.56,9515,15.1528561572816,15.3752656605473,15.0464863948501,15.0464863948501,9839.7324208975,0.0,1.0
2024-03-28,15.65,15.87,15.65,15.78,6942,15.1335162004758,15.3462557253388,15.1335162004758,15.259225919713,7178.91985978673,0.0,1.0
2024-04-01,15.78,15.78,15.62,15.6868,7702,15.259225919713,15.259225919713,15.1045062652673,15.1691017209984,7964.85749929089,0.0,1.0
2024-04-02,15.65,15.85,15.62,15.62,4722,15.1335162004758,15.326915768533,15.1045062652673,15.1045062652673,4883.15464965615,0.0,1.0
2024-04-03,15.4,15.75,15.4,15.75,8157,14.8917667404043,15.2302159845044,14.8917667404043,15.2302159845044,8435.38595452037,0.0,1.0
2024-04-04,15.29,15.5,15.15,15.33,15438,14.7853969779729,14.9884665244329,14.6500172803328,14.8240768915843,15964.8753666648,0.0,1.0
2024-04-05,15.28,15.3,15.05,15.15,12678,14.77572699957,14.7950669563757,14.5533174963042,14.6500172803328,13110.6807810971,0.0,1.0
2024-04-08,15.26,15.35,15.15,15.2001,11458,14.7563870427643,14.84341684839,14.6500172803328,14.6984638721312,11849.0440439983,0.0,1.0
2024-04-09,14.9,15.29,14.87,15.15,28469,14.4082678202613,14.7853969779729,14.3792578850528,14.6500172803328,29440.6034987422,0.0,1.0
2024-04-10,13.21,14.72,13.21,14.64,17514,12.774041470178,14.2342082090099,12.774041470178,14.156848381787,18111.7260766789,0.0,1.0
2024-04-11,12.01,13.17,11.96,13.17,16019,11.6136440618348,12.7353615565666,11.5652941698205,12.7353615565666,16565.7040094963,0.0,1.0
2024-04-12,11.6,12.27,11.5,11.92,33715,11.2171749473176,11.8650635003092,11.120475163289,11.5266142562091,34865.6414682668,0.0,1.0
2024-04-15,11.62,11.6283,11.46,11.5,5433,11.2365149041233,11.2445409861977,11.0817952496775,11.120475163289,5618.41999398173,0.0,1.0
2024-04-16,11.41,11.63,11.41,11.5177,3061,11.0334453576632,11.2461848825261,11.0334453576632,11.137591025062,3165.46725595033,0.0,1.0
2024-04-17,10.43,11.69,10.42,11.69,13958,10.0857874741829,11.3042047529433,10.0761174957801,11.3042047529433,14434.3652265778,0.0,1.0
2024-04-18,10.25,10.62,10.03,10.4,18216,9.91172786293146,10.2695170638373,9.69898833806854,10.0567775389744,18837.6842647472,0.0,1.0
2024-04-19,10.6,10.6075,10.3,10.49,12533,10.2501771070316,10.2574295908337,9.96007775494576,10.1438073446001,12960.7321525074,0.0,1.0
2024-04-22,10.64,10.9448,10.64,10.93,19288,10.288857020643,10.5835979623622,10.288857020643,10.5692863943259,19946.2699878372,0.0,1.0
2024-04-23,10.74,11.35,10.67,11.0576,9419,10.3855568046716,10.9754254872461,10.3178669558516,10.6926753187464,9740.45608748647,0.0,1.0
2024-04-24,10.82,11.195,10.66,11.195,10963,10.4629166318945,10.8255408220017,10.3081969774487,10.8255408220017,11337.1504498475,0.0,1.0
2024-04-25,10.71,11.06,10.625,11.06,10270,10.356546869463,10.6949961135631,10.2743520530387,10.6949961135631,10620.4994180365,0.0,1.0
2024-04-26,11.28,11.28,10.71,10.905,33929,10.907735638426,10.907735638426,10.356546869463,10.5451114483188,35086.9449614959,0.0,1.0
2024-04-29,11.05,11.46,11.0,11.13,11909,10.6853261351603,11.0817952496775,10.636976243146,10.7626859623831,12315.4359853356,0.0,1.0
2024-04-30,10.25,11.15,10.16,10.92,40642,9.91172786293146,10.7820259191889,9.82469805730572,10.5596164159231,42029.0494009582,0.0,1.0
2024-05-01,10.2,10.5,10.2,10.35,28220,9.86337797091716,10.153477323003,9.86337797091716,10.0084276469601,29183.1055089572,0.0,1.0
2024-05-02,10.51,10.6,10.47,10.49,7967,10.1631473014058,10.2501771070316,10.1244673877944,10.1438073446001,8238.90154464432,0.0,1.0
2024-05-03,10.71,10.96,10.52,10.54,9738,10.356546869463,10.5982963295345,10.1728172798087,10.1921572366144,10070.3430703836,0.0,1.0
2024-05-06,10.75,11.08,10.71,11.0,8247,10.3952267830745,10.7143360703688,10.356546869463,10.636976243146,8528.45751709317,0.0,1.0
2024-05-07,10.61,10.95,10.5,10.95,24668,10.2598470854344,10.5886263511317,10.153477323003,10.5886263511317,25509.8811727483,0.0,1.0
2024-05-08,10.65,10.78,10.5114,10.78,9440,10.2985269990459,10.424236718283,10.1645010983822,10.424236718283,9762.1727854201,0.0,1.0
2024-05-09,10.48,10.77,10.2,10.77,25472,10.2018272150173,10.4841296856618,9.92925931232596,10.4841296856618,26166.5439311743,0.07,1.0
2024-05-10,10.73,10.78,10.43,10.55,95851,10.4451914138488,10.4938642536151,10.153154375251,10.2699691906901,98464.565104703,0.0,1.0
2024-05-13,10.6,10.98,10.56,10.74,19721,10.3186420304564,10.6885556126803,10.2797037586433,10.454925981802,20258.7316609096,0.0,1.0
2024-05-14,10.86,10.87,10.5,10.6,25841,10.5717407972412,10.5814753651944,10.2212963509238,10.3186420304564,26545.6054383431,0.0,1.0
2024-05-15,11.57,11.58,11.0,11.0,18795,11.2628951219227,11.2726296898759,10.7080247485868,10.7080247485868,19307.4824586378,0.0,1.0
2024-05-16,11.25,11.87,11.25,11.725,6496,10.9513889474183,11.5549321605205,10.9513889474183,11.4137809251982,6673.12615330204,0.0,1.0
2024-05-17,11.12,11.39,11.12,11.26,12418,10.8248395640259,11.087672898764,10.8248395640259,10.9611235153716,12756.6010732304,0.0,1.0
2024-05-20,10.95,11.3,10.91,11.21,9089,10.6593519088205,11.0000617871846,10.6204136370075,10.9124506756053,9336.82937305452,0.0,1.0
2024-05-21,11.14,11.19,10.85,11.09,14569,10.8443086999325,10.8929815396988,10.5620062292879,10.7956358601662,14966.2522979459,0.0,1.0
2024-05-22,11.38,11.38,10.85,11.04,17289,11.0779383308107,11.0779383308107,10.5620062292879,10.7469630203999,17760.4184212498,0.0,1.0
2024-05-23,11.2,11.34,11.045,11.13,13023,10.902716107652,11.0390000589977,10.7518303043765,10.8345741319792,13378.0975822741,0.0,1.0
2024-05-24,11.07,11.51,11.04,11.4148,19923,10.7761667242596,11.2044877142031,10.7469630203999,11.1118146272881,20466.2395862433,0.0,1.0
2024-05-28,11.05,11.3,10.9101,11.0,14464,10.7566975883531,11.0000617871846,10.620510982687,10.7080247485868,14858.3892674508,0.0,1.0
2024-05-29,11.06,11.12,10.7,10.72,16097,10.7664321563064,10.8248395640259,10.415987709989,10.4354568458955,16535.9162083902,0.0,1.0
2024-05-30,10.93,11.125,10.77,10.77,29690,10.639882772914,10.8297068480026,10.4841296856618,10.4841296856618,30499.5559562095,0.0,1.0
2024-05-31,10.87,11.09,10.82,10.97,16438,10.5814753651944,10.7956358601662,10.5328025254281,10.678821044727,16886.2142407603,0.0,1.0
2024-06-03,10.84,10.9001,10.7188,10.9,12929,10.5522716613346,10.6107764147337,10.4342886977411,10.6106790690542,13281.534488307,0.0,1.0
2024-06-04,10.37,10.8,10.2453,10.8,17891,10.0947469675314,10.5133333895216,9.97335690515423,10.5133333895216,18378.8331294222,0.0,1.0
2024-06-05,10.29,10.6493,10.0441,10.33,25436,10.0168704239053,10.366633450466,9.77749739793463,10.0558086957183,26129.5623207189,0.0,1.0
2024-06-06,10.08,10.4,10.0,10.4,12618,9.81244449688683,10.1239506713912,9.73456795326075,10.1239506713912,12962.0544646498,0.0,1.0
2024-06-07,9.86,10.14,9.83,10.1,20936,9.5982840019151,9.8708519046064,9.56908029805531,9.83191363279335,21506.8610137825,0.0,1.0
2024-06-10,9.92,10.1,9.8,9.8,13055,9.65669140963466,9.83191363279335,9.53987659419553,9.53987659419553,13410.9701249011,0.0,1.0
2024-06-11,9.89,10.08,9.8,10.08,3692,9.62748770577488,9.81244449688683,9.53987659419553,9.81244449688683,3792.66960560207,0.0,1.0
2024-06-12,9.8,10.08,9.8,10.08,5323,9.53987659419553,9.81244449688683,9.53987659419553,9.81244449688683,5468.14201262726,0.0,1.0
2024-06-13,9.86,9.93,9.71,9.74,5711,9.5982840019151,9.66642597758792,9.45226548261618,9.48146918647597,5866.72159198088,0.0,1.0
2024-06-14,9.69,9.86,9.66,9.74,2803,9.43279634670966,9.5982840019151,9.40359264284988,9.48146918647597,2879.42928074285,0.0,1.0
2024-06-17,9.61,9.8156,9.54,9.79,23374,9.35491980308358,9.55506252020262,9.28677782741075,9.53014202624227,24011.3378551849,0.0,1.0
2024-06-18,9.4,9.85,9.3,9.76,7098,9.1504938760651,9.58854943396183,9.05314819653249,9.50093832238249,7291.54086147441,0.0,1.0
2024-06-20,9.39,9.41,9.02,9.41,18469,9.14075930811184,9.16022844401836,8.78058029384119,9.16022844401836,18972.5934306242,0.0,1.0
2024-06-21,9.25,9.4,9.25,9.36,7852,9.00447535676619,9.1504938760651,9.00447535676619,9.11155560425206,8066.10014712553,0.0,1.0
2024-06-24,9.1,9.36,9.1,9.1271,14280,8.85845683746728,9.11155560425206,8.85845683746728,8.88483751662062,14669.372147345,0.0,1.0
2024-06-25,8.96,9.25,8.96,9.0081,18627,8.72217288612163,9.00447535676619,8.72217288612163,8.76899615797681,19134.9016098456,0.0,1.0
2024-06-26,9.17,9.1812,8.91,8.91,45447,8.9265988131401,8.93750152924776,8.67350004635532,8.67350004635532,46686.2013991867,0.0,1.0
2024-06-27,9.58,9.69,9.27,9.27,32604,9.32571609922379,9.43279634670966,9.02394449267271,9.02394449267271,33493.0118691901,0.0,1.0
2024-06-28,9.69,9.89,9.55,9.68,19840,9.43279634670966,9.62748770577488,9.29651239536401,9.4230617787564,20380.9764288042,0.0,1.0
2024-07-01,9.63,9.69,9.59,9.6,10282,9.3743889389901,9.43279634670966,9.33545066717705,9.34518523513032,10562.3588528712,0.0,1.0
2024-07-02,9.51,9.63,9.51,9.615,7116,9.25757412355097,9.3743889389901,9.25757412355097,9.35978708706021,7310.03166670215,0.0,1.0
2024-07-03,9.5,9.6,9.4,9.6,14153,9.24783955559771,9.34518523513032,9.1504938760651,9.34518523513032,14538.9092437936,0.0,1.0
2024-07-05,9.48,9.68,9.24,9.68,21368,9.22837041969119,9.4230617787564,8.99474078881293,9.4230617787564,21950.6403392484,0.0,1.0
2024-07-08,9.48,9.7,9.4275,9.7,2730,9.22837041969119,9.44253091466292,9.17726393793657,9.44253091466292,2804.43879287477,0.0,1.0
2024-07-09,9.45,9.575,9.34,9.5,24207,9.1991667158314,9.32084881524716,9.09208646834554,9.24783955559771,24867.0512304467,0.0,1.0
2024-07-10,9.5,9.67,9.43,9.52,8277,9.24783955559771,9.41332721080314,9.17969757992488,9.26730869150423,8502.68860389175,0.0,1.0
2024-07-11,9.73,10.0,9.625,9.65,11293,9.47173461852271,9.73456795326075,9.36952165501347,9.39385807489662,11600.9257464963,0.0,1.0
2024-07-12,9.75,9.85,9.7104,9.75,22671,9.49120375442923,9.58854943396183,9.45265486533431,9.49120375442923,23289.1691843458,0.0,1.0
2024-07-15,9.72,9.95,9.6659,9.9,44477,9.46200005056945,9.68589511349444,9.4093360379423,9.63722227372814,45689.7524508026,0.0,1.0
2024-07-16,9.71,9.96,9.7,9.73,13992,9.45226548261618,9.6956296814477,9.44253091466292,9.47173461852271,14373.519263701,0.0,1.0
2024-07-17,10.17,10.17,9.61,9.61,52462,9.90005560846618,9.90005560846618,9.35491980308358,9.35491980308358,53892.4791032221,0.0,1.0
2024-07-18,10.22,10.5,10.16,10.41,22661,9.94872844823248,10.2212963509238,9.89032104051292,10.1336852393444,23278.8965147748,0.0,1.0
2024-07-19,10.25,10.38,10.1,10.1,12202,9.97793215209226,10.1044815354847,9.83191363279335,9.83191363279335,12534.7114104974,0.0,1.0
2024-07-22,10.25,10.25,10.175,10.25,10201,9.97793215209226,9.97793215209226,9.90492289244281,9.97793215209226,10479.1502293464,0.0,1.0
2024-07-23,10.33,10.47,10.18,10.18,23186,10.0558086957183,10.192092647064,9.90979017641944,9.90979017641944,23818.2116672508,0.0,1.0
2024-07-24,10.37,10.38,10.15,10.3,15692,10.0947469675314,10.1044815354847,9.88058647255966,10.0266049918586,16119.8730907659,0.0,1.0
2024-07-25,10.24,10.65,10.01,10.65,12226,9.968197584139,10.3673148702227,9.74430252121401,10.3673148702227,12559.3658174678,0.0,1.0
2024-07-26,10.18,10.25,10.15,10.25,27634,9.90979017641944,9.97793215209226,9.88058647255966,9.97793215209226,28387.4950924181,0.0,1.0
2024-07-29,10.24,10.3,10.13,10.13,11512,9.968197584139,10.0266049918586,9.86111733665314,9.86111733665314,11825.8972101005,0.0,1.0
2024-07-30,10.37,11.5,10.23,10.49,62091,10.0947469675314,11.1947531462499,9.95846301618574,10.2115617829705,63784.0326331089,0.0,1.0
2024-07-31,10.21,10.9,10.04,10.38,55046,9.93899388027922,10.6106790690542,9.77350622507379,10.1044815354847,56546.9369203607,0.0,1.0
2024-08-01,10.05,10.21,9.9,10.21,15741,9.78324079302705,9.93899388027922,9.63722227372814,9.93899388027922,16170.2091716637,0.0,1.0
2024-08-02,10.11,10.24,9.97,10.05,19218,9.84164820074661,9.968197584139,9.70536424940096,9.78324079302705,19742.0163814899,0.0,1.0
2024-08-05,10.02,10.1199,9.89,10.02,26232,9.75403708916727,9.85128542302034,9.62748770577488,9.75403708916727,26947.2668185681,0.0,1.0
2024-08-06,9.92,10.1,9.92,10.03,18111,9.65669140963466,9.83191363279335,9.65669140963466,9.76377165712053,18604.8318599835,0.0,1.0
2024-08-07,9.94,10.01,9.75,9.89,15812,9.67616054554118,9.74430252121401,9.49120375442923,9.62748770577488,16243.1451256175,0.0,1.0
2024-08-08,9.87,10.0,9.87,10.0,9787,9.60801856986835,9.73456795326075,9.60801856986835,9.73456795326075,10053.8617091082,0.0,1.0
2024-08-09,9.8,9.9,9.8,9.89,13207,9.60801856986835,9.70605957568334,9.60801856986835,9.69625547510184,13470.8940307318,0.07,1.0
2024-08-12,9.8,9.97,9.705,9.97,12442,9.60801856986835,9.77468827975383,9.51487961434412,9.77468827975383,12690.6082782135,0.0,1.0
2024-08-13,9.93,10.0,9.76,9.95,11346,9.73547187742783,9.80410058149832,9.56880216754236,9.75508007859083,11572.7086902918,0.0,1.0
2024-08-14,9.92,10.0,9.88,9.99,9778,9.72566777684633,9.80410058149832,9.68645137452034,9.79429648091682,9973.3778929731,0.0,1.0
2024-08-15,10.11,10.16,9.96,10.0,17308,9.9119456878948,9.96096619080229,9.76488417917233,9.80410058149832,17653.8376530557,0.0,1.0
2024-08-16,10.595,10.81,10.13,10.16,26906,10.3874445660975,10.5982327285997,9.9315538890578,9.96096619080229,27443.6188983773,0.0,1.0
2024-08-19,10.6,10.67,10.5,10.6,21354,10.3923466163882,10.4609753204587,10.2943056105732,10.3923466163882,21780.6822997083,0.0,1.0
2024-08-20,10.51,10.8,10.5,10.65,25831,10.3041097111547,10.5884286280182,10.2943056105732,10.4413671192957,26347.1389193484,0.0,1.0
2024-08-21,10.48,10.64,10.42,10.6,14668,10.2746974094102,10.4315630187142,10.2158728059213,10.3923466163882,14961.0868208355,0.0,1.0
2024-08-22,10.48,10.59,10.4,10.5,23243,10.2746974094102,10.3825425158067,10.1962646047583,10.2943056105732,23707.427118672,0.0,1.0
2024-08-23,10.64,10.8,10.53,10.56,33692,10.4315630187142,10.5884286280182,10.3237179123177,10.3531302140622,34365.2125148343,0.0,1.0
2024-08-26,10.65,10.85,10.65,10.85,79566,10.4413671192957,10.6374491309257,10.4413671192957,10.6374491309257,81155.8381501634,0.0,1.0
2024-08-27,10.76,10.815,10.62,10.62,31533,10.5492122256922,10.6031347788904,10.4119548175512,10.4119548175512,32163.0727243936,0.0,1.0
2024-08-28,11.02,11.06,10.81,10.8128,20810,10.8041188408111,10.8433352431371,10.5982327285997,10.6009778767625,21225.8124312509,0.0,1.0
2024-08-29,11.47,11.5,11.08,11.08,34920,11.2453033669786,11.2747156687231,10.8629434443001,10.8629434443001,35617.7496443669,0.0,1.0
2024-08-30,11.56,11.63,11.395,11.45,15181,11.3335402722121,11.4021689762825,11.1717726126173,11.2256951658156,15484.3372666418,0.0,1.0
2024-09-03,11.64,11.64,11.5,11.6,10562,11.411973076864,11.411973076864,11.2747156687231,11.3727566745381,10773.0432916325,0.0,1.0
2024-09-04,11.69,11.85,11.54,11.64,7684,11.4609935797715,11.6178591890755,11.3139320710491,11.411973076864,7837.53689196211,0.0,1.0
2024-09-05,11.57,11.95,11.42,11.68,11568,11.3433443727936,11.7159001948905,11.1962828640711,11.45118947919,11799.1445557284,0.0,1.0
2024-09-06,11.35,11.55,11.26,11.4,4351,11.1276541600006,11.3237361716306,11.0394172547671,11.1766746629081,4437.9389662841,0.0,1.0
2024-09-09,10.99,11.55,10.99,11.3201,17421,10.7747065390667,11.3237361716306,10.7747065390667,11.0983398992619,17769.0955485256,0.0,1.0
2024-09-10,10.72,11.06,10.66,10.91,8527,10.5099958233662,10.8433352431371,10.4511712198772,10.6962737344147,8697.38119179603,0.0,1.0
2024-09-11,10.72,10.72,10.4,10.71,12533,10.5099958233662,10.5099958233662,10.1962646047583,10.5001917227847,12783.426583415,0.0,1.0
2024-09-12,10.685,11.38,10.37,11.38,24324,10.475681471331,11.1570664617451,10.1668523030138,11.1570664617451,24810.0269859559,0.0,1.0
2024-09-13,10.82,10.89,10.66,10.67,10109,10.6080368291812,10.6766655332517,10.4511712198772,10.4609753204587,10310.9917283764,0.0,1.0
2024-09-16,10.85,10.91,10.63,10.63,4031,10.6374491309257,10.6962737344147,10.4217589181327,10.4217589181327,4111.54492601498,0.0,1.0
2024-09-17,10.68,10.87,10.67,10.87,9807,10.4707794210402,10.6570573320887,10.4609753204587,10.6570573320887,10002.9573528725,0.0,1.0
2024-09-18,10.61,10.77,10.61,10.77,6891,10.4021507169697,10.5590163262737,10.4021507169697,10.5590163262737,7028.6916609202,0.0,1.0
2024-09-19,10.45,10.735,10.45,10.67,22925,10.2452851076657,10.5247019742384,10.2452851076657,10.4609753204587,23383.0730411545,0.0,1.0
2024-09-20,10.64,10.6714,10.45,10.45,46560,10.4315630187142,10.4623478945401,10.2452851076657,10.2452851076657,47490.332859156,0.0,1.0
2024-09-23,10.61,10.92,10.6,10.64,13152,10.4021507169697,10.7060778349962,10.3923466163882,10.4315630187142,13414.7950550606,0.0,1.0
2024-09-24,10.75,10.84,10.65,10.78,14913,10.5394081251107,10.6276450303442,10.4413671192957,10.5688204268552,15210.9822579165,0.0,1.0
2024-09-25,10.5,10.9407,10.42,10.9407,38470,10.2943056105732,10.7263723231999,10.2158728059213,10.7263723231999,39238.6835286026,0.0,1.0
2024-09-26,10.53,10.7,10.5,10.5,14159,10.3237179123177,10.4903876222032,10.2943056105732,10.2943056105732,14441.9163005325,0.0,1.0
2024-09-27,10.73,10.75,10.49,10.65,47568,10.5197999239477,10.5394081251107,10.2845015099917,10.4413671192957,48518.4740860037,0.0,1.0
2024-09-30,10.7,10.7876,10.6,10.7876,16807,10.4903876222032,10.5762715432971,10.3923466163882,10.5762715432971,17142.8269837593,0.0,1.0
2024-10-01,10.4,10.67,10.37,10.6,9551,10.1962646047583,10.4609753204587,10.1668523030138,10.3923466163882,9741.84212065715,0.0,1.0
2024-10-02,10.29,10.58,10.01,10.58,15535,10.0884194983618,10.3727384152252,9.81390468207982,10.3727384152252,15845.4106736896,0.0,1.0
2024-10-03,10.34,10.34,10.04,10.22,34510,10.1374400012693,10.1374400012693,9.84331698382431,10.0197907942913,35199.5572802721,0.0,1.0
2024-10-04,10.36,10.52,10.26,10.345,20343,10.1570482024323,10.3139138117362,10.0590071966173,10.14234205156,20749.481128733,0.0,1.0
2024-10-07,10.21,10.4,10.158,10.33,21710,10.0099866937098,10.1962646047583,9.95900537068599,10.1276359006878,22143.7956695076,0.0,1.0
2024-10-08,10.0,10.3,9.86,10.2,25546,9.80410058149832,10.0982235989433,9.66684317335734,10.0001825931283,26056.4442272337,0.0,1.0
2024-10-09,10.0,10.09,9.91,9.91,29740,9.80410058149832,9.89233748673181,9.71586367626484,9.71586367626484,30334.2461175107,0.0,1.0
2024-10-10,9.92,10.085,9.82,9.97,42003,9.72566777684633,9.88743543644106,9.62762677103135,9.77468827975383,42842.2777294487,0.0,1.0
2024-10-11,10.44,10.46,9.89,9.89,41179,10.2354810070842,10.2550892082472,9.69625547510184,9.69625547510184,42001.8130757559,0.0,1.0
2024-10-14,10.43,10.59,10.38,10.54,14187,10.2256769065027,10.3825425158067,10.1766564035953,10.3335220128992,14470.475779056,0.0,1.0
2024-10-15,11.48,11.48,10.6,10.6,16930,11.2551074675601,11.2551074675601,10.3923466163882,10.3923466163882,17268.2846929877,0.0,1.0
2024-10-16,11.28,11.5,11.05,11.5,30519,11.0590254559301,11.2747156687231,10.8335311425556,11.2747156687231,31128.8116092909,0.0,1.0
2024-10-17,11.09,11.28,10.86,11.2242,20361,10.8727475448816,11.0590254559301,10.6472532315072,11.0043185746853,20767.8407934982,0.0,1.0
2024-10-18,11.23,11.415,11.19,11.19,60763,11.0100049530226,11.1913808137803,10.9707885506966,10.9707885506966,61977.1283402255,0.0,1.0
2024-10-21,11.12,11.5,11.12,11.32,32218,10.9021598466261,11.2747156687231,10.9021598466261,11.0982418582561,32861.7599668448,0.0,1.0
2024-10-22,10.65,11.23,10.65,11.15,143272,10.4413671192957,11.0100049530226,10.4413671192957,10.9315721483706,146134.771679489,0.0,1.0
2024-10-23,10.62,10.975,10.5,10.715,56294,10.4119548175512,10.7600003881944,10.2943056105732,10.5050937730755,57418.8315715922,0.0,1.0
2024-10-24,10.56,10.8,10.48,10.73,44435,10.3531302140622,10.5884286280182,10.2746974094102,10.5197999239477,45322.872435494,0.0,1.0
2024-10-25,10.36,10.75,10.34,10.61,32363,10.1570482024323,10.5394081251107,10.1374400012693,10.4021507169697,33009.6572663415,0.0,1.0
2024-10-28,10.13,10.38,9.9,10.21,82124,9.9315538890578,10.1766564035953,9.70605957568334,10.0099866937098,83764.9505095646,0.0,1.0
2024-10-29,10.05,10.24,9.87,10.03,41513,9.85312108440581,10.0393989954543,9.67664727393884,9.83351288324281,42342.4868552866,0.0,1.0
2024-10-30,10.1,10.45,10.1,10.1517,17632,9.9021415873133,10.2452851076657,9.9021415873133,9.95282878731965,17984.3116188281,0.0,1.0
2024-10-31,10.15,10.79,10.07,10.79,12871,9.9511620902208,10.5786245274367,9.87272928556881,10.5786245274367,13128.1802884492,0.0,1.0
2024-11-01,9.9,10.31,9.9,10.19,15063,9.70605957568334,10.1080276995248,9.70605957568334,9.99037849254679,15363.9794642927,0.0,1.0
2024-11-04,9.745,9.97,9.68,9.92,23525,9.55409601667011,9.77468827975383,9.49036936289037,9.72566777684633,23995.061866659,0.0,1.0
2024-11-05,9.7,9.86,9.7,9.85,10411,9.50997756405337,9.66684317335734,9.50997756405337,9.65703907277585,10619.0261038804,0.0,1.0
2024-11-06,10.22,10.2999,9.94,9.97,28157,10.0197907942913,10.0981255579375,9.74527597800933,9.77468827975383,28719.6155995544,0.0,1.0
2024-11-07,10.15,10.47,10.0,10.4,13712,9.9511620902208,10.2648933088287,9.80410058149832,10.1962646047583,13985.9846255315,0.0,1.0
2024-11-08,10.21,10.405,10.06,10.405,9266,10.0786153977803,10.2711060934284,9.93054563189712,10.2711060934284,9386.79136628588,0.07,1.0
2024-11-11,10.31,10.45,10.22,10.25,6770,10.1773285750357,10.3155270231933,10.0884867155058,10.1181006686824,6858.25356677699,0.0,1.0
2024-11-12,10.38,10.48,10.24,10.4,10636,10.2464277991145,10.34514097637,10.1082293509569,10.2661704345656,10774.6506552792,0.0,1.0
2024-11-13,10.51,10.55,10.3,10.38,28465,10.3747549295466,10.4142402004488,10.1674572573102,10.2464277991145,28836.0690957617,0.0,1.0
2024-11-14,10.6,10.61,10.47,10.61,14655,10.4635967890765,10.473468106802,10.3352696586444,10.473468106802,14846.0422483185,0.0,1.0
2024-11-15,10.8,10.8,10.5,10.5,8601,10.6610231435874,10.6610231435874,10.364883611821,10.364883611821,8713.12244133658,0.0,1.0
2024-11-18,10.89,10.99,10.6,10.715,26631,10.7498650031173,10.8485781803727,10.4635967890765,10.5771169429202,26978.1611132699,0.0,1.0
2024-11-19,10.5,10.955,10.5,10.71,21211,10.364883611821,10.8140285683333,10.364883611821,10.5721812840575,21487.506115939,0.0,1.0
2024-11-20,10.73,10.85,10.53,10.55,63460,10.5919239195086,10.7103797322151,10.3944975649977,10.4142402004488,64287.263123732,0.0,1.0
2024-11-21,11.07,11.07,10.72,10.72,10773,10.927548722177,10.927548722177,10.582052601783,10.582052601783,10913.4365841785,0.0,1.0
2024-11-22,11.4,11.4,11.14,11.14,16945,11.25330220712,11.25330220712,10.9966479462559,10.9966479462559,17165.8946364898,0.0,1.0
2024-11-25,11.69,11.98,11.3206,11.44,26616,11.5395704211608,11.8258386352015,11.1749239443792,11.2927874780222,26962.9655736094,0.0,1.0
2024-11-26,11.57,11.94,11.5,11.845,14587,11.4211146084542,11.7863533642994,11.3520153843754,11.6925758459067,14777.1558018576,0.0,1.0
2024-11-27,11.3,11.735,11.3,11.5,34772,11.1545890298646,11.5839913509257,11.1545890298646,11.3520153843754,35225.2870050175,0.0,1.0
2024-11-29,11.4,11.58,11.335,11.455,8601,11.25330220712,11.4309859261798,11.189138641904,11.3075944546105,8713.1224413366,0.0,1.0
2024-12-02,11.05,11.475,11.05,11.32,8520,10.907806086726,11.3273370900616,10.907806086726,11.1743316653156,8631.06652716982,0.0,1.0
2024-12-03,11.11,11.2,10.9,11.1442,37769,10.9670339930792,11.0558758526091,10.7597363208428,11.0007938997006,38261.3558291877,0.0,1.0
2024-12-04,11.06,11.2,10.985,11.11,103318,10.9176774044515,11.0558758526091,10.8436425215099,10.9670339930792,104664.85110964,0.0,1.0
2024-12-05,10.75,11.11,10.75,11.0,54799,10.6116665549596,10.9670339930792,10.6116665549596,10.8584494980982,55513.3585237538,0.0,1.0
2024-12-06,10.92,10.92,10.71,10.9,13863,10.7794789562939,10.7794789562939,10.5721812840575,10.7597363208428,14043.7177542436,0.0,1.0
2024-12-09,10.77,11.07,10.75,10.8,16163,10.6314091904107,10.927548722177,10.6116665549596,10.6610231435874,16373.7005021886,0.0,1.0
2024-12-10,10.75,10.91,10.75,10.75,9134,10.6116665549596,10.7696076385683,10.6116665549596,10.6116665549596,9253.07061727345,0.0,1.0
2024-12-11,10.76,10.88,10.7,10.75,13402,10.6215378726852,10.7399936853917,10.5623099663319,10.6116665549596,13576.7081686773,0.0,1.0
2024-12-12,10.76,10.76,10.75,10.75,3513,10.6215378726852,10.6215378726852,10.6116665549596,10.6116665549596,3558.79538849151,0.0,1.0
2024-12-13,10.66,10.85,10.5686,10.85,15252,10.5228246954297,10.7103797322151,10.4326008514183,10.7103797322151,15450.8247268069,0.0,1.0
2024-12-16,10.6,10.69,10.55,10.6,18980,10.4635967890765,10.5524386486064,10.4142402004488,10.4635967890765,19227.4228504323,0.0,1.0
2024-12-17,10.36,10.68,10.25,10.68,20158,10.2266851636634,10.5425673308808,10.1181006686824,10.5425673308808,20420.7792317712,0.0,1.0
2024-12-18,10.3,10.53,10.3,10.4,24891,10.1674572573102,10.3944975649977,10.1674572573102,10.2661704345656,25215.4785126507,0.0,1.0
2024-12-19,10.37,10.55,10.32,10.36,14314,10.236556481389,10.4142402004488,10.1871998927613,10.2266851636634,14500.5969800363,0.0,1.0
2024-12-20,10.25,10.595,10.25,10.31,15155,10.1181006686824,10.4586611302137,10.1181006686824,10.1773285750357,15352.5602370023,0.0,1.0
2024-12-23,10.06,10.3104,10.06,10.25,6492,9.93054563189712,10.1777234277447,9.93054563189712,10.1181006686824,6576.62956506886,0.0,1.0
2024-12-24,10.09,10.16,9.97,10.05,13740,9.96015958507375,10.0292588091526,9.84170377236722,9.92067431417157,13919.1143290274,0.0,1.0
2024-12-26,10.07,10.26,10.01,10.01,11709,9.94041694962266,10.127971986408,9.8811890432694,9.8811890432694,11861.6382589943,0.0,1.0
2024-12-27,10.19,10.27,10.08,10.15,3675,10.0588727623292,10.1378433041335,9.9502882673482,10.019387491427,3722.90721682502,0.0,1.0
2024-12-30,10.2,10.31,10.05,10.075,26535,10.0687440800547,10.1773285750357,9.92067431417157,9.94535260848543,26880.9096594428,0.0,1.0
2024-12-31,10.2,10.515,10.0724,10.15,19357,10.0687440800547,10.3796905884094,9.94278606587679,10.019387491427,19609.3374138999,0.0,1.0
2025-01-02,10.3,10.42,10.21,10.21,39574,10.1674572573102,10.2859130700167,10.0786153977803,10.0786153977803,40089.8857683355,0.0,1.0
2025-01-03,10.32,10.48,10.31,10.48,11187,10.1871998927613,10.34514097637,10.1773285750357,10.34514097637,11332.8334788085,0.0,1.0
2025-01-06,10.22,10.35,10.22,10.32,17232,10.0884867155058,10.2168138459379,10.0884867155058,10.1871998927613,17456.6359619943,0.0,1.0
2025-01-07,10.16,10.27,10.16,10.23,19650,10.0292588091526,10.1378433041335,10.0292588091526,10.0983580332314,19906.1569552684,0.0,1.0
2025-01-08,10.13,10.305,10.13,10.19,11563,9.99964485597592,10.1723929161729,9.99964485597592,10.0588727623292,11713.7350062987,0.0,1.0
2025-01-10,9.98,10.27,9.98,10.07,11060,9.85157509009277,10.1378433041335,9.85157509009277,9.94041694962266,11204.1779096829,0.0,1.0
2025-01-13,10.11,10.23,9.96,9.96,14379,9.97990222052483,10.0983580332314,9.83183245464168,9.83183245464168,14566.4443185652,0.0,1.0
2025-01-14,10.37,10.545,10.27,10.28,10076,10.236556481389,10.409304541586,10.1378433041335,10.1477146218591,10207.3505079534,0.0,1.0
2025-01-15,10.75,10.75,10.54,10.54,12947,10.6116665549596,10.6116665549596,10.4043688827232,10.4043688827232,13115.7767989752,0.0,1.0
2025-01-16,10.75,10.8,10.66,10.74,8456,10.6116665549596,10.6610231435874,10.5228246954297,10.6017952372341,8566.23222461838,0.0,1.0
2025-01-17,11.0,11.0,10.67,10.97,33422,10.8584494980982,10.8584494980982,10.5326960131553,10.8288355449216,33857.6884355718,0.0,1.0
2025-01-21,10.93,11.1,10.93,11.0,22647,10.7893502740194,10.9571626753537,10.7893502740194,10.8584494980982,22942.2257794385,0.0,1.0
2025-01-22,10.63,10.93,10.63,10.88,11823,10.4932107422531,10.7893502740194,10.4932107422531,10.7399936853917,11977.1243604142,0.0,1.0
2025-01-23,10.71,10.77,10.5,10.7,7762,10.5721812840575,10.6314091904107,10.364883611821,10.5623099663319,7863.18525632538,0.0,1.0
2025-01-24,10.64,10.85,10.62,10.69,3099,10.5030820599787,10.7103797322151,10.4833394245276,10.5524386486064,3139.39849386142,0.0,1.0
2025-01-27,10.69,10.96,10.55,10.55,11080,10.5524386486064,10.8189642271961,10.4142402004488,10.4142402004488,11224.4386292303,0.0,1.0
2025-01-28,10.695,10.77,10.695,10.77,417,10.5573743074692,10.6314091904107,10.5573743074692,10.6314091904107,422.436002562185,0.0,1.0
2025-01-29,10.67,10.7,10.55,10.58,6764,10.5326960131553,10.5623099663319,10.4142402004488,10.4438541536254,6852.17535091277,0.0,1.0
2025-01-30,10.64,10.7,10.62,10.6262,4951,10.5030820599787,10.5623099663319,10.4833394245276,10.4894596415174,5015.54112394575,0.0,1.0
2025-01-31,10.95,10.95,10.65,10.65,16901,10.8090929094705,10.8090929094705,10.5129533777042,10.5129533777042,17121.3210534857,0.0,1.0
2025-02-03,10.9,11.1,10.72,10.83,46974,10.7597363208428,10.9571626753537,10.582052601783,10.690637096764,47586.3520008541,0.0,1.0
2025-02-04,10.85,11.0,10.81,10.9799,10343,10.7103797322151,10.8584494980982,10.6708944613129,10.8386081494699,10477.8311139105,0.0,1.0
2025-02-05,10.8,10.96,10.8,10.85,72910,10.6610231435874,10.8189642271961,10.6610231435874,10.7103797322151,73860.4531098535,0.0,1.0
2025-02-06,10.95,11.0,10.88,10.97,5329,10.8090929094705,10.8584494980982,10.7399936853917,10.8288355449216,5398.46872339064,0.0,1.0
2025-02-07,10.82,11.0,10.81,10.86,12766,10.6807657790385,10.8584494980982,10.6708944613129,10.7202510499406,12932.4172870716,0.0,1.0
2025-02-10,10.8,10.91,10.7,10.76,9431,10.6610231435874,10.7696076385683,10.5623099663319,10.6215378726852,9553.94230255148,0.0,1.0
2025-02-11,10.88,10.9521,10.7004,10.75,44196,10.7399936853917,10.8111658861929,10.5627048190409,10.6116665549596,44772.1380557276,0.0,1.0
2025-02-12,11.18,11.22,10.76,10.76,100098,11.036133217158,11.0756184880602,10.6215378726852,10.6215378726852,101402.875262518,0.0,1.0
2025-02-13,11.85,11.85,11.02,11.16,40164,11.6975115047695,11.6975115047695,10.8781921335493,11.0163905817069,40687.5769949823,0.0,1.0
2025-02-14,11.875,12.1,11.77,11.85,22845,11.7912890231621,12.0147029204431,11.687029204431,11.7664652567976,23007.1855983773,0.07,1.0
2025-02-18,11.41,11.85,11.41,11.775,28630,11.3295669687815,11.7664652567976,11.3295669687815,11.6919939577039,28833.2555780932,0.0,1.0
2025-02-19,11.04,11.41,10.965,11.34,59033,10.9621752265861,11.3295669687815,10.8877039274924,11.2600604229607,59452.098377282,0.0,1.0
2025-02-20,10.87,11.2018,10.87,11.145,129984,10.7933736153071,11.1228346424975,10.7933736153071,11.0664350453172,130906.807302232,0.0,1.0
2025-02-21,10.76,11.0,10.65,10.83,6818,10.6841490433031,10.9224572004028,10.5749244712991,10.7536555891239,6866.40365111563,0.0,1.0
2025-02-24,10.6,10.88,10.6,10.84,9840,10.52527693857,10.803303121853,10.52527693857,10.7635850956697,9909.85801217037,0.0,1.0
2025-02-25,10.5,10.88,10.5,10.63,12423,10.4259818731118,10.803303121853,10.4259818731118,10.5550654582075,12511.1957403651,0.0,1.0
2025-02-26,10.74,10.79,10.59,10.6,16557,10.6642900302115,10.7139375629406,10.5153474320242,10.52527693857,16674.5446247464,0.0,1.0
2025-02-27,10.81,10.81,10.52,10.81,22056,10.7337965760322,10.7337965760322,10.4458408862034,10.7337965760322,22212.584178499,0.0,1.0
2025-02-28,10.81,10.88,10.765,10.88,4956,10.7337965760322,10.803303121853,10.689113796576,10.803303121853,4991.18458417851,0.0,1.0
2025-03-03,10.67,10.81,10.65,10.75,9849,10.5947834843907,10.7337965760322,10.5749244712991,10.6742195367573,9918.92190669375,0.0,1.0
2025-03-04,10.25,10.69,10.25,10.65,22242,10.1777442094663,10.6146424974824,10.1777442094663,10.5749244712991,22399.9046653143,0.0,1.0
2025-03-05,10.36,10.5,9.92,10.25,11749,10.2869687814703,10.4259818731118,9.85007049345418,10.1777442094663,11832.4107505071,0.0,1.0
2025-03-06,10.48,10.52,10.2092,10.25,8076,10.4061228600201,10.4458408862034,10.1372318227593,10.1777442094663,8133.33468559841,0.0,1.0
2025-03-07,10.48,10.61,10.26,10.44,8695,10.4061228600201,10.5352064451158,10.1876737160121,10.3664048338369,8756.72920892498,0.0,1.0
2025-03-10,10.34,10.5,10.28,10.4,22121,10.2671097683787,10.4259818731118,10.2075327291037,10.3266868076536,22278.0456389451,0.0,1.0
2025-03-11,10.2,10.43,10.2,10.4,7444,10.1280966767372,10.356475327291,10.1280966767372,10.3266868076536,7496.84787018252,0.0,1.0
2025-03-12,10.12,10.42,10.1,10.42,32093,10.0486606243706,10.3465458207452,10.028801611279,10.3465458207452,32320.8407707911,0.0,1.0
2025-03-13,10.17,10.18,10.0,10.18,9828,10.0983081570997,10.1082376636455,9.92950654582074,10.1082376636455,9897.77281947262,0.0,1.0
2025-03-14,10.18,10.38,10.1,10.17,27397,10.1082376636455,10.3068277945619,10.028801611279,10.0983081570997,27591.5020283976,0.0,1.0
2025-03-17,10.21,10.38,10.11,10.11,4417,10.138026183283,10.3068277945619,10.0387311178248,10.0387311178248,4448.35801217038,0.0,1.0
2025-03-18,10.31,10.4,10.22,10.4,2363,10.2373212487412,10.3266868076536,10.1479556898288,10.3266868076536,2379.77586206896,0.0,1.0
2025-03-19,10.52,10.52,10.38,10.38,579,10.4458408862034,10.4458408862034,10.3068277945619,10.3068277945619,583.110547667344,0.0,1.0
2025-03-20,10.31,10.54,10.21,10.53,19401,10.2373212487412,10.4656998992951,10.138026183283,10.4557703927492,19538.7352941176,0.0,1.0
2025-03-21,10.25,10.36,10.25,10.3,5350,10.1777442094663,10.2869687814703,10.1777442094663,10.2273917421954,5387.98174442189,0.0,1.0
2025-03-24,10.32,10.342,10.3,10.3,1414,10.247250755287,10.2690956696878,10.2273917421954,10.2273917421954,1424.03853955375,0.0,1.0
2025-03-25,10.27,10.36,10.25,10.36,3261,10.1976032225579,10.2869687814703,10.1777442094663,10.2869687814703,3284.15111561866,0.0,1.0
2025-03-26,10.15,10.38,10.15,10.25,7039,10.0784491440081,10.3068277945619,10.0784491440081,10.1777442094663,7088.97261663283,0.0,1.0
2025-03-27,10.2,10.33,10.14,10.14,7829,10.1280966767372,10.2571802618328,10.0685196374622,10.0685196374622,7884.5811359026,0.0,1.0
2025-03-28,9.95,10.2,9.95,10.2,5972,9.87985901309164,10.1280966767372,9.87985901309164,10.1280966767372,6014.39756592292,0.0,1.0
2025-03-31,10.16,10.2,10.1,10.17,5282,10.0883786505539,10.1280966767372,10.028801611279,10.0983081570997,5319.4989858012,0.0,1.0
2025-04-01,10.15,10.2,10.08,10.2,12005,10.0784491440081,10.1280966767372,10.0089425981873,10.1280966767372,12090.2281947261,0.0,1.0
2025-04-02,10.42,10.75,10.15,10.15,23356,10.3465458207452,10.6742195367573,10.0784491440081,10.0784491440081,23521.813387424,0.0,1.0
2025-04-03,10.38,10.6,10.11,10.21,13811,10.3068277945619,10.52527693857,10.0387311178248,10.138026183283,13909.0496957404,0.0,1.0
2025-04-04,10.74,10.76,10.2,10.2,24465,10.6642900302115,10.6841490433031,10.1280966767372,10.1280966767372,24638.686612576,0.0,1.0
2025-04-07,10.45,10.76,10.3,10.6,52415,10.3763343403827,10.6841490433031,10.2273917421954,10.52527693857,52787.1146044624,0.0,1.0
2025-04-08,9.96,10.65,9.96,10.52,27581,9.88978851963746,10.5749244712991,9.88978851963746,10.4458408862034,27776.80831643,0.0,1.0
2025-04-09,10.35,10.69,10.0,10.0,29776,10.2770392749245,10.6146424974824,9.92950654582074,9.92950654582074,29987.3914807301,0.0,1.0
2025-04-10,10.04,10.375,9.75,10.23,29686,9.96922457200403,10.301863041289,9.68126888217523,10.1578851963746,29896.7525354969,0.0,1.0
2025-04-11,9.72,10.06,9.72,9.89,18850,9.65148036253776,9.98908358509567,9.65148036253776,9.82028197381672,18983.8235294118,0.0,1.0
2025-04-14,9.78,9.97,9.55,9.86,7652,9.71105740181269,9.89971802618328,9.48267875125881,9.79049345417925,7706.32454361055,0.0,1.0
2025-04-15,9.76,9.935,9.57,9.7,8693,9.69119838872105,9.86496475327291,9.50253776435045,9.63162134944612,8754.71501014199,0.0,1.0
2025-04-16,9.7,9.88,9.7,9.7781,5460,9.63162134944612,9.8103524672709,9.63162134944612,9.70917079556898,5498.76267748479,0.0,1.0
2025-04-17,9.83,9.94,9.7,9.88,5603,9.76070493454179,9.86992950654582,9.63162134944612,9.8103524672709,5642.77789046653,0.0,1.0
2025-04-21,9.61,9.84,9.55,9.84,11582,9.54225579053374,9.77063444108761,9.48267875125881,9.77063444108761,11664.2251521298,0.0,1.0
2025-04-22,9.81,9.89,9.6,9.6,11610,9.74084592145015,9.82028197381672,9.53232628398792,9.53232628398792,11692.4239350913,0.0,1.0
2025-04-23,10.2,10.24,9.95,9.95,8039,10.1280966767372,10.1678147029204,9.87985901309164,9.87985901309164,8096.07200811356,0.0,1.0
2025-04-24,10.71,10.78,10.2,10.2,25809,10.634501510574,10.7040080563948,10.1280966767372,10.1280966767372,25992.2281947262,0.0,1.0
2025-04-25,10.52,10.7,10.52,10.67,2572,10.4458408862034,10.6245720040282,10.4458408862034,10.5947834843907,2590.25963488844,0.0,1.0
2025-04-28,10.2,10.83,10.16,10.63,18423,10.1280966767372,10.7536555891239,10.0883786505539,10.5550654582075,18553.7920892494,0.0,1.0
2025-04-29,10.23,10.49,10.23,10.32,6304,10.1578851963746,10.416052366566,10.1578851963746,10.247250755287,6348.75456389454,0.0,1.0
2025-04-30,10.3,10.48,10.3,10.335,7432,10.2273917421954,10.4061228600201,10.2273917421954,10.2621450151057,7484.76267748476,0.0,1.0
2025-05-01,10.2,10.37,10.19,10.36,6779,10.1280966767372,10.2968982880161,10.1181671701913,10.2869687814703,6827.12677484784,0.0,1.0
2025-05-02,10.2,10.3718,10.155,10.35,6092,10.1280966767372,10.2986855991944,10.083413897281,10.2770392749245,6135.24949290058,0.0,1.0
2025-05-05,10.12,10.375,10.1,10.18,4095,10.0486606243706,10.301863041289,10.028801611279,10.1082376636455,4124.07200811359,0.0,1.0
2025-05-06,9.81,10.21,9.81,10.18,27423,9.74084592145015,10.138026183283,9.74084592145015,10.1082376636455,27617.6866125761,0.0,1.0
2025-05-07,9.745,10.25,9.745,9.85,22756,9.67630412890231,10.1777442094663,9.67630412890231,9.78056394763343,22917.5537525355,0.0,1.0
2025-05-08,9.96,10.07,9.86,9.87,6272,9.88978851963746,9.99901309164149,9.79049345417925,9.80042296072507,6316.52738336714,0.0,1.0
2025-05-09,9.86,10.02,9.805,9.85,4546,9.86,10.02,9.805,9.85,4546,0.07,1.0
2025-05-12,9.66,10.34,9.62,10.34,22540,9.66,10.34,9.62,10.34,22540,0.0,1.0
2025-05-13,9.42,9.69,9.3,9.43,30476,9.42,9.69,9.3,9.43,30476,0.0,1.0
2025-05-14,9.4,9.6178,9.35,9.4,17145,9.4,9.6178,9.35,9.4,17145,0.0,1.0
2025-05-15,9.64,9.64,9.36,9.425,18858,9.64,9.64,9.36,9.425,18858,0.0,1.0
2025-05-16,9.56,9.73,9.52,9.645,9059,9.56,9.73,9.52,9.645,9059,0.0,1.0
2025-05-19,9.62,9.635,9.54,9.54,1158,9.62,9.635,9.54,9.54,1158,0.0,1.0
2025-05-20,9.46,9.79,9.46,9.69,8877,9.46,9.79,9.46,9.69,8877,0.0,1.0
2025-05-21,9.1,9.47,9.1,9.38,9086,9.1,9.47,9.1,9.38,9086,0.0,1.0
2025-05-22,9.26,9.265,9.1,9.145,8244,9.26,9.265,9.1,9.145,8244,0.0,1.0
2025-05-23,9.26,9.32,9.08,9.32,5415,9.26,9.32,9.08,9.32,5415,0.0,1.0
2025-05-27,8.91,9.365,8.91,9.365,41199,8.91,9.365,8.91,9.365,41199,0.0,1.0
2025-05-28,8.89,9.0,8.82,8.9,19914,8.89,9.0,8.82,8.9,19914,0.0,1.0
2025-05-29,8.82,9.0,8.7015,9.0,21228,8.82,9.0,8.7015,9.0,21228,0.0,1.0
2025-05-30,8.8,8.9169,8.74,8.82,4648,8.8,8.9169,8.74,8.82,4648,0.0,1.0
2025-06-02,8.6,8.85,8.56,8.85,26100,8.6,8.85,8.56,8.85,26100,0.0,1.0
2025-06-03,8.21,8.68,8.16,8.68,25934,8.21,8.68,8.16,8.68,25934,0.0,1.0
2025-06-04,8.35,8.54,8.2676,8.31,22504,8.35,8.54,8.2676,8.31,22504,0.0,1.0
2025-06-05,8.45,8.45,8.25,8.26,16602,8.45,8.45,8.25,8.26,16602,0.0,1.0
2025-06-06,8.46,8.59,8.41,8.4103,16849,8.46,8.59,8.41,8.4103,16849,0.0,1.0
2025-06-09,8.59,8.68,8.315,8.68,24097,8.59,8.68,8.315,8.68,24097,0.0,1.0
2025-06-10,8.73,8.805,8.47,8.6,19734,8.73,8.805,8.47,8.6,19734,0.0,1.0
2025-06-11,8.71,9.0,8.66,8.88,14867,8.71,9.0,8.66,8.88,14867,0.0,1.0
2025-06-12,8.655,8.865,8.41,8.76,23984,8.655,8.865,8.41,8.76,23984,0.0,1.0
2025-06-13,8.02,8.67,8.02,8.52,20265,8.02,8.67,8.02,8.52,20265,0.0,1.0
2025-06-16,8.02,8.27,8.02,8.27,15156,8.02,8.27,8.02,8.27,15156,0.0,1.0
2025-06-17,7.73,8.25,7.62,8.25,63335,7.73,8.25,7.62,8.25,63335,0.0,1.0
2025-06-18,7.72,7.955,7.65,7.65,30802,7.72,7.955,7.65,7.65,30802,0.0,1.0
2025-06-20,7.53,7.93,7.52,7.93,26387,7.53,7.93,7.52,7.93,26387,0.0,1.0
2025-06-23,7.51,7.5899,7.51,7.5241,36694,7.51,7.5899,7.51,7.5241,36694,0.0,1.0
2025-06-24,7.625,7.9,7.45,7.52,22992,7.625,7.9,7.45,7.52,22992,0.0,1.0
2025-06-25,6.96,8.89,6.05,7.55,571830,6.96,8.89,6.05,7.55,571830,0.0,1.0
2025-06-26,7.59,7.6,7.0,7.0,37654,7.59,7.6,7.0,7.0,37654,0.0,1.0
2025-06-27,7.57,7.63,7.37,7.51,20838,7.57,7.63,7.37,7.51,20838,0.0,1.0
2025-06-30,7.7,7.86,7.56,7.64,22758,7.7,7.86,7.56,7.64,22758,0.0,1.0
2025-07-01,8.0,8.12,7.715,7.715,13242,8.0,8.12,7.715,7.715,13242,0.0,1.0
2025-07-02,8.14,8.15,8.05,8.11,4571,8.14,8.15,8.05,8.11,4571,0.0,1.0
2025-07-03,8.13,8.2026,8.13,8.2026,2221,8.13,8.2026,8.13,8.2026,2221,0.0,1.0
2025-07-07,7.99,8.28,7.99,8.28,3615,7.99,8.28,7.99,8.28,3615,0.0,1.0
2025-07-08,7.86,8.11,7.86,8.09,15916,7.86,8.11,7.86,8.09,15916,0.0,1.0
2025-07-09,7.81,8.04,7.81,8.04,3591,7.81,8.04,7.81,8.04,3591,0.0,1.0
2025-07-10,8.01,8.59,7.87,8.59,16627,8.01,8.59,7.87,8.59,16627,0.0,1.0
2025-07-11,8.035,8.035,7.85,8.0,13450,8.035,8.035,7.85,8.0,13450,0.0,1.0
2025-07-14,8.3,8.305,8.1,8.2,15731,8.3,8.305,8.1,8.2,15731,0.0,1.0
2025-07-15,8.0,8.19,7.985,8.17,9254,8.0,8.19,7.985,8.17,9254,0.0,1.0
2025-07-16,7.97,8.17,7.868,8.17,13441,7.97,8.17,7.868,8.17,13441,0.0,1.0
2025-07-17,8.0,8.1567,7.9673,8.0,24646,8.0,8.1567,7.9673,8.0,24646,0.0,1.0
2025-07-18,7.97,8.21,7.87,8.0,11448,7.97,8.21,7.87,8.0,11448,0.0,1.0
2025-07-21,7.85,7.98,7.82,7.95,14143,7.85,7.98,7.82,7.95,14143,0.0,1.0
2025-07-22,7.7,7.9877,7.7,7.9,10268,7.7,7.9877,7.7,7.9,10268,0.0,1.0
2025-07-23,7.68,7.9,7.68,7.9,3415,7.68,7.9,7.68,7.9,3415,0.0,1.0
2025-07-24,7.97,8.02,7.78,7.78,35177,7.97,8.02,7.78,7.78,35177,0.0,1.0
2025-07-25,7.73,7.99,7.73,7.91,10224,7.73,7.99,7.73,7.91,10224,0.0,1.0
2025-07-28,7.8,8.0,7.66,7.8,59640,7.8,8.0,7.66,7.8,59640,0.0,1.0
2025-07-29,7.84,7.9,7.75,7.85,17955,7.84,7.9,7.75,7.85,17955,0.0,1.0
2025-07-30,7.75,7.93,7.75,7.76,8043,7.75,7.93,7.75,7.76,8043,0.0,1.0
2025-07-31,7.65,7.94,7.52,7.78,26108,7.65,7.94,7.52,7.78,26108,0.0,1.0
2025-08-01,7.59,7.65,7.51,7.61,9198,7.59,7.65,7.51,7.61,9198,0.0,1.0
2025-08-04,7.88,7.9699,7.67,7.67,8501,7.88,7.9699,7.67,7.67,8501,0.0,1.0
2025-08-05,7.83,7.99,7.73,7.85,6823,7.83,7.99,7.73,7.85,6823,0.0,1.0
2025-08-06,7.85,8.025,7.8,7.99,49819,7.85,8.025,7.8,7.99,49819,0.0,1.0
2025-08-07,7.87,8.02,7.72,7.87,6941,7.87,8.02,7.72,7.87,6941,0.0,1.0
2025-08-08,7.75,8.04,7.725,7.9,34379,7.75,8.04,7.725,7.9,34379,0.0,1.0
2025-08-11,7.81,7.91,7.6,7.86,28158,7.81,7.91,7.6,7.86,28158,0.0,1.0
2025-08-12,7.96,8.2,7.94,7.975,22582,7.96,8.2,7.94,7.975,22582,0.0,1.0
2025-08-13,7.91,8.1,7.74,7.98,36544,7.91,8.1,7.74,7.98,36544,0.0,1.0
2025-08-14,8.02,8.08,7.8501,7.86,16568,8.02,8.08,7.8501,7.86,16568,0.0,1.0
2025-08-15,8.18,8.215,7.9622,8.03,83545,8.18,8.215,7.9622,8.03,83545,0.0,1.0
2025-08-18,8.18,8.33,8.15,8.15,11044,8.18,8.33,8.15,8.15,11044,0.0,1.0
2025-08-19,8.15,8.43,8.15,8.15,14810,8.15,8.43,8.15,8.15,14810,0.0,1.0
2025-08-20,8.14,8.265,8.07,8.11,6736,8.14,8.265,8.07,8.11,6736,0.0,1.0
2025-08-21,8.07,8.14,7.99,8.07,15928,8.07,8.14,7.99,8.07,15928,0.0,1.0
2025-08-22,8.0,8.24,8.0,8.075,22799,8.0,8.24,8.0,8.075,22799,0.0,1.0
2025-08-25,7.72,8.08,7.72,8.0,29625,7.72,8.08,7.72,8.0,29625,0.0,1.0
2025-08-26,7.71,7.89,7.71,7.83,5549,7.71,7.89,7.71,7.83,5549,0.0,1.0
2025-08-27,7.61,8.13,7.55,7.87,208771,7.61,8.13,7.55,7.87,208771,0.0,1.0
2025-08-28,7.7,7.9,7.69,7.9,105102,7.7,7.9,7.69,7.9,105102,0.0,1.0
2025-08-29,7.44,7.9246,7.42,7.65,68031,7.44,7.9246,7.42,7.65,68031,0.0,1.0
2025-09-02,7.5,7.58,7.3001,7.47,13790,7.5,7.58,7.3001,7.47,13790,0.0,1.0
2025-09-03,7.4,7.54,7.3,7.525,40990,7.4,7.54,7.3,7.525,40990,0.0,1.0
2025-09-04,7.2,7.45,6.98,7.4,33849,7.2,7.45,6.98,7.4,33849,0.0,1.0
2025-09-05,7.1,7.38,7.045,7.2,44403,7.1,7.38,7.045,7.2,44403,0.0,1.0
2025-09-08,7.06,7.36,6.97,7.0051,16532,7.06,7.36,6.97,7.0051,16532,0.0,1.0
2025-09-09,7.04,7.375,6.96,7.375,22755,7.04,7.375,6.96,7.375,22755,0.0,1.0
2025-09-10,6.96,7.115,6.96,7.0,22915,6.96,7.115,6.96,7.0,22915,0.0,1.0
2025-09-11,7.09,7.15,6.9,6.91,17583,7.09,7.15,6.9,6.91,17583,0.0,1.0
2025-09-12,7.54,7.66,7.1,7.16,29083,7.54,7.66,7.1,7.16,29083,0.0,1.0
2025-09-15,7.29,7.73,7.1268,7.53,39014,7.29,7.73,7.1268,7.53,39014,0.0,1.0
2025-09-16,7.33,7.605,7.315,7.35,26016,7.33,7.605,7.315,7.35,26016,0.0,1.0
2025-09-17,7.31,7.47,7.26,7.35,23589,7.31,7.47,7.26,7.35,23589,0.0,1.0
2025-09-18,7.3,7.456,7.29,7.33,28441,7.3,7.456,7.29,7.33,28441,0.0,1.0
2025-09-19,7.3,7.41,7.26,7.3677,45481,7.3,7.41,7.26,7.3677,45481,0.0,1.0
2025-09-22,7.32,7.41,7.25,7.295,23989,7.32,7.41,7.25,7.295,23989,0.0,1.0
2025-09-23,7.4,7.55,7.28,7.28,21849,7.4,7.55,7.28,7.28,21849,0.0,1.0
2025-09-24,7.31,7.47,7.3,7.38,26427,7.31,7.47,7.3,7.38,26427,0.0,1.0
2025-09-25,7.38,7.4,7.25,7.35,12854,7.38,7.4,7.25,7.35,12854,0.0,1.0
2025-09-26,7.75,7.75,7.4231,7.55,66768,7.75,7.75,7.4231,7.55,66768,0.0,1.0
2025-09-29,7.795,7.8399,7.66,7.66,24791,7.795,7.8399,7.66,7.66,24791,0.0,1.0
2025-09-30,7.87,8.42,7.74,7.93,13768,7.87,8.42,7.74,7.93,13768,0.0,1.0
2025-10-01,7.85,8.02,7.81,7.88,15620,7.85,8.02,7.81,7.88,15620,0.0,1.0
2025-10-02,7.82,7.975,7.65,7.81,36647,7.82,7.975,7.65,7.81,36647,0.0,1.0
2025-10-03,7.9,7.94,7.76,7.8,34053,7.9,7.94,7.76,7.8,34053,0.0,1.0
2025-10-06,7.86,7.99,7.85,7.99,10413,7.86,7.99,7.85,7.99,10413,0.0,1.0
2025-10-07,7.85,7.9299,7.83,7.8415,7815,7.85,7.9299,7.83,7.8415,7815,0.0,1.0
2025-10-08,7.9,7.96,7.81,7.81,5586,7.9,7.96,7.81,7.81,5586,0.0,1.0
2025-10-09,7.92,8.1,7.81,8.0,9620,7.92,8.1,7.81,8.0,9620,0.0,1.0
2025-10-10,7.83,7.955,7.76,7.9,14367,7.83,7.955,7.76,7.9,14367,0.0,1.0
2025-10-13,7.87,7.87,7.84,7.85,7451,7.87,7.87,7.84,7.85,7451,0.0,1.0
2025-10-14,7.93,7.99,7.85,7.85,10835,7.93,7.99,7.85,7.85,10835,0.0,1.0
2025-10-15,7.95,8.0,7.9,7.9,11515,7.95,8.0,7.9,7.9,11515,0.0,1.0
2025-10-16,7.76,7.9,7.76,7.9,18563,7.76,7.9,7.76,7.9,18563,0.0,1.0
2025-10-17,7.79,7.87,7.76,7.8,10749,7.79,7.87,7.76,7.8,10749,0.0,1.0
2025-10-20,7.92,7.93,7.8,7.8,3742,7.92,7.93,7.8,7.8,3742,0.0,1.0
2025-10-21,7.92,7.93,7.9188,7.93,13519,7.92,7.93,7.9188,7.93,13519,0.0,1.0
2025-10-22,7.93,7.95,7.9,7.9,12009,7.93,7.95,7.9,7.9,12009,0.0,1.0
2025-10-23,7.96,8.02,7.93,7.93,1212,7.96,8.02,7.93,7.93,1212,0.0,1.0
2025-10-24,8.17,8.24,7.915,7.95,23476,8.17,8.24,7.915,7.95,23476,0.0,1.0
2025-10-27,8.87,9.015,8.27,8.27,16310,8.87,9.015,8.27,8.27,16310,0.0,1.0
2025-10-28,9.47,9.49,8.8,8.8,30767,9.47,9.49,8.8,8.8,30767,0.0,1.0
2025-10-29,9.29,9.5,9.15,9.48,15983,9.29,9.5,9.15,9.48,15983,0.0,1.0
2025-10-30,9.34,9.48,8.91,9.26,12243,9.34,9.48,8.91,9.26,12243,0.0,1.0
2025-10-31,9.07,9.38,9.07,9.38,12954,9.07,9.38,9.07,9.38,12954,0.0,1.0
2025-11-03,9.0,9.2,9.0,9.1,14106,9.0,9.2,9.0,9.1,14106,0.0,1.0
2025-11-04,8.9,9.14,8.88,9.14,16053,8.9,9.14,8.88,9.14,16053,0.0,1.0
2025-11-05,8.98,9.105,8.95,9.105,5204,8.98,9.105,8.95,9.105,5204,0.0,1.0
2025-11-06,8.82,9.247,8.81,9.0,5077,8.82,9.247,8.81,9.0,5077,0.0,1.0
2025-11-07,9.08,9.28,8.9003,9.08,14760,9.08,9.28,8.9003,9.08,14760,0.0,1.0
2025-11-10,9.13,9.3669,9.09,9.09,6784,9.13,9.3669,9.09,9.09,6784,0.0,1.0
2025-11-11,9.2,9.32,9.15,9.161,2878,9.2,9.32,9.15,9.161,2878,0.0,1.0
2025-11-12,9.25,9.34,9.25,9.25,5629,9.25,9.34,9.25,9.25,5629,0.0,1.0
2025-11-13,9.24,9.43,9.235,9.4,70419,9.24,9.43,9.235,9.4,70419,0.0,1.0
2025-11-14,9.26,9.35,9.21,9.22,12046,9.26,9.35,9.21,9.22,12046,0.0,1.0
2025-11-17,9.27,9.29,9.235,9.26,21850,9.27,9.29,9.235,9.26,21850,0.0,1.0
2025-11-18,9.35,9.479,9.27,9.3,12856,9.35,9.479,9.27,9.3,12856,0.0,1.0
2025-11-19,9.56,9.86,9.325,9.4,83062,9.56,9.86,9.325,9.4,83062,0.0,1.0
2025-11-20,9.6,9.93,9.5,9.7828,70161,9.6,9.93,9.5,9.7828,70161,0.0,1.0
2025-11-21,9.77,9.925,9.7,9.71,18047,9.77,9.925,9.7,9.71,18047,0.0,1.0
2025-11-24,9.71,9.84,9.69,9.81,14665,9.71,9.84,9.69,9.81,14665,0.0,1.0
2025-11-25,9.85,10.0,9.765,9.9458,12480,9.85,10.0,9.765,9.9458,12480,0.0,1.0
2025-11-26,9.725,9.93,9.725,9.9,26361,9.725,9.93,9.725,9.9,26361,0.0,1.0