date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-04-22,18.4,18.4,18.4,18.4,0,11.6666030094752,11.6666030094752,11.6666030094752,11.6666030094752,0,0.0,1.0
2016-04-25,18.4,18.4,18.4,18.4,0,11.6666030094752,11.6666030094752,11.6666030094752,11.6666030094752,0,0.0,1.0
2016-04-26,18.4,18.4,18.4,18.4,0,11.6666030094752,11.6666030094752,11.6666030094752,11.6666030094752,0,0.0,1.0
2016-04-27,18.45,18.45,18.45,18.45,150,11.6983057350444,11.6983057350444,11.6983057350444,11.6983057350444,236.57271939042,0.0,1.0
2016-04-28,18.5,18.5,18.02,18.02,808,11.7300084606136,11.7300084606136,11.425662295149,11.425662295149,1274.33838178307,0.0,1.0
2016-04-29,18.05,18.05,18.04,18.04,600,11.4446839304906,11.4446839304906,11.4383433853767,11.4383433853767,946.29087756168,0.0,1.0
2016-05-02,18.04,18.05,18.04,18.05,1000,11.4383433853767,11.4446839304906,11.4383433853767,11.4446839304906,1577.15146260281,0.0,1.0
2016-05-03,18.04,18.04,18.04,18.04,0,11.4383433853767,11.4383433853767,11.4383433853767,11.4383433853767,0,0.0,1.0
2016-05-04,18.04,18.04,18.04,18.04,0,11.4383433853767,11.4383433853767,11.4383433853767,11.4383433853767,0,0.0,1.0
2016-05-05,18.04,18.04,18.04,18.04,630,11.4383433853767,11.4383433853767,11.4383433853767,11.4383433853767,993.605421439768,0.0,1.0
2016-05-06,18.04,18.04,18.04,18.04,20,11.4383433853767,11.4383433853767,11.4383433853767,11.4383433853767,31.5430292520561,0.0,1.0
2016-05-09,18.04,18.04,18.04,18.04,200,11.4383433853767,11.4383433853767,11.4383433853767,11.4383433853767,315.430292520561,0.0,1.0
2016-05-10,18.04,18.04,18.04,18.04,100,11.4383433853767,11.4383433853767,11.4383433853767,11.4383433853767,157.715146260281,0.0,1.0
2016-05-11,18.25,18.25,18.2,18.2,500,11.5714948327675,11.5714948327675,11.5397921071983,11.5397921071983,788.5757313014,0.0,1.0
2016-05-12,18.25,18.25,18.25,18.25,0,11.5714948327675,11.5714948327675,11.5714948327675,11.5714948327675,0,0.0,1.0
2016-05-13,18.25,18.25,18.25,18.25,170,11.5714948327675,11.5714948327675,11.5714948327675,11.5714948327675,268.115748642476,0.0,1.0
2016-05-16,18.25,18.25,18.25,18.25,837,11.5714948327675,11.5714948327675,11.5714948327675,11.5714948327675,1320.07577419854,0.0,1.0
2016-05-17,18.0,18.0,18.0,18.0,721,11.4129812049214,11.4129812049214,11.4129812049214,11.4129812049214,1137.12620453662,0.0,1.0
2016-05-18,18.0,18.0,18.0,18.0,0,11.4129812049214,11.4129812049214,11.4129812049214,11.4129812049214,0,0.0,1.0
2016-05-19,18.0,18.0,18.0,18.0,0,11.4129812049214,11.4129812049214,11.4129812049214,11.4129812049214,0,0.0,1.0
2016-05-20,18.0,18.0,18.0,18.0,0,11.4129812049214,11.4129812049214,11.4129812049214,11.4129812049214,0,0.0,1.0
2016-05-23,18.0,18.0,18.0,18.0,0,11.4129812049214,11.4129812049214,11.4129812049214,11.4129812049214,0,0.0,1.0
2016-05-24,18.0,18.0,18.0,18.0,200,11.4129812049214,11.4129812049214,11.4129812049214,11.4129812049214,315.430292520559,0.0,1.0
2016-05-25,18.0,18.0,18.0,18.0,0,11.4129812049214,11.4129812049214,11.4129812049214,11.4129812049214,0,0.0,1.0
2016-05-26,18.0,18.0,18.0,18.0,0,11.4129812049214,11.4129812049214,11.4129812049214,11.4129812049214,0,0.0,1.0
2016-05-27,17.92,18.0,17.92,18.0,800,11.3622568440106,11.4129812049214,11.3622568440106,11.4129812049214,1261.72117008224,0.0,1.0
2016-05-31,17.92,17.92,17.92,17.92,5,11.3622568440106,11.3622568440106,11.3622568440106,11.3622568440106,7.885757313014,0.0,1.0
2016-06-01,17.98,17.98,17.98,17.98,150,11.4003001146937,11.4003001146937,11.4003001146937,11.4003001146937,236.57271939042,0.0,1.0
2016-06-02,17.98,17.98,17.98,17.98,295,11.4003001146937,11.4003001146937,11.4003001146937,11.4003001146937,465.259681467825,0.0,1.0
2016-06-03,17.98,17.98,17.98,17.98,0,11.4003001146937,11.4003001146937,11.4003001146937,11.4003001146937,0,0.0,1.0
2016-06-06,17.98,17.98,17.98,17.98,200,11.4003001146937,11.4003001146937,11.4003001146937,11.4003001146937,315.430292520559,0.0,1.0
2016-06-07,18.0,18.0,18.0,18.0,300,11.4129812049214,11.4129812049214,11.4129812049214,11.4129812049214,473.145438780839,0.0,1.0
2016-06-08,18.0,18.0,18.0,18.0,50,11.4129812049214,11.4129812049214,11.4129812049214,11.4129812049214,78.8575731301398,0.0,1.0
2016-06-09,18.0,18.0,18.0,18.0,6,11.4129812049214,11.4129812049214,11.4129812049214,11.4129812049214,9.46290877561677,0.0,1.0
2016-06-10,18.0001,18.0001,18.0,18.0,600,11.4130446103725,11.4130446103725,11.4129812049214,11.4129812049214,946.29087756168,0.0,1.0
2016-06-13,18.0,18.0,18.0,18.0,310,11.4129812049214,11.4129812049214,11.4129812049214,11.4129812049214,488.916953406867,0.0,1.0
2016-06-14,18.5,18.5,18.25,18.25,900,11.7300084606136,11.7300084606136,11.5714948327675,11.5714948327675,1419.43631634252,0.0,1.0
2016-06-15,19.15,19.15,18.65,18.65,960,12.1421438930136,12.1421438930136,11.8251166373213,11.8251166373213,1514.06540409868,0.0,1.0
2016-06-16,19.15,19.15,19.15,19.15,30,12.1421438930136,12.1421438930136,12.1421438930136,12.1421438930136,47.3145438780839,0.0,1.0
2016-06-17,19.15,19.15,19.15,19.15,0,12.1421438930136,12.1421438930136,12.1421438930136,12.1421438930136,0,0.0,1.0
2016-06-20,18.5,18.5,18.5,18.5,226,11.7300084606136,11.7300084606136,11.7300084606136,11.7300084606136,356.436230548234,0.0,1.0
2016-06-21,19.35,19.5,19.0,19.0,690,12.2689547952905,12.3640629719981,12.0470357163059,12.0470357163059,1088.23450919593,0.0,1.0
2016-06-22,19.35,19.35,19.35,19.35,0,12.2689547952905,12.2689547952905,12.2689547952905,12.2689547952905,0,0.0,1.0
2016-06-23,19.05,21.25,19.05,19.5,1530,12.0787384418751,13.473658366921,12.0787384418751,12.3640629719981,2413.04173778229,0.0,1.0
2016-06-24,19.5,19.5,19.5,19.5,150,12.3640629719981,12.3640629719981,12.3640629719981,12.3640629719981,236.572719390421,0.0,1.0
2016-06-27,19.5,19.5,19.5,19.5,0,12.3640629719981,12.3640629719981,12.3640629719981,12.3640629719981,0,0.0,1.0
2016-06-28,19.5,19.5,19.5,19.5,24,12.3640629719981,12.3640629719981,12.3640629719981,12.3640629719981,37.8516351024673,0.0,1.0
2016-06-29,19.1,19.5,19.1,19.5,908,12.1104411674443,12.3640629719981,12.1104411674443,12.3640629719981,1432.05352804335,0.0,1.0
2016-06-30,20.0,20.0,20.0,20.0,222,12.6810902276904,12.6810902276904,12.6810902276904,12.6810902276904,350.127624697822,0.0,1.0
2016-07-01,18.0,19.75,17.5,19.75,2793,11.4129812049214,12.5225765998443,11.0959539492291,12.5225765998443,4404.98403504961,0.0,1.0
2016-07-05,18.0,18.0,18.0,18.0,2,11.4129812049214,11.4129812049214,11.4129812049214,11.4129812049214,3.15430292520559,0.0,1.0
2016-07-06,18.0,18.0,18.0,18.0,8,11.4129812049214,11.4129812049214,11.4129812049214,11.4129812049214,12.6172117008224,0.0,1.0
2016-07-07,16.5001,16.5001,16.5,16.5,579,10.4619628432957,10.4619628432957,10.4618994378446,10.4618994378446,913.170696847023,0.0,1.0
2016-07-08,18.5,18.5,18.0,18.0,622,11.7300084606136,11.7300084606136,11.4129812049214,11.4129812049214,980.988209738944,0.0,1.0
2016-07-11,18.5,18.5,18.5,18.5,5,11.7300084606136,11.7300084606136,11.7300084606136,11.7300084606136,7.88575731301402,0.0,1.0
2016-07-12,17.75,18.5,17.5,17.5,650,11.2544675770752,11.7300084606136,11.0959539492291,11.0959539492291,1025.14845069182,0.0,1.0
2016-07-13,17.75,17.85,17.6,17.85,792,11.2544675770752,11.3178730282137,11.1593594003675,11.3178730282137,1249.10395838142,0.0,1.0
2016-07-14,17.9,18.0,17.5,18.0,951,11.3495757537829,11.4129812049214,11.0959539492291,11.4129812049214,1499.87104093526,0.0,1.0
2016-07-15,17.9,17.9,17.9,17.9,775,11.3495757537829,11.3495757537829,11.3495757537829,11.3495757537829,1222.29238351717,0.0,1.0
2016-07-18,17.9,17.9,17.9,17.9,2,11.3495757537829,11.3495757537829,11.3495757537829,11.3495757537829,3.1543029252056,0.0,1.0
2016-07-19,17.9,17.9,17.9,17.9,7089,11.3495757537829,11.3495757537829,11.3495757537829,11.3495757537829,11180.4267183913,0.0,1.0
2016-07-20,17.9,17.9,17.5,17.5,4403,11.3495757537829,11.3495757537829,11.0959539492291,11.0959539492291,6944.19788984014,0.0,1.0
2016-07-21,17.5,17.5,17.5,17.5,30425,11.0959539492291,11.0959539492291,11.0959539492291,11.0959539492291,47984.8332496902,0.0,1.0
2016-07-22,18.0,18.0,18.0,18.0,291,11.4129812049214,11.4129812049214,11.4129812049214,11.4129812049214,458.951075617413,0.0,1.0
2016-07-25,17.2,18.0,17.2,18.0,3053,10.9057375958137,11.4129812049214,10.9057375958137,11.4129812049214,4815.04341532637,0.0,1.0
2016-07-26,17.3,17.4,17.3,17.4,294,10.9691430469522,11.0325484980906,10.9691430469522,11.0325484980906,463.682530005223,0.0,1.0
2016-07-27,17.6,17.6,17.2,17.2,750,11.1593594003675,11.1593594003675,10.9057375958137,10.9057375958137,1182.86359695211,0.0,1.0
2016-07-28,17.2,17.2,17.2,17.2,1562,10.9057375958137,10.9057375958137,10.9057375958137,10.9057375958137,2463.51058458558,0.0,1.0
2016-07-29,17.499,17.499,17.29,17.29,750,11.0953198947177,11.0953198947177,10.9628025018383,10.9628025018383,1182.8635969521,0.0,1.0
2016-08-01,17.499,17.499,17.499,17.499,0,11.0953198947177,11.0953198947177,11.0953198947177,11.0953198947177,0,0.0,1.0
2016-08-02,17.2,17.5,17.2,17.5,1500,10.9057375958137,11.0959539492291,10.9057375958137,11.0959539492291,2365.72719390421,0.0,1.0
2016-08-03,17.4,17.4,17.2,17.2,2111,11.0325484980906,11.0325484980906,10.9057375958137,10.9057375958137,3329.36673755453,0.0,1.0
2016-08-04,17.5,17.5,17.2,17.2,440,11.0959539492291,11.0959539492291,10.9057375958137,10.9057375958137,693.946643545232,0.0,1.0
2016-08-05,17.5,17.5,17.5,17.5,205,11.0959539492291,11.0959539492291,11.0959539492291,11.0959539492291,323.316049833574,0.0,1.0
2016-08-08,17.5,17.5,17.5,17.5,0,11.0959539492291,11.0959539492291,11.0959539492291,11.0959539492291,0,0.0,1.0
2016-08-09,17.59,17.59,17.5,17.5,1000,11.1530188552537,11.1530188552537,11.0959539492291,11.0959539492291,1577.1514626028,0.0,1.0
2016-08-10,17.6,17.6,17.5,17.5,300,11.1593594003675,11.1593594003675,11.0959539492291,11.0959539492291,473.145438780843,0.0,1.0
2016-08-11,17.5,17.5,17.5,17.5,300,11.0959539492291,11.0959539492291,11.0959539492291,11.0959539492291,473.14543878084,0.0,1.0
2016-08-12,17.6,17.6,17.6,17.6,401,11.1593594003675,11.1593594003675,11.1593594003675,11.1593594003675,632.437736503726,0.0,1.0
2016-08-15,17.25,17.5,17.25,17.5,966,10.937440321383,11.0959539492291,10.937440321383,11.0959539492291,1523.5283128743,0.0,1.0
2016-08-16,17.25,17.25,17.25,17.25,0,10.937440321383,10.937440321383,10.937440321383,10.937440321383,0,0.0,1.0
2016-08-17,17.25,17.25,17.25,17.25,0,10.937440321383,10.937440321383,10.937440321383,10.937440321383,0,0.0,1.0
2016-08-18,17.25,17.25,17.25,17.25,0,10.937440321383,10.937440321383,10.937440321383,10.937440321383,0,0.0,1.0
2016-08-19,17.25,17.25,17.25,17.25,5,10.937440321383,10.937440321383,10.937440321383,10.937440321383,7.88575731301398,0.0,1.0
2016-08-22,17.2,17.2,17.2,17.2,373,10.9057375958137,10.9057375958137,10.9057375958137,10.9057375958137,588.277495550847,0.0,1.0
2016-08-23,17.2,17.2,17.2,17.2,0,10.9057375958137,10.9057375958137,10.9057375958137,10.9057375958137,0,0.0,1.0
2016-08-24,17.2,17.2,17.2,17.2,0,10.9057375958137,10.9057375958137,10.9057375958137,10.9057375958137,0,0.0,1.0
2016-08-25,17.2,17.2,17.2,17.2,0,10.9057375958137,10.9057375958137,10.9057375958137,10.9057375958137,0,0.0,1.0
2016-08-26,17.3,17.3,17.3,17.3,127,10.9691430469522,10.9691430469522,10.9691430469522,10.9691430469522,200.298235750556,0.0,1.0
2016-08-29,17.3,17.3,17.3,17.3,130,10.9691430469522,10.9691430469522,10.9691430469522,10.9691430469522,205.029690138364,0.0,1.0
2016-08-30,17.3,17.3,17.3,17.3,100,10.9691430469522,10.9691430469522,10.9691430469522,10.9691430469522,157.71514626028,0.0,1.0
2016-08-31,17.4,17.5,17.4,17.5,1180,11.0325484980906,11.0959539492291,11.0325484980906,11.0959539492291,1861.03872587131,0.0,1.0
2016-09-01,17.2,17.2,17.2,17.2,600,10.9057375958137,10.9057375958137,10.9057375958137,10.9057375958137,946.290877561684,0.0,1.0
2016-09-02,17.2,17.2,17.2,17.2,3,10.9057375958137,10.9057375958137,10.9057375958137,10.9057375958137,4.73145438780842,0.0,1.0
2016-09-06,17.25,17.25,17.25,17.25,575,10.937440321383,10.937440321383,10.937440321383,10.937440321383,906.862090996608,0.0,1.0
2016-09-07,17.0,17.2,17.0,17.2,1572,10.7789266935368,10.9057375958137,10.7789266935368,10.9057375958137,2479.28209921161,0.0,1.0
2016-09-08,17.0,17.1,17.0,17.0,10693,10.7789266935368,10.8423321446753,10.7789266935368,10.7789266935368,16864.4805896118,0.0,1.0
2016-09-09,17.0,17.0,17.0,17.0,0,10.7789266935368,10.7789266935368,10.7789266935368,10.7789266935368,0,0.0,1.0
2016-09-12,17.1,17.1,17.1,17.1,225,10.8423321446753,10.8423321446753,10.8423321446753,10.8423321446753,354.85907908563,0.0,1.0
2016-09-13,17.1,17.1,17.1,17.1,0,10.8423321446753,10.8423321446753,10.8423321446753,10.8423321446753,0,0.0,1.0
2016-09-14,17.1,17.1,17.1,17.1,0,10.8423321446753,10.8423321446753,10.8423321446753,10.8423321446753,0,0.0,1.0
2016-09-15,17.1,17.1,17.1,17.1,600,10.8423321446753,10.8423321446753,10.8423321446753,10.8423321446753,946.29087756168,0.0,1.0
2016-09-16,17.1,17.1,17.1,17.1,250,10.8423321446753,10.8423321446753,10.8423321446753,10.8423321446753,394.2878656507,0.0,1.0
2016-09-19,17.1,17.1,17.1,17.1,200,10.8423321446753,10.8423321446753,10.8423321446753,10.8423321446753,315.43029252056,0.0,1.0
2016-09-20,17.1,17.1,17.1,17.1,75,10.8423321446753,10.8423321446753,10.8423321446753,10.8423321446753,118.28635969521,0.0,1.0
2016-09-21,17.1,17.1,17.1,17.1,24,10.8423321446753,10.8423321446753,10.8423321446753,10.8423321446753,37.8516351024672,0.0,1.0
2016-09-22,17.1,17.1,17.05,17.05,200,10.8423321446753,10.8423321446753,10.8106294191061,10.8106294191061,315.43029252056,0.0,1.0
2016-09-23,17.05,17.05,17.05,17.05,100,10.8106294191061,10.8106294191061,10.8106294191061,10.8106294191061,157.71514626028,0.0,1.0
2016-09-26,17.05,17.05,17.05,17.05,100,10.8106294191061,10.8106294191061,10.8106294191061,10.8106294191061,157.71514626028,0.0,1.0
2016-09-27,17.05,17.1,17.05,17.1,300,10.8106294191061,10.8423321446753,10.8106294191061,10.8423321446753,473.145438780839,0.0,1.0
2016-09-28,17.1,17.1,17.05,17.05,400,10.8423321446753,10.8423321446753,10.8106294191061,10.8106294191061,630.86058504112,0.0,1.0
2016-09-29,17.1,17.1,17.1,17.1,0,10.8423321446753,10.8423321446753,10.8423321446753,10.8423321446753,0,0.0,1.0
2016-09-30,17.05,17.05,17.05,17.05,300,10.8106294191061,10.8106294191061,10.8106294191061,10.8106294191061,473.145438780839,0.0,1.0
2016-10-03,17.05,17.05,17.05,17.05,0,10.8106294191061,10.8106294191061,10.8106294191061,10.8106294191061,0,0.0,1.0
2016-10-04,17.05,17.05,17.05,17.05,400,10.8106294191061,10.8106294191061,10.8106294191061,10.8106294191061,630.860585041118,0.0,1.0
2016-10-05,17.05,17.05,17.05,17.05,325,10.8106294191061,10.8106294191061,10.8106294191061,10.8106294191061,512.574225345909,0.0,1.0
2016-10-06,17.2,17.2,17.0999,17.0999,600,10.9057375958137,10.9057375958137,10.8422687392241,10.8422687392241,946.290877561684,0.0,1.0
2016-10-07,17.2,17.2,17.2,17.2,0,10.9057375958137,10.9057375958137,10.9057375958137,10.9057375958137,0,0.0,1.0
2016-10-10,17.2,17.2,17.2,17.2,200,10.9057375958137,10.9057375958137,10.9057375958137,10.9057375958137,315.430292520561,0.0,1.0
2016-10-11,17.2,17.2,17.2,17.2,1000,10.9057375958137,10.9057375958137,10.9057375958137,10.9057375958137,1577.15146260281,0.0,1.0
2016-10-12,17.2,17.2,17.2,17.2,20,10.9057375958137,10.9057375958137,10.9057375958137,10.9057375958137,31.5430292520561,0.0,1.0
2016-10-13,17.05,17.05,17.05,17.05,100,10.8106294191061,10.8106294191061,10.8106294191061,10.8106294191061,157.71514626028,0.0,1.0
2016-10-14,17.1,17.1,17.1,17.1,125,10.8423321446753,10.8423321446753,10.8423321446753,10.8423321446753,197.14393282535,0.0,1.0
2016-10-17,17.1,17.1,17.1,17.1,100,10.8423321446753,10.8423321446753,10.8423321446753,10.8423321446753,157.71514626028,0.0,1.0
2016-10-18,17.1001,17.1001,17.1,17.1,2700,10.8423955501264,10.8423955501264,10.8423321446753,10.8423321446753,4258.30894902758,0.0,1.0
2016-10-19,17.1001,17.1001,17.1001,17.1001,900,10.8423955501264,10.8423955501264,10.8423955501264,10.8423955501264,1419.43631634253,0.0,1.0
2016-10-20,17.1001,17.1001,17.1001,17.1001,0,10.8423955501264,10.8423955501264,10.8423955501264,10.8423955501264,0,0.0,1.0
2016-10-21,17.02,17.123,17.02,17.1,400,10.7916077837645,10.8569153984371,10.7916077837645,10.8423321446753,630.860585041122,0.0,1.0
2016-10-24,16.97,16.97,16.97,16.97,100,10.7599050581953,10.7599050581953,10.7599050581953,10.7599050581953,157.71514626028,0.0,1.0
2016-10-25,16.5,17.0,16.5,17.0,1380,10.4618994378446,10.7789266935368,10.4618994378446,10.7789266935368,2176.46901839186,0.0,1.0
2016-10-26,16.7,16.7,16.7,16.7,200,10.5887103401215,10.5887103401215,10.5887103401215,10.5887103401215,315.43029252056,0.0,1.0
2016-10-27,16.7,16.7,16.7,16.7,0,10.5887103401215,10.5887103401215,10.5887103401215,10.5887103401215,0,0.0,1.0
2016-10-28,16.2,16.45,16.2,16.45,1562,10.2716830844292,10.4301967122753,10.2716830844292,10.4301967122753,2463.51058458558,0.0,1.0
2016-10-31,16.47,16.47,16.32,16.32,1100,10.442877802503,10.442877802503,10.3477696257954,10.3477696257954,1734.86660886309,0.0,1.0
2016-11-01,16.95,16.95,16.95,16.95,800,10.7472239679676,10.7472239679676,10.7472239679676,10.7472239679676,1261.72117008224,0.0,1.0
2016-11-02,16.95,16.95,16.95,16.95,10,10.7472239679676,10.7472239679676,10.7472239679676,10.7472239679676,15.771514626028,0.0,1.0
2016-11-03,16.95,16.95,16.95,16.95,300,10.7472239679676,10.7472239679676,10.7472239679676,10.7472239679676,473.145438780841,0.0,1.0
2016-11-04,16.95,16.95,16.95,16.95,0,10.7472239679676,10.7472239679676,10.7472239679676,10.7472239679676,0,0.0,1.0
2016-11-07,16.95,16.95,16.95,16.95,0,10.7472239679676,10.7472239679676,10.7472239679676,10.7472239679676,0,0.0,1.0
2016-11-08,16.5,16.65,16.3,16.65,1102,10.4618994378446,10.5570076145523,10.3350885355677,10.5570076145523,1738.02091178828,0.0,1.0
2016-11-09,16.6,16.6,16.6,16.6,100,10.525304888983,10.525304888983,10.525304888983,10.525304888983,157.715146260281,0.0,1.0
2016-11-10,16.65,16.65,16.65,16.65,100,10.5570076145523,10.5570076145523,10.5570076145523,10.5570076145523,157.715146260279,0.0,1.0
2016-11-11,16.65,16.65,16.65,16.65,0,10.5570076145523,10.5570076145523,10.5570076145523,10.5570076145523,0,0.0,1.0
2016-11-14,16.65,16.65,16.65,16.65,0,10.5570076145523,10.5570076145523,10.5570076145523,10.5570076145523,0,0.0,1.0
2016-11-15,16.65,16.65,16.65,16.65,0,10.5570076145523,10.5570076145523,10.5570076145523,10.5570076145523,0,0.0,1.0
2016-11-16,16.65,16.65,16.65,16.65,200,10.5570076145523,10.5570076145523,10.5570076145523,10.5570076145523,315.430292520559,0.0,1.0
2016-11-17,16.67,16.67,16.67,16.67,100,10.5696887047799,10.5696887047799,10.5696887047799,10.5696887047799,157.715146260281,0.0,1.0
2016-11-18,16.68,16.68,16.68,16.68,210,10.5760292498938,10.5760292498938,10.5760292498938,10.5760292498938,331.201807146588,0.0,1.0
2016-11-21,16.8,16.8,16.8,16.8,100,10.6521157912599,10.6521157912599,10.6521157912599,10.6521157912599,157.715146260281,0.0,1.0
2016-11-22,16.8,16.8,16.8,16.8,10,10.6521157912599,10.6521157912599,10.6521157912599,10.6521157912599,15.7715146260281,0.0,1.0
2016-11-23,16.8,16.8,16.8,16.8,0,10.6521157912599,10.6521157912599,10.6521157912599,10.6521157912599,0,0.0,1.0
2016-11-25,16.8,16.8,16.8,16.8,0,10.6521157912599,10.6521157912599,10.6521157912599,10.6521157912599,0,0.0,1.0
2016-11-28,16.62,16.62,16.62,16.62,105,10.5379859792107,10.5379859792107,10.5379859792107,10.5379859792107,165.600903573294,0.0,1.0
2016-11-29,16.65,16.65,16.62,16.62,279,10.5570076145523,10.5570076145523,10.5379859792107,10.5379859792107,440.02525806618,0.0,1.0
2016-11-30,16.7,16.7,16.67,16.7,700,10.5887103401215,10.5887103401215,10.5696887047799,10.5887103401215,1104.00602382196,0.0,1.0
2016-12-01,16.7,16.7,16.7,16.7,100,10.5887103401215,10.5887103401215,10.5887103401215,10.5887103401215,157.71514626028,0.0,1.0
2016-12-02,16.7,16.7,16.7,16.7,300,10.5887103401215,10.5887103401215,10.5887103401215,10.5887103401215,473.14543878084,0.0,1.0
2016-12-05,15.811,16.63,15.81,16.63,8299,10.0250358795006,10.5443265243246,10.0244018249893,10.5443265243246,13088.7799881407,0.0,1.0
2016-12-06,16.24,16.24,15.81,15.81,2764,10.2970452648846,10.2970452648846,10.0244018249893,10.0244018249893,4359.24664263414,0.0,1.0
2016-12-07,16.44,16.44,16.3,16.3,600,10.4238561671615,10.4238561671615,10.3350885355677,10.3350885355677,946.290877561681,0.0,1.0
2016-12-08,16.5,16.5,16.5,16.5,1900,10.4618994378446,10.4618994378446,10.4618994378446,10.4618994378446,2996.58777894532,0.0,1.0
2016-12-09,16.5,16.5,16.5,16.5,1600,10.4618994378446,10.4618994378446,10.4618994378446,10.4618994378446,2523.44234016448,0.0,1.0
2016-12-12,16.3501,16.5,16.35,16.5,1014,10.366854666588,10.4618994378446,10.3667912611369,10.4618994378446,1599.23158307925,0.0,1.0
2016-12-13,16.3501,16.3501,16.3501,16.3501,0,10.366854666588,10.366854666588,10.366854666588,10.366854666588,0,0.0,1.0
2016-12-14,16.35,16.4,16.35,16.4,3784,10.3667912611369,10.3984939867061,10.3667912611369,10.3984939867061,5967.941134489,0.0,1.0
2016-12-15,16.351,16.4,16.35,16.4,558,10.3674253156483,10.3984939867061,10.3667912611369,10.3984939867061,880.050516132362,0.0,1.0
2016-12-16,16.351,16.351,16.351,16.351,0,10.3674253156483,10.3674253156483,10.3674253156483,10.3674253156483,0,0.0,1.0
2016-12-19,16.351,16.351,16.351,16.351,0,10.3674253156483,10.3674253156483,10.3674253156483,10.3674253156483,0,0.0,1.0
2016-12-20,16.4,16.4,16.4,16.4,10000,10.3984939867061,10.3984939867061,10.3984939867061,10.3984939867061,15771.514626028,0.0,1.0
2016-12-21,16.5499,16.55,16.5,16.5,300,10.4935387579627,10.4936021634138,10.4618994378446,10.4618994378446,473.145438780839,0.0,1.0
2016-12-22,16.9,16.9,16.59,16.59,1572,10.7155212423984,10.7155212423984,10.5189643438692,10.5189643438692,2479.2820992116,0.0,1.0
2016-12-23,16.55,16.9,16.55,16.9,1100,10.4936021634138,10.7155212423984,10.4936021634138,10.7155212423984,1734.86660886308,0.0,1.0
2016-12-27,16.95,16.95,16.56,16.75,1160,10.7472239679676,10.7472239679676,10.4999427085276,10.6204130656907,1829.49569661925,0.0,1.0
2016-12-28,16.95,17.0,16.95,17.0,1224,10.7472239679676,10.7789266935368,10.7472239679676,10.7789266935368,1930.43339022583,0.0,1.0
2016-12-29,16.9,16.9,16.9,16.9,100,10.7155212423984,10.7155212423984,10.7155212423984,10.7155212423984,157.71514626028,0.0,1.0
2016-12-30,16.8,16.8,16.8,16.8,800,10.6521157912599,10.6521157912599,10.6521157912599,10.6521157912599,1261.72117008224,0.0,1.0
2017-01-03,16.7499,16.75,16.7499,16.75,1714,10.6203496602396,10.6204130656907,10.6203496602396,10.6204130656907,2703.23760690119,0.0,1.0
2017-01-04,16.9,17.0,16.9,16.9,1000,10.7155212423984,10.7789266935368,10.7155212423984,10.7155212423984,1577.1514626028,0.0,1.0
2017-01-05,16.75,17.0,16.6,16.6,1325,10.6204130656907,10.7789266935368,10.525304888983,10.525304888983,2089.72568794871,0.0,1.0
2017-01-06,16.75,16.75,16.75,16.75,25,10.6204130656907,10.6204130656907,10.6204130656907,10.6204130656907,39.4287865650701,0.0,1.0
2017-01-09,16.75,16.75,16.75,16.75,338,10.6204130656907,10.6204130656907,10.6204130656907,10.6204130656907,533.077194359747,0.0,1.0
2017-01-10,16.75,16.75,16.7499,16.75,300,10.6204130656907,10.6204130656907,10.6203496602396,10.6204130656907,473.145438780841,0.0,1.0
2017-01-11,16.8,16.8,16.75,16.75,300,10.6521157912599,10.6521157912599,10.6204130656907,10.6204130656907,473.145438780842,0.0,1.0
2017-01-12,16.8,16.8001,16.8,16.8,300,10.6521157912599,10.6521791967111,10.6521157912599,10.6521157912599,473.145438780842,0.0,1.0
2017-01-13,17.0,17.0,16.95,16.95,1632,10.7789266935368,10.7789266935368,10.7472239679676,10.7472239679676,2573.91118696778,0.0,1.0
2017-01-17,17.0,17.0,16.6,16.6,2795,10.7789266935368,10.7789266935368,10.525304888983,10.525304888983,4408.13833797484,0.0,1.0
2017-01-18,17.0,17.0,16.75,16.75,1319,10.7789266935368,10.7789266935368,10.6204130656907,10.6204130656907,2080.2627791731,0.0,1.0
2017-01-19,17.0,17.0,17.0,17.0,0,10.7789266935368,10.7789266935368,10.7789266935368,10.7789266935368,0,0.0,1.0
2017-01-20,17.1,17.1,17.1,17.1,100,10.8423321446753,10.8423321446753,10.8423321446753,10.8423321446753,157.71514626028,0.0,1.0
2017-01-23,17.15,17.15,17.12,17.12,2267,10.8740348702445,10.8740348702445,10.855013234903,10.855013234903,3575.40236572056,0.0,1.0
2017-01-24,17.2,17.2,17.2,17.2,200,10.9057375958137,10.9057375958137,10.9057375958137,10.9057375958137,315.430292520561,0.0,1.0
2017-01-25,17.2,17.2,17.2,17.2,0,10.9057375958137,10.9057375958137,10.9057375958137,10.9057375958137,0,0.0,1.0
2017-01-26,17.2,17.2,17.2,17.2,200,10.9057375958137,10.9057375958137,10.9057375958137,10.9057375958137,315.430292520561,0.0,1.0
2017-01-27,17.22,17.22,17.17,17.17,6043,10.9184186860414,10.9184186860414,10.8867159604722,10.8867159604722,9530.72628850875,0.0,1.0
2017-01-30,17.2,17.2,17.2,17.2,100,10.9057375958137,10.9057375958137,10.9057375958137,10.9057375958137,157.715146260281,0.0,1.0
2017-01-31,17.2,17.2,17.2,17.2,0,10.9057375958137,10.9057375958137,10.9057375958137,10.9057375958137,0,0.0,1.0
2017-02-01,17.3,17.3,17.3,17.3,200,10.9691430469522,10.9691430469522,10.9691430469522,10.9691430469522,315.43029252056,0.0,1.0
2017-02-02,17.25,17.3,17.25,17.3,6055,10.937440321383,10.9691430469522,10.937440321383,10.9691430469522,9549.65210605993,0.0,1.0
2017-02-03,17.5,17.5,17.3,17.3,300,11.0959539492291,11.0959539492291,10.9691430469522,10.9691430469522,473.14543878084,0.0,1.0
2017-02-06,17.55,17.55,17.5,17.5,1356,11.1276566747983,11.1276566747983,11.0959539492291,11.0959539492291,2138.6173832894,0.0,1.0
2017-02-07,17.55,17.55,17.55,17.55,0,11.1276566747983,11.1276566747983,11.1276566747983,11.1276566747983,0,0.0,1.0
2017-02-08,17.6,17.6,17.6,17.6,220,11.1593594003675,11.1593594003675,11.1593594003675,11.1593594003675,346.973321772618,0.0,1.0
2017-02-09,17.75,17.75,17.5,17.5,3100,11.2544675770752,11.2544675770752,11.0959539492291,11.0959539492291,4889.1695340687,0.0,1.0
2017-02-10,17.75,17.75,17.75,17.75,0,11.2544675770752,11.2544675770752,11.2544675770752,11.2544675770752,0,0.0,1.0
2017-02-13,17.895,17.895,17.55,17.55,2050,11.346405481226,11.346405481226,11.1276566747983,11.1276566747983,3233.16049833574,0.0,1.0
2017-02-14,18.0,18.0,17.6,17.6,1408,11.4129812049214,11.4129812049214,11.1593594003675,11.1593594003675,2220.62925934474,0.0,1.0
2017-02-15,18.1,18.35,18.1,18.1,1000,11.4763866560598,11.6349002839059,11.4763866560598,11.4763866560598,1577.1514626028,0.0,1.0
2017-02-16,19.25,19.25,18.5,18.5,1100,12.205549344152,12.205549344152,11.7300084606136,11.7300084606136,1734.86660886308,0.0,1.0
2017-02-17,19.2,19.2,19.2,19.2,118,12.1738466185828,12.1738466185828,12.1738466185828,12.1738466185828,186.10387258713,0.0,1.0
2017-02-21,19.2,19.2,18.8,19.05,1736,12.1738466185828,12.1738466185828,11.920224814029,12.0787384418751,2737.93493907846,0.0,1.0
2017-02-22,18.75,18.75,18.75,18.75,300,11.8885220884597,11.8885220884597,11.8885220884597,11.8885220884597,473.145438780842,0.0,1.0
2017-02-23,18.75,18.75,18.75,18.75,200,11.8885220884597,11.8885220884597,11.8885220884597,11.8885220884597,315.430292520562,0.0,1.0
2017-02-24,19.0,19.0,18.75,18.75,760,12.0470357163059,12.0470357163059,11.8885220884597,11.8885220884597,1198.63511157813,0.0,1.0
2017-02-27,18.75,18.75,18.75,18.75,209,11.8885220884597,11.8885220884597,11.8885220884597,11.8885220884597,329.624655683987,0.0,1.0
2017-02-28,19.0,19.0,18.99,19.0,900,12.0470357163059,12.0470357163059,12.040695171192,12.0470357163059,1419.43631634252,0.0,1.0
2017-03-01,19.1,19.1,19.1,19.1,300,12.1104411674443,12.1104411674443,12.1104411674443,12.1104411674443,473.145438780842,0.0,1.0
2017-03-02,19.15,19.15,19.15,19.15,200,12.1421438930136,12.1421438930136,12.1421438930136,12.1421438930136,315.430292520559,0.0,1.0
2017-03-03,19.15,19.15,19.15,19.15,0,12.1421438930136,12.1421438930136,12.1421438930136,12.1421438930136,0,0.0,1.0
2017-03-06,19.15,19.15,19.15,19.15,500,12.1421438930136,12.1421438930136,12.1421438930136,12.1421438930136,788.575731301398,0.0,1.0
2017-03-07,19.1,19.1,19.1,19.1,100,12.1104411674443,12.1104411674443,12.1104411674443,12.1104411674443,157.715146260281,0.0,1.0
2017-03-08,19.1,19.1,19.1,19.1,0,12.1104411674443,12.1104411674443,12.1104411674443,12.1104411674443,0,0.0,1.0
2017-03-09,19.1,19.1,19.1,19.1,0,12.1104411674443,12.1104411674443,12.1104411674443,12.1104411674443,0,0.0,1.0
2017-03-10,19.2,19.2,19.2,19.2,400,12.1738466185828,12.1738466185828,12.1738466185828,12.1738466185828,630.86058504112,0.0,1.0
2017-03-13,19.0,19.1,19.0,19.1,680,12.0470357163059,12.1104411674443,12.0470357163059,12.1104411674443,1072.4629945699,0.0,1.0
2017-03-14,18.949,18.949,18.949,18.949,967,12.0146989362253,12.0146989362253,12.0146989362253,12.0146989362253,1525.1054643369,0.0,1.0
2017-03-15,18.9,18.9,18.9,18.9,200,11.9836302651674,11.9836302651674,11.9836302651674,11.9836302651674,315.430292520561,0.0,1.0
2017-03-16,18.9,18.9,18.9,18.9,500,11.9836302651674,11.9836302651674,11.9836302651674,11.9836302651674,788.575731301402,0.0,1.0
2017-03-17,18.75,18.75,18.75,18.75,200,11.8885220884597,11.8885220884597,11.8885220884597,11.8885220884597,315.430292520562,0.0,1.0
2017-03-20,18.75,18.75,18.75,18.75,1400,11.8885220884597,11.8885220884597,11.8885220884597,11.8885220884597,2208.01204764393,0.0,1.0
2017-03-21,18.885,18.885,18.75,18.75,10066,11.9741194474967,11.9741194474967,11.8885220884597,11.8885220884597,15875.6066225597,0.0,1.0
2017-03-22,18.85,19.0,18.825,18.9,3679,11.9519275395982,12.0470357163059,11.9360761768136,11.9836302651674,5802.34023091571,0.0,1.0
2017-03-23,18.8,18.9,18.8,18.875,1100,11.920224814029,11.9836302651674,11.920224814029,11.9677789023828,1734.86660886308,0.0,1.0
2017-03-24,18.85,18.9,18.85,18.9,350,11.9519275395982,11.9836302651674,11.9519275395982,11.9836302651674,552.00301191098,0.0,1.0
2017-03-27,18.8,18.8,18.75,18.8,551,11.920224814029,11.920224814029,11.8885220884597,11.920224814029,869.010455894142,0.0,1.0
2017-03-28,18.85,18.85,18.85,18.85,326,11.9519275395982,11.9519275395982,11.9519275395982,11.9519275395982,514.151376808513,0.0,1.0
2017-03-29,18.8,18.8,18.8,18.8,200,11.920224814029,11.920224814029,11.920224814029,11.920224814029,315.43029252056,0.0,1.0
2017-03-30,18.8,18.8,18.8,18.8,0,11.920224814029,11.920224814029,11.920224814029,11.920224814029,0,0.0,1.0
2017-03-31,18.8,18.8,18.8,18.8,0,11.920224814029,11.920224814029,11.920224814029,11.920224814029,0,0.0,1.0
2017-04-03,18.8,18.8,18.8,18.8,300,11.920224814029,11.920224814029,11.920224814029,11.920224814029,473.145438780839,0.0,1.0
2017-04-04,18.89,18.89,18.89,18.89,205,11.9772897200536,11.9772897200536,11.9772897200536,11.9772897200536,323.316049833574,0.0,1.0
2017-04-05,18.845,18.845,18.8,18.8,506,11.9487572670413,11.9487572670413,11.920224814029,11.920224814029,798.038640077016,0.0,1.0
2017-04-06,18.8,18.8,18.8,18.8,100,11.920224814029,11.920224814029,11.920224814029,11.920224814029,157.71514626028,0.0,1.0
2017-04-07,18.8,18.8,18.8,18.8,200,11.920224814029,11.920224814029,11.920224814029,11.920224814029,315.43029252056,0.0,1.0
2017-04-10,18.8,18.8,18.8,18.8,0,11.920224814029,11.920224814029,11.920224814029,11.920224814029,0,0.0,1.0
2017-04-11,18.8,18.8,18.8,18.8,600,11.920224814029,11.920224814029,11.920224814029,11.920224814029,946.290877561679,0.0,1.0
2017-04-12,18.85,18.85,18.85,18.85,2483,11.9519275395982,11.9519275395982,11.9519275395982,11.9519275395982,3916.06708164276,0.0,1.0
2017-04-13,18.8,18.8,18.8,18.8,550,11.920224814029,11.920224814029,11.920224814029,11.920224814029,867.433304431539,0.0,1.0
2017-04-17,18.94,18.94,18.8,18.8,2220,12.0089924456228,12.0089924456228,11.920224814029,11.920224814029,3501.27624697822,0.0,1.0
2017-04-18,18.85,18.85,18.75,18.85,52580,11.9519275395982,11.9519275395982,11.8885220884597,11.9519275395982,82926.6239036553,0.0,1.0
2017-04-19,18.8,18.8,18.8,18.8,200,11.920224814029,11.920224814029,11.920224814029,11.920224814029,315.43029252056,0.0,1.0
2017-04-20,18.8,18.8,18.8,18.8,0,11.920224814029,11.920224814029,11.920224814029,11.920224814029,0,0.0,1.0
2017-04-21,19.149,19.149,18.8,18.8,1200,12.1415098385022,12.1415098385022,11.920224814029,11.920224814029,1892.58175512336,0.0,1.0
2017-04-24,19.149,19.149,19.149,19.149,7,12.1415098385022,12.1415098385022,12.1415098385022,12.1415098385022,11.0400602382196,0.0,1.0
2017-04-25,19.149,19.149,19.149,19.149,0,12.1415098385022,12.1415098385022,12.1415098385022,12.1415098385022,0,0.0,1.0
2017-04-26,19.149,19.149,19.149,19.149,0,12.1415098385022,12.1415098385022,12.1415098385022,12.1415098385022,0,0.0,1.0
2017-04-27,19.149,19.149,19.149,19.149,0,12.1415098385022,12.1415098385022,12.1415098385022,12.1415098385022,0,0.0,1.0
2017-04-28,18.8,18.85,18.8,18.85,700,11.920224814029,11.9519275395982,11.920224814029,11.9519275395982,1104.00602382196,0.0,1.0
2017-05-01,19.0,19.0,18.85,18.85,276,12.0470357163059,12.0470357163059,11.9519275395982,11.9519275395982,435.293803678372,0.0,1.0
2017-05-02,19.0,19.0,19.0,19.0,0,12.0470357163059,12.0470357163059,12.0470357163059,12.0470357163059,0,0.0,1.0
2017-05-03,19.15,19.15,19.0,19.0,372,12.1421438930136,12.1421438930136,12.0470357163059,12.0470357163059,586.70034408824,0.0,1.0
2017-05-04,19.035,19.035,19.035,19.035,200,12.0692276242043,12.0692276242043,12.0692276242043,12.0692276242043,315.430292520561,0.0,1.0
2017-05-05,19.035,19.035,19.035,19.035,0,12.0692276242043,12.0692276242043,12.0692276242043,12.0692276242043,0,0.0,1.0
2017-05-08,19.05,19.05,19.05,19.05,400,12.0787384418751,12.0787384418751,12.0787384418751,12.0787384418751,630.860585041121,0.0,1.0
2017-05-09,19.05,19.05,19.05,19.05,0,12.0787384418751,12.0787384418751,12.0787384418751,12.0787384418751,0,0.0,1.0
2017-05-10,19.05,19.05,19.05,19.05,0,12.0787384418751,12.0787384418751,12.0787384418751,12.0787384418751,0,0.0,1.0
2017-05-11,19.2,19.2,19.2,19.2,300,12.1738466185828,12.1738466185828,12.1738466185828,12.1738466185828,473.14543878084,0.0,1.0
2017-05-12,19.35,19.35,19.25,19.25,800,12.2689547952905,12.2689547952905,12.205549344152,12.205549344152,1261.72117008224,0.0,1.0
2017-05-15,20.25,20.25,19.45,19.45,2600,12.8396038555365,12.8396038555365,12.3323602464289,12.3323602464289,4100.59380276729,0.0,1.0
2017-05-16,21.0,21.5,20.2,20.2,2700,13.3151447390749,13.6321719947672,12.8079011299673,12.8079011299673,4258.30894902757,0.0,1.0
2017-05-17,21.0,21.0,21.0,21.0,25,13.3151447390749,13.3151447390749,13.3151447390749,13.3151447390749,39.4287865650701,0.0,1.0
2017-05-18,19.9,20.25,19.7,20.25,1930000,12.6176847765519,12.8396038555365,12.490873874275,12.8396038555365,3043902.32282342,0.0,1.0
2017-05-19,20.5,20.5,20.0,20.0,687,12.9981174833827,12.9981174833827,12.6810902276904,12.6810902276904,1083.50305480812,0.0,1.0
2017-05-22,20.5,20.5,20.5,20.5,0,12.9981174833827,12.9981174833827,12.9981174833827,12.9981174833827,0,0.0,1.0
2017-05-23,20.65,20.65,20.1,20.1,473,13.0932256600903,13.0932256600903,12.7444956788288,12.7444956788288,745.992641811127,0.0,1.0
2017-05-24,20.5,20.5,20.5,20.5,500,12.9981174833827,12.9981174833827,12.9981174833827,12.9981174833827,788.575731301398,0.0,1.0
2017-05-25,20.5,20.5,20.5,20.5,100,12.9981174833827,12.9981174833827,12.9981174833827,12.9981174833827,157.71514626028,0.0,1.0
2017-05-26,20.5,20.5,20.5,20.5,10,12.9981174833827,12.9981174833827,12.9981174833827,12.9981174833827,15.771514626028,0.0,1.0
2017-05-30,20.5,20.5,20.5,20.5,100,12.9981174833827,12.9981174833827,12.9981174833827,12.9981174833827,157.71514626028,0.0,1.0
2017-05-31,20.5,20.5,20.5,20.5,500,12.9981174833827,12.9981174833827,12.9981174833827,12.9981174833827,788.575731301398,0.0,1.0
2017-06-01,20.5,20.5,20.5,20.5,0,12.9981174833827,12.9981174833827,12.9981174833827,12.9981174833827,0,0.0,1.0
2017-06-02,20.5,20.5,20.5,20.5,11,12.9981174833827,12.9981174833827,12.9981174833827,12.9981174833827,17.3486660886308,0.0,1.0
2017-06-05,20.0,20.0,20.0,20.0,250,12.6810902276904,12.6810902276904,12.6810902276904,12.6810902276904,394.2878656507,0.0,1.0
2017-06-06,19.95,20.0,19.95,20.0,16202,12.6493875021212,12.6810902276904,12.6493875021212,12.6810902276904,25553.0079970905,0.0,1.0
2017-06-07,19.95,19.95,19.9,19.9,247,12.6493875021212,12.6493875021212,12.6176847765519,12.6176847765519,389.556411262891,0.0,1.0
2017-06-08,19.6,19.65,19.6,19.65,311,12.4274684231366,12.4591711487058,12.4274684231366,12.4591711487058,490.494104869471,0.0,1.0
2017-06-09,20.1,20.1,20.1,20.1,441,12.7444956788288,12.7444956788288,12.7444956788288,12.7444956788288,695.523795007838,0.0,1.0
2017-06-12,20.0,20.0,19.9,19.9,400,12.6810902276904,12.6810902276904,12.6176847765519,12.6176847765519,630.86058504112,0.0,1.0
2017-06-13,20.0,20.0,19.75,19.75,1171,12.6810902276904,12.6810902276904,12.5225765998443,12.5225765998443,1846.84436270788,0.0,1.0
2017-06-14,19.9,19.9,19.77,19.77,2543,12.6176847765519,12.6176847765519,12.535257690072,12.535257690072,4010.69616939894,0.0,1.0
2017-06-15,19.75,19.77,19.75,19.77,1000,12.5225765998443,12.535257690072,12.5225765998443,12.535257690072,1577.1514626028,0.0,1.0
2017-06-16,19.7,19.7,19.7,19.7,200,12.490873874275,12.490873874275,12.490873874275,12.490873874275,315.430292520561,0.0,1.0
2017-06-19,19.9,19.9,19.9,19.9,249,12.6176847765519,12.6176847765519,12.6176847765519,12.6176847765519,392.710714188099,0.0,1.0
2017-06-20,19.7,19.7,19.65,19.65,17855,12.490873874275,12.490873874275,12.4591711487058,12.4591711487058,28160.0393647731,0.0,1.0
2017-06-21,19.65,19.7,19.601,19.65,3035,12.4591711487058,12.490873874275,12.428102477648,12.4591711487058,4786.65468899951,0.0,1.0
2017-06-22,19.65,19.65,19.65,19.65,1000,12.4591711487058,12.4591711487058,12.4591711487058,12.4591711487058,1577.1514626028,0.0,1.0
2017-06-23,19.65,19.65,19.65,19.65,76,12.4591711487058,12.4591711487058,12.4591711487058,12.4591711487058,119.863511157813,0.0,1.0
2017-06-26,19.601,19.601,19.6,19.6,2000,12.428102477648,12.428102477648,12.4274684231366,12.4274684231366,3154.3029252056,0.0,1.0
2017-06-27,19.6,19.601,19.6,19.601,1800,12.4274684231366,12.428102477648,12.4274684231366,12.428102477648,2838.87263268504,0.0,1.0
2017-06-28,19.6,19.65,19.6,19.601,2018,12.4274684231366,12.4591711487058,12.4274684231366,12.428102477648,3182.69165153245,0.0,1.0
2017-06-29,19.65,19.65,19.65,19.65,1817,12.4591711487058,12.4591711487058,12.4591711487058,12.4591711487058,2865.68420754929,0.0,1.0
2017-06-30,19.7,19.7,19.7,19.7,100,12.490873874275,12.490873874275,12.490873874275,12.490873874275,157.715146260281,0.0,1.0
2017-07-03,19.699,19.699,19.699,19.699,100,12.4902398197637,12.4902398197637,12.4902398197637,12.4902398197637,157.71514626028,0.0,1.0
2017-07-05,19.6,19.8,19.6,19.7,1599,12.4274684231366,12.5542793254135,12.4274684231366,12.490873874275,2521.86518870188,0.0,1.0
2017-07-06,19.6,19.6,19.6,19.6,0,12.4274684231366,12.4274684231366,12.4274684231366,12.4274684231366,0,0.0,1.0
2017-07-07,19.55,19.55,19.55,19.55,301,12.3957656975674,12.3957656975674,12.3957656975674,12.3957656975674,474.722590243442,0.0,1.0
2017-07-10,19.55,19.75,19.55,19.75,1200,12.3957656975674,12.5225765998443,12.3957656975674,12.5225765998443,1892.58175512336,0.0,1.0
2017-07-11,19.55,19.55,19.55,19.55,0,12.3957656975674,12.3957656975674,12.3957656975674,12.3957656975674,0,0.0,1.0
2017-07-12,19.5,19.55,19.5,19.55,1250,12.3640629719981,12.3957656975674,12.3640629719981,12.3957656975674,1971.43932825351,0.0,1.0
2017-07-13,19.5,19.75,19.5,19.75,430,12.3640629719981,12.5225765998443,12.3640629719981,12.5225765998443,678.175128919207,0.0,1.0
2017-07-14,19.5,19.5,19.5,19.5,0,12.3640629719981,12.3640629719981,12.3640629719981,12.3640629719981,0,0.0,1.0
2017-07-17,19.749,19.749,19.5,19.5,2690,12.5219425453329,12.5219425453329,12.3640629719981,12.3640629719981,4242.53743440153,0.0,1.0
2017-07-18,19.5,19.5,19.5,19.5,100,12.3640629719981,12.3640629719981,12.3640629719981,12.3640629719981,157.715146260281,0.0,1.0
2017-07-19,19.55,19.55,19.55,19.55,300,12.3957656975674,12.3957656975674,12.3957656975674,12.3957656975674,473.145438780839,0.0,1.0
2017-07-20,19.55,19.55,19.525,19.525,417,12.3957656975674,12.3957656975674,12.3799143347827,12.3799143347827,657.672159905366,0.0,1.0
2017-07-21,19.65,19.65,19.65,19.65,100,12.4591711487058,12.4591711487058,12.4591711487058,12.4591711487058,157.71514626028,0.0,1.0
2017-07-24,19.65,19.65,19.65,19.65,0,12.4591711487058,12.4591711487058,12.4591711487058,12.4591711487058,0,0.0,1.0
2017-07-25,19.75,19.75,19.6,19.65,1550,12.5225765998443,12.5225765998443,12.4274684231366,12.4591711487058,2444.58476703434,0.0,1.0
2017-07-26,19.7,19.7,19.7,19.7,300,12.490873874275,12.490873874275,12.490873874275,12.490873874275,473.145438780842,0.0,1.0
2017-07-27,20.0,20.0,19.7,19.7,2800,12.6810902276904,12.6810902276904,12.490873874275,12.490873874275,4416.02409528784,0.0,1.0
2017-07-28,19.75,19.95,19.75,19.95,2600,12.5225765998443,12.6493875021212,12.5225765998443,12.6493875021212,4100.59380276727,0.0,1.0
2017-07-31,20.1,20.1,19.9,19.9,500,12.7444956788288,12.7444956788288,12.6176847765519,12.6176847765519,788.575731301404,0.0,1.0
2017-08-01,20.1,20.1,20.1,20.1,0,12.7444956788288,12.7444956788288,12.7444956788288,12.7444956788288,0,0.0,1.0
2017-08-02,20.0,20.0,20.0,20.0,700,12.6810902276904,12.6810902276904,12.6810902276904,12.6810902276904,1104.00602382196,0.0,1.0
2017-08-03,20.0,20.0,20.0,20.0,0,12.6810902276904,12.6810902276904,12.6810902276904,12.6810902276904,0,0.0,1.0
2017-08-04,20.0,20.0,20.0,20.0,18,12.6810902276904,12.6810902276904,12.6810902276904,12.6810902276904,28.3887263268504,0.0,1.0
2017-08-07,19.8,19.8,19.8,19.8,400,12.5542793254135,12.5542793254135,12.5542793254135,12.5542793254135,630.86058504112,0.0,1.0
2017-08-08,19.8,19.8,19.8,19.8,0,12.5542793254135,12.5542793254135,12.5542793254135,12.5542793254135,0,0.0,1.0
2017-08-09,19.8,19.8,19.8,19.8,500,12.5542793254135,12.5542793254135,12.5542793254135,12.5542793254135,788.5757313014,0.0,1.0
2017-08-10,19.55,19.78,19.55,19.78,4116,12.3957656975674,12.5415982351858,12.3957656975674,12.5415982351858,6491.55542007311,0.0,1.0
2017-08-11,19.65,19.7,19.65,19.7,1965,12.4591711487058,12.490873874275,12.4591711487058,12.490873874275,3099.10262401451,0.0,1.0
2017-08-14,19.55,19.55,19.55,19.55,150,12.3957656975674,12.3957656975674,12.3957656975674,12.3957656975674,236.57271939042,0.0,1.0
2017-08-15,19.6,19.67,19.55,19.55,7467,12.4274684231366,12.4718522389335,12.3957656975674,12.3957656975674,11776.5899712551,0.0,1.0
2017-08-16,20.1,20.1,20.1,20.1,1950,12.7444956788288,12.7444956788288,12.7444956788288,12.7444956788288,3075.44535207547,0.0,1.0
2017-08-17,20.0,20.05,20.0,20.0,3600,12.6810902276904,12.7127929532596,12.6810902276904,12.6810902276904,5677.74526537008,0.0,1.0
2017-08-18,20.0,20.0,20.0,20.0,10,12.6810902276904,12.6810902276904,12.6810902276904,12.6810902276904,15.771514626028,0.0,1.0
2017-08-21,19.75,19.765,19.75,19.765,1993,12.5225765998443,12.532087417515,12.5225765998443,12.532087417515,3143.26286496737,0.0,1.0
2017-08-22,19.75,19.75,19.75,19.75,300,12.5225765998443,12.5225765998443,12.5225765998443,12.5225765998443,473.145438780839,0.0,1.0
2017-08-23,19.75,19.75,19.75,19.75,1300,12.5225765998443,12.5225765998443,12.5225765998443,12.5225765998443,2050.29690138364,0.0,1.0
2017-08-24,19.95,19.95,19.8,19.8,200,12.6493875021212,12.6493875021212,12.5542793254135,12.5542793254135,315.43029252056,0.0,1.0
2017-08-25,20.0,20.0,20.0,20.0,200,12.6810902276904,12.6810902276904,12.6810902276904,12.6810902276904,315.43029252056,0.0,1.0
2017-08-28,19.85,19.85,19.8,19.8,683,12.5859820509827,12.5859820509827,12.5542793254135,12.5542793254135,1077.19444895771,0.0,1.0
2017-08-29,19.9,19.9,19.9,19.9,200,12.6176847765519,12.6176847765519,12.6176847765519,12.6176847765519,315.430292520561,0.0,1.0
2017-08-30,19.9,19.9,19.9,19.9,0,12.6176847765519,12.6176847765519,12.6176847765519,12.6176847765519,0,0.0,1.0
2017-08-31,20.2,20.25,20.0,20.0,4928,12.8079011299673,12.8396038555365,12.6810902276904,12.6810902276904,7772.20240770661,0.0,1.0
2017-09-01,20.75,20.75,20.5,20.5,452,13.1566311112288,13.1566311112288,12.9981174833827,12.9981174833827,712.872461096465,0.0,1.0
2017-09-05,20.8,20.8,20.8,20.8,300,13.188333836798,13.188333836798,13.188333836798,13.188333836798,473.145438780841,0.0,1.0
2017-09-06,21.05,21.05,21.0,21.0,1968,13.3468474646441,13.3468474646441,13.3151447390749,13.3151447390749,3103.83407840232,0.0,1.0
2017-09-07,21.05,21.05,21.05,21.05,0,13.3468474646441,13.3468474646441,13.3468474646441,13.3468474646441,0,0.0,1.0
2017-09-08,21.0,21.0,21.0,21.0,700,13.3151447390749,13.3151447390749,13.3151447390749,13.3151447390749,1104.00602382196,0.0,1.0
2017-09-11,21.0,21.0,21.0,21.0,0,13.3151447390749,13.3151447390749,13.3151447390749,13.3151447390749,0,0.0,1.0
2017-09-12,20.8,21.0,20.8,21.0,2561,13.188333836798,13.3151447390749,13.188333836798,13.3151447390749,4039.08489572578,0.0,1.0
2017-09-13,21.0,21.0,20.65,20.7,956,13.3151447390749,13.3151447390749,13.0932256600903,13.1249283856596,1507.75679824828,0.0,1.0
2017-09-14,21.0,21.0,21.0,21.0,0,13.3151447390749,13.3151447390749,13.3151447390749,13.3151447390749,0,0.0,1.0
2017-09-15,21.0,21.0,21.0,21.0,0,13.3151447390749,13.3151447390749,13.3151447390749,13.3151447390749,0,0.0,1.0
2017-09-18,21.0,21.0,21.0,21.0,47,13.3151447390749,13.3151447390749,13.3151447390749,13.3151447390749,74.1261187423318,0.0,1.0
2017-09-19,21.0,21.0,21.0,21.0,50,13.3151447390749,13.3151447390749,13.3151447390749,13.3151447390749,78.8575731301402,0.0,1.0
2017-09-20,21.0,21.0,21.0,21.0,5,13.3151447390749,13.3151447390749,13.3151447390749,13.3151447390749,7.88575731301402,0.0,1.0
2017-09-21,21.0,21.0,21.0,21.0,100,13.3151447390749,13.3151447390749,13.3151447390749,13.3151447390749,157.71514626028,0.0,1.0
2017-09-22,21.0,21.0,21.0,21.0,0,13.3151447390749,13.3151447390749,13.3151447390749,13.3151447390749,0,0.0,1.0
2017-09-25,21.0,21.0,20.65,20.75,836,13.3151447390749,13.3151447390749,13.0932256600903,13.1566311112288,1318.49862273594,0.0,1.0
2017-09-26,17.0,17.0,17.0,17.0,631,13.473658366921,13.473658366921,13.473658366921,13.473658366921,796.146058321897,0.0,1.25
2017-09-27,16.989,17.0,16.9,16.9,1876,13.4649401173895,13.473658366921,13.394401552998,13.394401552998,2366.98891507429,0.0,1.0
2017-09-28,16.989,16.989,16.989,16.989,39,13.4649401173895,13.4649401173895,13.4649401173895,13.4649401173895,49.2071256332074,0.0,1.0
2017-09-29,16.95,17.1,16.95,17.05,1764,13.4340299599595,13.5529151808441,13.4340299599595,13.5132867738826,2225.67614402508,0.0,1.0
2017-10-02,18.0,18.0,17.15,17.15,2263,14.2662265061517,14.2662265061517,13.5925435878056,13.5925435878056,2855.27500789611,0.0,1.0
2017-10-03,18.1,18.1,18.1,18.1,357,14.3454833200748,14.3454833200748,14.3454833200748,14.3454833200748,450.434457719359,0.0,1.0
2017-10-04,18.3,18.35,18.2,18.2,30814,14.5039969479209,14.5436253548824,14.4247401339978,14.4247401339978,38878.6761349142,0.0,1.0
2017-10-05,18.35,18.35,18.3,18.3,866,14.5436253548824,14.5436253548824,14.5039969479209,14.5039969479209,1092.65053329122,0.0,1.0
2017-10-06,18.4,18.4,18.25,18.3,8054,14.583253761844,14.583253761844,14.4643685409594,14.5039969479209,10161.9023038423,0.0,1.0
2017-10-09,19.7,19.7,18.5,18.5,2100,15.6135923428438,15.6135923428438,14.662510575767,14.662510575767,2649.61445717271,0.0,1.0
2017-10-10,19.55,19.55,19.2,19.2,400,15.4947071219592,15.4947071219592,15.2173082732285,15.2173082732285,504.688468032896,0.0,1.0
2017-10-11,19.5,19.55,19.45,19.55,1489,15.4550787149977,15.4947071219592,15.4154503080361,15.4947071219592,1878.70282225245,0.0,1.0
2017-10-12,19.5,19.5,19.5,19.5,38,15.4550787149977,15.4550787149977,15.4550787149977,15.4550787149977,47.9454044631251,0.0,1.0
2017-10-13,19.2,19.22,19.2,19.22,1400,15.2173082732285,15.2331596360131,15.2173082732285,15.2331596360131,1766.40963811513,0.0,1.0
2017-10-16,18.75,19.2,18.75,19.12,2261,14.8606526105747,15.2173082732285,14.8606526105747,15.15390282209,2852.75156555594,0.0,1.0
2017-10-17,18.85,18.85,18.75,18.75,1702,14.9399094244977,14.9399094244977,14.8606526105747,14.8606526105747,2147.44943147998,0.0,1.0
2017-10-18,18.7,18.7,18.7,18.7,300,14.8210242036131,14.8210242036131,14.8210242036131,14.8210242036131,378.516351024674,0.0,1.0
2017-10-19,18.7,18.7,18.7,18.7,0,14.8210242036131,14.8210242036131,14.8210242036131,14.8210242036131,0,0.0,1.0
2017-10-20,18.75,18.9,18.75,18.9,2140,14.8606526105747,14.9795378314593,14.8606526105747,14.9795378314593,2700.08330397599,0.0,1.0
2017-10-23,19.24,19.25,18.8,18.8,2025,15.2490109987977,15.25693668019,14.9002810175362,14.9002810175362,2554.98536941654,0.0,1.0
2017-10-24,18.75,18.75,18.75,18.75,481,14.8606526105747,14.8606526105747,14.8606526105747,14.8606526105747,606.887882809557,0.0,1.0
2017-10-25,19.0,19.0,19.0,19.0,400,15.0587946453823,15.0587946453823,15.0587946453823,15.0587946453823,504.688468032898,0.0,1.0
2017-10-26,19.0,19.0,19.0,19.0,1,15.0587946453823,15.0587946453823,15.0587946453823,15.0587946453823,1.26172117008225,0.0,1.0
2017-10-27,18.75,18.75,18.75,18.75,976,14.8606526105747,14.8606526105747,14.8606526105747,14.8606526105747,1231.43986200027,0.0,1.0
2017-10-30,18.95,18.95,18.95,18.95,334,15.0191662384208,15.0191662384208,15.0191662384208,15.0191662384208,421.414870807469,0.0,1.0
2017-10-31,18.75,18.95,18.75,18.95,1189,14.8606526105747,15.0191662384208,14.8606526105747,15.0191662384208,1500.18647122778,0.0,1.0
2017-11-01,18.75,18.75,18.75,18.75,158,14.8606526105747,14.8606526105747,14.8606526105747,14.8606526105747,199.351944872994,0.0,1.0
2017-11-02,18.75,18.75,18.7,18.7,2403,14.8606526105747,14.8606526105747,14.8210242036131,14.8210242036131,3031.91597170762,0.0,1.0
2017-11-03,18.75,18.75,18.75,18.75,0,14.8606526105747,14.8606526105747,14.8606526105747,14.8606526105747,0,0.0,1.0
2017-11-06,18.75,18.75,18.75,18.75,0,14.8606526105747,14.8606526105747,14.8606526105747,14.8606526105747,0,0.0,1.0
2017-11-07,18.65,18.7,18.65,18.7,372,14.7813957966516,14.8210242036131,14.7813957966516,14.8210242036131,469.360275270594,0.0,1.0
2017-11-08,18.65,18.65,18.65,18.65,80,14.7813957966516,14.7813957966516,14.7813957966516,14.7813957966516,100.937693606579,0.0,1.0
2017-11-09,18.55,18.65,18.55,18.65,500,14.7021389827286,14.7813957966516,14.7021389827286,14.7813957966516,630.860585041118,0.0,1.0
2017-11-10,18.45,18.5,18.45,18.5,247,14.6228821688055,14.662510575767,14.6228821688055,14.662510575767,311.645129010313,0.0,1.0
2017-11-13,18.2,18.35,18.2,18.35,750,14.4247401339978,14.5436253548824,14.4247401339978,14.5436253548824,946.290877561682,0.0,1.0
2017-11-14,18.0,18.15,18.0,18.15,22500,14.2662265061517,14.3851117270363,14.2662265061517,14.3851117270363,28388.7263268504,0.0,1.0
2017-11-15,17.65,17.75,17.65,17.75,1350,13.988827657421,14.068084471344,13.988827657421,14.068084471344,1703.32357961102,0.0,1.0
2017-11-16,17.3,17.65,17.3,17.65,5587,13.7114288086902,13.988827657421,13.7114288086902,13.988827657421,7049.2361772495,0.0,1.0
2017-11-17,17.5,17.5,17.5,17.5,220,13.8699424365364,13.8699424365364,13.8699424365364,13.8699424365364,277.578657418092,0.0,1.0
2017-11-20,17.4999,17.4999,17.4999,17.4999,0,13.8698631797224,13.8698631797224,13.8698631797224,13.8698631797224,0,0.0,1.0
2017-11-21,17.5,17.5,17.5,17.5,300,13.8699424365364,13.8699424365364,13.8699424365364,13.8699424365364,378.516351024672,0.0,1.0
2017-11-22,17.5,17.5,17.5,17.5,5,13.8699424365364,13.8699424365364,13.8699424365364,13.8699424365364,6.30860585041119,0.0,1.0
2017-11-24,17.5,17.5,17.5,17.5,0,13.8699424365364,13.8699424365364,13.8699424365364,13.8699424365364,0,0.0,1.0
2017-11-27,17.5,17.5,17.5,17.5,450,13.8699424365364,13.8699424365364,13.8699424365364,13.8699424365364,567.774526537007,0.0,1.0
2017-11-28,17.3,17.5,17.3,17.5,3408,13.7114288086902,13.8699424365364,13.7114288086902,13.8699424365364,4299.94574764029,0.0,1.0
2017-11-29,17.3,17.3,17.3,17.3,250,13.7114288086902,13.7114288086902,13.7114288086902,13.7114288086902,315.430292520561,0.0,1.0
2017-11-30,17.3,17.6,17.3,17.3,8633,13.7114288086902,13.9491992504594,13.7114288086902,13.7114288086902,10892.43886132,0.0,1.0
2017-12-01,17.5,17.5,17.5,17.5,172,13.8699424365364,13.8699424365364,13.8699424365364,13.8699424365364,217.016041254145,0.0,1.0
2017-12-04,17.45,17.45,17.45,17.45,200,13.8303140295748,13.8303140295748,13.8303140295748,13.8303140295748,252.344234016449,0.0,1.0
2017-12-05,17.45,17.45,17.45,17.45,22,13.8303140295748,13.8303140295748,13.8303140295748,13.8303140295748,27.7578657418094,0.0,1.0
2017-12-06,17.45,17.45,17.45,17.45,0,13.8303140295748,13.8303140295748,13.8303140295748,13.8303140295748,0,0.0,1.0
2017-12-07,17.45,17.45,17.45,17.45,0,13.8303140295748,13.8303140295748,13.8303140295748,13.8303140295748,0,0.0,1.0
2017-12-08,17.5,17.5,17.45,17.45,3469,13.8699424365364,13.8699424365364,13.8303140295748,13.8303140295748,4376.91073901528,0.0,1.0
2017-12-11,17.6,17.6,17.5,17.5,300,13.9491992504594,13.9491992504594,13.8699424365364,13.8699424365364,378.516351024673,0.0,1.0
2017-12-12,17.699,17.699,17.699,17.699,114,14.0276634962433,14.0276634962433,14.0276634962433,14.0276634962433,143.836213389375,0.0,1.0
2017-12-13,17.52,17.55,17.52,17.52,5580,13.885793799321,13.9095708434979,13.885793799321,13.885793799321,7040.4041290589,0.0,1.0
2017-12-14,17.52,17.52,17.52,17.52,0,13.885793799321,13.885793799321,13.885793799321,13.885793799321,0,0.0,1.0
2017-12-15,17.5,17.51,17.5,17.51,5595,13.8699424365364,13.8778681179287,13.8699424365364,13.8778681179287,7059.32994661012,0.0,1.0
2017-12-18,17.51,17.51,17.5,17.5,1264,13.8778681179287,13.8778681179287,13.8699424365364,13.8699424365364,1594.81555898395,0.0,1.0
2017-12-19,17.6,17.6,17.55,17.55,557,13.9491992504594,13.9491992504594,13.9095708434979,13.9095708434979,702.77869173581,0.0,1.0
2017-12-20,17.6,17.6,17.6,17.6,400,13.9491992504594,13.9491992504594,13.9491992504594,13.9491992504594,504.688468032898,0.0,1.0
2017-12-21,17.5,17.5,17.5,17.5,10000,13.8699424365364,13.8699424365364,13.8699424365364,13.8699424365364,12617.2117008224,0.0,1.0
2017-12-22,17.55,17.55,17.5,17.52,5300,13.9095708434979,13.9095708434979,13.8699424365364,13.885793799321,6687.12220143588,0.0,1.0
2017-12-26,17.6,17.65,17.55,17.55,2950,13.9491992504594,13.988827657421,13.9095708434979,13.9095708434979,3722.07745174262,0.0,1.0
2017-12-27,17.55,17.6,17.52,17.52,38793,13.9095708434979,13.9491992504594,13.885793799321,13.885793799321,48945.9493510004,0.0,1.0
2017-12-28,17.5,17.52,17.5,17.52,1900,13.8699424365364,13.885793799321,13.8699424365364,13.885793799321,2397.27022315625,0.0,1.0
2017-12-29,17.52,17.52,17.51,17.51,2386,13.885793799321,13.885793799321,13.8778681179287,13.8778681179287,3010.46671181622,0.0,1.0
2018-01-02,17.5,17.51,17.5,17.51,3000,13.8699424365364,13.8778681179287,13.8699424365364,13.8778681179287,3785.16351024672,0.0,1.0
2018-01-03,17.5,17.5,17.5,17.5,200,13.8699424365364,13.8699424365364,13.8699424365364,13.8699424365364,252.344234016448,0.0,1.0
2018-01-04,17.5,17.5,17.5,17.5,245,13.8699424365364,13.8699424365364,13.8699424365364,13.8699424365364,309.121686670148,0.0,1.0
2018-01-05,17.6,17.6,17.6,17.6,5200,13.9491992504594,13.9491992504594,13.9491992504594,13.9491992504594,6560.95008442767,0.0,1.0
2018-01-08,17.55,17.55,17.55,17.55,3553,13.9095708434979,13.9095708434979,13.9095708434979,13.9095708434979,4482.8953173022,0.0,1.0
2018-01-09,17.55,17.55,17.55,17.55,193,13.9095708434979,13.9095708434979,13.9095708434979,13.9095708434979,243.512185825873,0.0,1.0
2018-01-10,17.55,17.55,17.55,17.55,0,13.9095708434979,13.9095708434979,13.9095708434979,13.9095708434979,0,0.0,1.0
2018-01-11,17.55,17.55,17.55,17.55,200,13.9095708434979,13.9095708434979,13.9095708434979,13.9095708434979,252.344234016448,0.0,1.0
2018-01-12,17.55,17.55,17.55,17.55,0,13.9095708434979,13.9095708434979,13.9095708434979,13.9095708434979,0,0.0,1.0
2018-01-16,17.52,17.55,17.52,17.55,5140,13.885793799321,13.9095708434979,13.885793799321,13.9095708434979,6485.24681422271,0.0,1.0
2018-01-17,17.5,17.55,17.5,17.55,1741,13.8699424365364,13.9095708434979,13.8699424365364,13.9095708434979,2196.65655711318,0.0,1.0
2018-01-18,17.65,17.65,17.47,17.5,3477,13.988827657421,13.988827657421,13.8461653923594,13.8699424365364,4387.00450837594,0.0,1.0
2018-01-19,17.65,17.65,17.65,17.65,0,13.988827657421,13.988827657421,13.988827657421,13.988827657421,0,0.0,1.0
2018-01-22,17.521,17.521,17.47,17.47,2029,13.8865863674602,13.8865863674602,13.8461653923594,13.8461653923594,2560.03225409687,0.0,1.0
2018-01-23,17.52,17.52,17.52,17.52,100,13.885793799321,13.885793799321,13.885793799321,13.885793799321,126.172117008224,0.0,1.0
2018-01-24,17.52,17.52,17.52,17.52,104,13.885793799321,13.885793799321,13.885793799321,13.885793799321,131.219001688553,0.0,1.0
2018-01-25,17.52,17.52,17.52,17.52,40,13.885793799321,13.885793799321,13.885793799321,13.885793799321,50.4688468032896,0.0,1.0
2018-01-26,17.56,17.56,17.536,17.536,5600,13.9174965248902,13.9174965248902,13.8984748895487,13.8984748895487,7065.63855246055,0.0,1.0
2018-01-29,17.57,17.57,17.56,17.56,1066,13.9254222062825,13.9254222062825,13.9174965248902,13.9174965248902,1344.99476730767,0.0,1.0
2018-01-30,17.6,17.6,17.6,17.6,100,13.9491992504594,13.9491992504594,13.9491992504594,13.9491992504594,126.172117008224,0.0,1.0
2018-01-31,17.5,17.6,17.5,17.6,1600,13.8699424365364,13.9491992504594,13.8699424365364,13.9491992504594,2018.75387213158,0.0,1.0
2018-02-01,17.5,17.5,17.5,17.5,5,13.8699424365364,13.8699424365364,13.8699424365364,13.8699424365364,6.30860585041119,0.0,1.0
2018-02-02,17.5,17.5,17.5,17.5,0,13.8699424365364,13.8699424365364,13.8699424365364,13.8699424365364,0,0.0,1.0
2018-02-05,17.5,17.5,17.35,17.5,4800,13.8699424365364,13.8699424365364,13.7510572156518,13.8699424365364,6056.26161639474,0.0,1.0
2018-02-06,17.5,17.5,17.42,17.42,1220,13.8699424365364,13.8699424365364,13.8065369853979,13.8065369853979,1539.29982750033,0.0,1.0
2018-02-07,17.5,17.5,17.5,17.5,0,13.8699424365364,13.8699424365364,13.8699424365364,13.8699424365364,0,0.0,1.0
2018-02-08,17.5,17.5,17.5,17.5,0,13.8699424365364,13.8699424365364,13.8699424365364,13.8699424365364,0,0.0,1.0
2018-02-09,17.5,17.5,17.5,17.5,0,13.8699424365364,13.8699424365364,13.8699424365364,13.8699424365364,0,0.0,1.0
2018-02-12,17.5,17.5,17.5,17.5,0,13.8699424365364,13.8699424365364,13.8699424365364,13.8699424365364,0,0.0,1.0
2018-02-13,17.5,17.5,17.5,17.5,50,13.8699424365364,13.8699424365364,13.8699424365364,13.8699424365364,63.0860585041119,0.0,1.0
2018-02-14,17.55,17.55,17.4,17.4,1003,13.9095708434979,13.9095708434979,13.7906856226133,13.7906856226133,1265.50633359249,0.0,1.0
2018-02-15,17.5,17.599,17.5,17.599,765,13.8699424365364,13.9484066823202,13.8699424365364,13.9484066823202,965.216695112912,0.0,1.0
2018-02-16,17.7,17.7,17.6,17.6,4170,14.0284560643825,14.0284560643825,13.9491992504594,13.9491992504594,5261.37727924295,0.0,1.0
2018-02-20,17.6,17.7,17.597,17.655,3321,13.9491992504594,14.0284560643825,13.9468215460417,13.9927904981171,4190.17600584313,0.0,1.0
2018-02-21,17.6,17.6,17.6,17.6,60,13.9491992504594,13.9491992504594,13.9491992504594,13.9491992504594,75.7032702049347,0.0,1.0
2018-02-22,17.6,17.6,17.6,17.6,0,13.9491992504594,13.9491992504594,13.9491992504594,13.9491992504594,0,0.0,1.0
2018-02-23,17.7,17.7,17.687,17.7,1320,14.0284560643825,14.0284560643825,14.0181526785725,14.0284560643825,1665.47194450856,0.0,1.0
2018-02-26,17.65,17.65,17.65,17.65,400,13.988827657421,13.988827657421,13.988827657421,13.988827657421,504.688468032895,0.0,1.0
2018-02-27,17.65,17.65,17.65,17.65,0,13.988827657421,13.988827657421,13.988827657421,13.988827657421,0,0.0,1.0
2018-02-28,17.65,17.65,17.65,17.65,5280,13.988827657421,13.988827657421,13.988827657421,13.988827657421,6661.88777803422,0.0,1.0
2018-03-01,17.68,17.68,17.68,17.68,1200,14.0126047015979,14.0126047015979,14.0126047015979,14.0126047015979,1514.06540409869,0.0,1.0
2018-03-02,17.68,17.68,17.6799,17.6799,400,14.0126047015979,14.0126047015979,14.012525444784,14.012525444784,504.688468032896,0.0,1.0
2018-03-05,17.6,17.6,17.6,17.6,571,13.9491992504594,13.9491992504594,13.9491992504594,13.9491992504594,720.442788116962,0.0,1.0
2018-03-06,17.6,17.6,17.6,17.6,10200,13.9491992504594,13.9491992504594,13.9491992504594,13.9491992504594,12869.5559348389,0.0,1.0
2018-03-07,17.65,17.65,17.65,17.65,600,13.988827657421,13.988827657421,13.988827657421,13.988827657421,757.032702049343,0.0,1.0
2018-03-08,17.65,17.65,17.65,17.65,300,13.988827657421,13.988827657421,13.988827657421,13.988827657421,378.516351024671,0.0,1.0
2018-03-09,17.65,17.65,17.65,17.65,600,13.988827657421,13.988827657421,13.988827657421,13.988827657421,757.032702049343,0.0,1.0
2018-03-12,17.65,17.65,17.65,17.65,0,13.988827657421,13.988827657421,13.988827657421,13.988827657421,0,0.0,1.0
2018-03-13,17.56,17.65,17.55,17.65,7705,13.9174965248902,13.988827657421,13.9095708434979,13.988827657421,9721.56161548367,0.0,1.0
2018-03-14,17.5,17.5,17.5,17.5,200,13.8699424365364,13.8699424365364,13.8699424365364,13.8699424365364,252.344234016448,0.0,1.0
2018-03-15,17.53,17.53,17.5,17.5,17468,13.8937194807133,13.8937194807133,13.8699424365364,13.8699424365364,22039.7453989966,0.0,1.0
2018-03-16,17.4,17.45,17.4,17.45,256,13.7906856226133,13.8303140295748,13.7906856226133,13.8303140295748,323.000619541054,0.0,1.0
2018-03-19,17.5,17.5,17.4,17.4,1101,13.8699424365364,13.8699424365364,13.7906856226133,13.7906856226133,1389.15500826054,0.0,1.0
2018-03-20,17.4,17.4,17.4,17.4,800,13.7906856226133,13.7906856226133,13.7906856226133,13.7906856226133,1009.37693606579,0.0,1.0
2018-03-21,17.4,17.5,17.4,17.5,655,13.7906856226133,13.8699424365364,13.7906856226133,13.8699424365364,826.427366403868,0.0,1.0
2018-03-22,17.4,17.4,17.4,17.4,500,13.7906856226133,13.7906856226133,13.7906856226133,13.7906856226133,630.860585041121,0.0,1.0
2018-03-23,17.4,17.4,17.4,17.4,0,13.7906856226133,13.7906856226133,13.7906856226133,13.7906856226133,0,0.0,1.0
2018-03-26,17.4,17.4,17.4,17.4,1810,13.7906856226133,13.7906856226133,13.7906856226133,13.7906856226133,2283.71531784886,0.0,1.0
2018-03-27,17.4,17.4,17.4,17.4,1525,13.7906856226133,13.7906856226133,13.7906856226133,13.7906856226133,1924.12478437542,0.0,1.0
2018-03-28,17.4,17.4,17.4,17.4,0,13.7906856226133,13.7906856226133,13.7906856226133,13.7906856226133,0,0.0,1.0
2018-03-29,17.4,17.4,17.4,17.4,545,13.7906856226133,13.7906856226133,13.7906856226133,13.7906856226133,687.638037694822,0.0,1.0
2018-04-02,17.4,17.4,17.4,17.4,3572,13.7906856226133,13.7906856226133,13.7906856226133,13.7906856226133,4506.86801953377,0.0,1.0
2018-04-03,17.35,17.4,17.35,17.4,2383,13.7510572156518,13.7906856226133,13.7510572156518,13.7906856226133,3006.68154830597,0.0,1.0
2018-04-04,17.35,17.35,17.35,17.35,0,13.7510572156518,13.7510572156518,13.7510572156518,13.7510572156518,0,0.0,1.0
2018-04-05,17.35,17.35,17.35,17.35,0,13.7510572156518,13.7510572156518,13.7510572156518,13.7510572156518,0,0.0,1.0
2018-04-06,17.35,17.35,17.35,17.35,502,13.7510572156518,13.7510572156518,13.7510572156518,13.7510572156518,633.384027381284,0.0,1.0
2018-04-09,17.35,17.35,17.35,17.35,500,13.7510572156518,13.7510572156518,13.7510572156518,13.7510572156518,630.860585041119,0.0,1.0
2018-04-10,17.4,17.4,17.4,17.4,100,13.7906856226133,13.7906856226133,13.7906856226133,13.7906856226133,126.172117008224,0.0,1.0
2018-04-11,17.4,17.4,17.35,17.4,3158,13.7906856226133,13.7906856226133,13.7510572156518,13.7906856226133,3984.51545511972,0.0,1.0
2018-04-12,17.45,17.45,17.32,17.45,4160,13.8303140295748,13.8303140295748,13.7272801714749,13.8303140295748,5248.76006754214,0.0,1.0
2018-04-13,17.4,17.45,17.4,17.449,1850,13.7906856226133,13.8303140295748,13.7906856226133,13.8295214614356,2334.18416465215,0.0,1.0
2018-04-16,17.27,17.4,17.27,17.4,7510,13.6876517645133,13.7906856226133,13.6876517645133,13.7906856226133,9475.52598731765,0.0,1.0
2018-04-17,17.3,17.3,17.3,17.3,700,13.7114288086902,13.7114288086902,13.7114288086902,13.7114288086902,883.204819057571,0.0,1.0
2018-04-18,17.3,17.3,17.3,17.3,19230,13.7114288086902,13.7114288086902,13.7114288086902,13.7114288086902,24262.8981006816,0.0,1.0
2018-04-19,17.3,17.3,17.3,17.3,0,13.7114288086902,13.7114288086902,13.7114288086902,13.7114288086902,0,0.0,1.0
2018-04-20,17.3,17.3,17.3,17.3,0,13.7114288086902,13.7114288086902,13.7114288086902,13.7114288086902,0,0.0,1.0
2018-04-23,17.3,17.3,17.3,17.3,0,13.7114288086902,13.7114288086902,13.7114288086902,13.7114288086902,0,0.0,1.0
2018-04-24,17.399,17.399,17.399,17.399,144,13.7898930544741,13.7898930544741,13.7898930544741,13.7898930544741,181.687848491842,0.0,1.0
2018-04-25,17.3,17.3,17.3,17.3,200,13.7114288086902,13.7114288086902,13.7114288086902,13.7114288086902,252.344234016449,0.0,1.0
2018-04-26,17.399,17.399,17.399,17.399,200,13.7898930544741,13.7898930544741,13.7898930544741,13.7898930544741,252.344234016448,0.0,1.0
2018-04-27,17.3,17.3,17.3,17.3,1330,13.7114288086902,13.7114288086902,13.7114288086902,13.7114288086902,1678.08915620939,0.0,1.0
2018-04-30,17.3,17.3,17.3,17.3,0,13.7114288086902,13.7114288086902,13.7114288086902,13.7114288086902,0,0.0,1.0
2018-05-01,17.25,17.27,17.25,17.27,2600,13.6718004017287,13.6876517645133,13.6718004017287,13.6876517645133,3280.47504221383,0.0,1.0
2018-05-02,17.25,17.25,17.25,17.25,400,13.6718004017287,13.6718004017287,13.6718004017287,13.6718004017287,504.688468032897,0.0,1.0
2018-05-03,17.25,17.25,17.25,17.25,1100,13.6718004017287,13.6718004017287,13.6718004017287,13.6718004017287,1387.89328709047,0.0,1.0
2018-05-04,17.4,17.4,17.4,17.4,1201,13.7906856226133,13.7906856226133,13.7906856226133,13.7906856226133,1515.32712526877,0.0,1.0
2018-05-07,17.05,17.3,17.05,17.2,7090,13.5132867738826,13.7114288086902,13.5132867738826,13.6321719947672,8945.60309588308,0.0,1.0
2018-05-08,17.05,17.05,17.05,17.05,5,13.5132867738826,13.5132867738826,13.5132867738826,13.5132867738826,6.3086058504112,0.0,1.0
2018-05-09,17.25,17.25,17.25,17.25,500,13.6718004017287,13.6718004017287,13.6718004017287,13.6718004017287,630.860585041121,0.0,1.0
2018-05-10,17.25,17.25,17.25,17.25,0,13.6718004017287,13.6718004017287,13.6718004017287,13.6718004017287,0,0.0,1.0
2018-05-11,17.25,17.25,17.25,17.25,1215,13.6718004017287,13.6718004017287,13.6718004017287,13.6718004017287,1532.99122164992,0.0,1.0
2018-05-14,17.0,17.1,17.0,17.1,2325,13.473658366921,13.5529151808441,13.473658366921,13.5529151808441,2933.50172044122,0.0,1.0
2018-05-15,17.259,17.259,17.24,17.24,1130,13.6789335149818,13.6789335149818,13.6638747203364,13.6638747203364,1425.74492219293,0.0,1.0
2018-05-16,17.25,17.25,17.25,17.25,200,13.6718004017287,13.6718004017287,13.6718004017287,13.6718004017287,252.344234016448,0.0,1.0
2018-05-17,17.25,17.25,17.25,17.25,0,13.6718004017287,13.6718004017287,13.6718004017287,13.6718004017287,0,0.0,1.0
2018-05-18,17.25,17.25,17.25,17.25,1,13.6718004017287,13.6718004017287,13.6718004017287,13.6718004017287,1.26172117008224,0.0,1.0
2018-05-21,17.15,17.15,17.05,17.05,13065,13.5925435878056,13.5925435878056,13.5132867738826,13.5132867738826,16484.3870871245,0.0,1.0
2018-05-22,17.2,17.2,17.2,17.2,500,13.6321719947672,13.6321719947672,13.6321719947672,13.6321719947672,630.860585041119,0.0,1.0
2018-05-23,17.091,17.091,17.01,17.01,1327,13.545782067591,13.545782067591,13.4815840483134,13.4815840483134,1674.30399269914,0.0,1.0
2018-05-24,17.0,17.01,17.0,17.01,1000,13.473658366921,13.4815840483134,13.473658366921,13.4815840483134,1261.72117008225,0.0,1.0
2018-05-25,17.0,17.0,17.0,17.0,800,13.473658366921,13.473658366921,13.473658366921,13.473658366921,1009.3769360658,0.0,1.0
2018-05-29,17.001,17.001,17.001,17.001,500,13.4744509350603,13.4744509350603,13.4744509350603,13.4744509350603,630.86058504112,0.0,1.0
2018-05-30,17.001,17.001,17.001,17.001,0,13.4744509350603,13.4744509350603,13.4744509350603,13.4744509350603,0,0.0,1.0
2018-05-31,16.95,17.0,16.95,17.0,780,13.4340299599595,13.473658366921,13.4340299599595,13.473658366921,984.142512664149,0.0,1.0
2018-06-01,16.95,16.95,16.95,16.95,0,13.4340299599595,13.4340299599595,13.4340299599595,13.4340299599595,0,0.0,1.0
2018-06-04,17.01,17.01,17.01,17.01,200,13.4815840483134,13.4815840483134,13.4815840483134,13.4815840483134,252.344234016447,0.0,1.0
2018-06-05,17.1,17.1,17.1,17.1,101,13.5529151808441,13.5529151808441,13.5529151808441,13.5529151808441,127.433838178306,0.0,1.0
2018-06-06,17.05,17.05,16.85,16.85,3545,13.5132867738826,13.5132867738826,13.3547731460364,13.3547731460364,4472.80154794154,0.0,1.0
2018-06-07,17.05,17.05,17.05,17.05,100,13.5132867738826,13.5132867738826,13.5132867738826,13.5132867738826,126.172117008224,0.0,1.0
2018-06-08,17.1,17.1,17.09,17.09,1800,13.5529151808441,13.5529151808441,13.5449894994518,13.5449894994518,2271.09810614804,0.0,1.0
2018-06-11,17.0,17.05,17.0,17.05,600,13.473658366921,13.5132867738826,13.473658366921,13.5132867738826,757.032702049347,0.0,1.0
2018-06-12,17.05,17.05,17.0,17.0,9937,13.5132867738826,13.5132867738826,13.473658366921,13.473658366921,12537.7232671072,0.0,1.0
2018-06-13,17.0,17.0,17.0,17.0,100,13.473658366921,13.473658366921,13.473658366921,13.473658366921,126.172117008225,0.0,1.0
2018-06-14,17.05,17.1,17.0,17.0,4750,13.5132867738826,13.5529151808441,13.473658366921,13.473658366921,5993.17555789064,0.0,1.0
2018-06-15,17.05,17.1,17.05,17.1,1900,13.5132867738826,13.5529151808441,13.5132867738826,13.5529151808441,2397.27022315625,0.0,1.0
2018-06-18,17.1,17.1,17.06,17.06,3325,13.5529151808441,13.5529151808441,13.5212124552749,13.5212124552749,4195.22289052346,0.0,1.0
2018-06-19,17.1,17.1,17.1,17.1,200,13.5529151808441,13.5529151808441,13.5529151808441,13.5529151808441,252.344234016448,0.0,1.0
2018-06-20,17.0,17.02,17.0,17.02,556,13.473658366921,13.4895097297057,13.473658366921,13.4895097297057,701.516970565728,0.0,1.0
2018-06-21,17.0,17.0,17.0,17.0,200,13.473658366921,13.473658366921,13.473658366921,13.473658366921,252.344234016449,0.0,1.0
2018-06-22,17.08,17.08,17.08,17.08,1100,13.5370638180595,13.5370638180595,13.5370638180595,13.5370638180595,1387.89328709046,0.0,1.0
2018-06-25,17.1,17.1,17.081,17.081,3330,13.5529151808441,13.5529151808441,13.5378563861987,13.5378563861987,4201.53149637387,0.0,1.0
2018-06-26,17.15,17.15,17.0,17.01,9987,13.5925435878056,13.5925435878056,13.473658366921,13.4815840483134,12600.8093256114,0.0,1.0
2018-06-27,17.05,17.05,17.05,17.05,3500,13.5132867738826,13.5132867738826,13.5132867738826,13.5132867738826,4416.02409528784,0.0,1.0
2018-06-28,17.2,17.2,17.15,17.15,13458,13.6321719947672,13.6321719947672,13.5925435878056,13.5925435878056,16980.2435069668,0.0,1.0
2018-06-29,17.2,17.2,17.2,17.2,87,13.6321719947672,13.6321719947672,13.6321719947672,13.6321719947672,109.769741797155,0.0,1.0
2018-07-02,17.2,17.2,17.2,17.2,220,13.6321719947672,13.6321719947672,13.6321719947672,13.6321719947672,277.578657418093,0.0,1.0
2018-07-03,17.35,17.35,17.25,17.25,920,13.7510572156518,13.7510572156518,13.6718004017287,13.6718004017287,1160.78347647566,0.0,1.0
2018-07-05,17.35,17.35,17.35,17.35,0,13.7510572156518,13.7510572156518,13.7510572156518,13.7510572156518,0,0.0,1.0
2018-07-06,17.25,17.25,17.25,17.25,576,13.6718004017287,13.6718004017287,13.6718004017287,13.6718004017287,726.751393967371,0.0,1.0
2018-07-09,17.45,17.45,17.45,17.45,1167,13.8303140295748,13.8303140295748,13.8303140295748,13.8303140295748,1472.42860548598,0.0,1.0
2018-07-10,17.7,17.7,17.45,17.45,10326,14.0284560643825,14.0284560643825,13.8303140295748,13.8303140295748,13028.5328022692,0.0,1.0
2018-07-11,17.75,17.75,17.6,17.7,2137,14.068084471344,14.068084471344,13.9491992504594,14.0284560643825,2696.29814046576,0.0,1.0
2018-07-12,17.85,17.85,17.75,17.75,300,14.1473412852671,14.1473412852671,14.068084471344,14.068084471344,378.516351024672,0.0,1.0
2018-07-13,17.9,18.0,17.9,18.0,319,14.1869696922286,14.2662265061517,14.1869696922286,14.2662265061517,402.489053256236,0.0,1.0
2018-07-16,18.2,18.2,18.05,18.05,4587,14.4247401339978,14.4247401339978,14.3058549131132,14.3058549131132,5787.51500716725,0.0,1.0
2018-07-17,18.35,18.5,18.3,18.3,3000,14.5436253548824,14.662510575767,14.5039969479209,14.5039969479209,3785.16351024673,0.0,1.0
2018-07-18,18.35,18.4,18.35,18.35,2711,14.5436253548824,14.583253761844,14.5436253548824,14.5436253548824,3420.52609209296,0.0,1.0
2018-07-19,19.449,19.5,18.35,18.35,1609,15.4146577398969,15.4550787149977,14.5436253548824,14.5436253548824,2030.10936266233,0.0,1.0
2018-07-20,19.3,19.3,19.3,19.3,100,15.2965650871515,15.2965650871515,15.2965650871515,15.2965650871515,126.172117008224,0.0,1.0
2018-07-23,19.3,19.3,19.3,19.3,0,15.2965650871515,15.2965650871515,15.2965650871515,15.2965650871515,0,0.0,1.0
2018-07-24,19.3,19.3,19.3,19.3,50,15.2965650871515,15.2965650871515,15.2965650871515,15.2965650871515,63.0860585041122,0.0,1.0
2018-07-25,18.75,18.75,18.75,18.75,2500,14.8606526105747,14.8606526105747,14.8606526105747,14.8606526105747,3154.3029252056,0.0,1.0
2018-07-26,18.5,18.5,18.5,18.5,1500,14.662510575767,14.662510575767,14.662510575767,14.662510575767,1892.58175512336,0.0,1.0
2018-07-27,18.5,18.5,18.5,18.5,0,14.662510575767,14.662510575767,14.662510575767,14.662510575767,0,0.0,1.0
2018-07-30,18.35,18.35,18.35,18.35,225,14.5436253548824,14.5436253548824,14.5436253548824,14.5436253548824,283.887263268505,0.0,1.0
2018-07-31,18.25,18.5,18.25,18.5,7528,14.4643685409594,14.662510575767,14.4643685409594,14.662510575767,9498.23696837908,0.0,1.0
2018-08-01,18.5,18.5,18.3,18.3,1270,14.662510575767,14.662510575767,14.5039969479209,14.5039969479209,1602.38588600445,0.0,1.0
2018-08-02,18.5,18.5,18.5,18.5,1000,14.662510575767,14.662510575767,14.662510575767,14.662510575767,1261.72117008224,0.0,1.0
2018-08-03,18.6,18.6,18.6,18.6,710,14.7417673896901,14.7417673896901,14.7417673896901,14.7417673896901,895.82203075839,0.0,1.0
2018-08-06,18.6,18.8,18.6,18.7,2109,14.7417673896901,14.9002810175362,14.7417673896901,14.8210242036131,2660.96994770344,0.0,1.0
2018-08-07,18.5,18.5,18.5,18.5,1085,14.662510575767,14.662510575767,14.662510575767,14.662510575767,1368.96746953923,0.0,1.0
2018-08-08,18.85,18.85,18.5,18.501,320,14.9399094244977,14.9399094244977,14.662510575767,14.6633031439062,403.750774426318,0.0,1.0
2018-08-09,18.85,18.85,18.85,18.85,5,14.9399094244977,14.9399094244977,14.9399094244977,14.9399094244977,6.30860585041123,0.0,1.0
2018-08-10,18.775,18.775,18.775,18.775,315,14.8804668140554,14.8804668140554,14.8804668140554,14.8804668140554,397.442168575907,0.0,1.0
2018-08-13,18.95,18.95,18.6,18.6,11443,15.0191662384208,15.0191662384208,14.7417673896901,14.7417673896901,14437.8753492511,0.0,1.0
2018-08-14,18.95,18.95,18.85,18.9,67701,15.0191662384208,15.0191662384208,14.9399094244977,14.9795378314593,85419.7849357379,0.0,1.0
2018-08-15,18.95,18.95,18.95,18.95,0,15.0191662384208,15.0191662384208,15.0191662384208,15.0191662384208,0,0.0,1.0
2018-08-16,18.95,18.95,18.95,18.95,1021,15.0191662384208,15.0191662384208,15.0191662384208,15.0191662384208,1288.21731465397,0.0,1.0
2018-08-17,18.95,18.95,18.95,18.95,730,15.0191662384208,15.0191662384208,15.0191662384208,15.0191662384208,921.056454160037,0.0,1.0
2018-08-20,18.95,18.95,18.95,18.95,0,15.0191662384208,15.0191662384208,15.0191662384208,15.0191662384208,0,0.0,1.0
2018-08-21,19.625,19.625,19.138,19.138,832,15.5541497324015,15.5541497324015,15.1681690485962,15.1681690485962,1049.75201350842,0.0,1.0
2018-08-22,19.849,19.85,19.3,19.85,5250,15.7316849955892,15.7324775637284,15.2965650871515,15.7324775637284,6624.03614293175,0.0,1.0
2018-08-23,19.15,19.85,19.15,19.85,2746,15.1776798662669,15.7324775637284,15.1776798662669,15.7324775637284,3464.68633304584,0.0,1.0
2018-08-24,19.15,19.15,19.15,19.15,5,15.1776798662669,15.1776798662669,15.1776798662669,15.1776798662669,6.30860585041122,0.0,1.0
2018-08-27,19.5,19.5,19.5,19.5,450,15.4550787149977,15.4550787149977,15.4550787149977,15.4550787149977,567.774526537007,0.0,1.0
2018-08-28,19.7,19.7,19.5,19.5,910,15.6135923428438,15.6135923428438,15.4550787149977,15.4550787149977,1148.16626477484,0.0,1.0
2018-08-29,19.699,19.699,19.25,19.25,546,15.6127997747046,15.6127997747046,15.25693668019,15.25693668019,688.899758864902,0.0,1.0
2018-08-30,19.699,19.699,19.699,19.699,0,15.6127997747046,15.6127997747046,15.6127997747046,15.6127997747046,0,0.0,1.0
2018-08-31,19.65,19.7,19.65,19.7,1745,15.5739639358823,15.6135923428438,15.5739639358823,15.6135923428438,2201.70344179351,0.0,1.0
2018-09-04,19.7,19.7,19.7,19.7,893,15.6135923428438,15.6135923428438,15.6135923428438,15.6135923428438,1126.71700488344,0.0,1.0
2018-09-05,19.701,19.75,19.701,19.75,2000,15.614384910983,15.6532207498053,15.614384910983,15.6532207498053,2523.44234016449,0.0,1.0
2018-09-06,19.75,19.765,19.7,19.7,2572,15.6532207498053,15.6651092718938,15.6135923428438,15.6135923428438,3245.14684945153,0.0,1.0
2018-09-07,19.8,19.8,19.8,19.8,400,15.6928491567669,15.6928491567669,15.6928491567669,15.6928491567669,504.688468032895,0.0,1.0
2018-09-10,19.75,19.8,19.75,19.8,857,15.6532207498053,15.6928491567669,15.6532207498053,15.6928491567669,1081.29504276048,0.0,1.0
2018-09-11,20.4,20.5,19.7,19.7,3152,16.1683900403053,16.2476468542283,15.6135923428438,15.6135923428438,3976.94512809921,0.0,1.0
2018-09-12,20.0,20.0,19.7,19.7,2970,15.851362784613,15.851362784613,15.6135923428438,15.6135923428438,3747.31187514425,0.0,1.0
2018-09-13,20.3,20.3,20.09,20.09,2307,16.0891332263822,16.0891332263822,15.9226939171438,15.9226939171438,2910.79073937973,0.0,1.0
2018-09-14,20.0,21.2,20.0,21.2,642022,15.851362784613,16.8024445516898,15.851362784613,16.8024445516898,810052.74905854,0.0,1.0
2018-09-17,20.0,20.1,20.0,20.05,63925,15.851362784613,15.9306195985361,15.851362784613,15.8909911915745,80655.5257975072,0.0,1.0
2018-09-18,19.97,20.3,19.8,20.08,121668,15.8275857404361,16.0891332263822,15.6928491567669,15.9147682357514,153511.091321566,0.0,1.0
2018-09-19,20.0,20.022,19.95,20.0,46156,15.851362784613,15.8687992836761,15.8117343776515,15.851362784613,58236.0023263159,0.0,1.0
2018-09-20,20.0,20.04,20.0,20.0,4967,15.851362784613,15.8830655101822,15.851362784613,15.851362784613,6266.96905179849,0.0,1.0
2018-09-21,20.0,20.067,20.0,20.018,3062,15.851362784613,15.9044648499414,15.851362784613,15.8656290111191,3863.39022279182,0.0,1.0
2018-09-24,20.0,20.1,20.0,20.0,5522,15.851362784613,15.9306195985361,15.851362784613,15.851362784613,6967.22430119413,0.0,1.0
2018-09-25,20.0,20.04,20.0,20.0,7888,15.851362784613,15.8830655101822,15.851362784613,15.851362784613,9952.45658960871,0.0,1.0
2018-09-26,20.0,20.036,20.0,20.0,25026,15.851362784613,15.8798952376253,15.851362784613,15.851362784613,31575.8340024782,0.0,1.0
2018-09-27,19.94,20.021,19.8,20.021,6612,15.8038086962592,15.8680067155368,15.6928491567669,15.8680067155368,8342.50037658376,0.0,1.0
2018-09-28,19.8,20.04,19.8,20.04,813,15.6928491567669,15.8830655101822,15.6928491567669,15.8830655101822,1025.77931127686,0.0,1.0
2018-10-01,19.8,19.952,19.8,19.88,4606,15.6928491567669,15.8133195139299,15.6928491567669,15.7562546079053,5811.48770939879,0.0,1.0
2018-10-02,19.74,19.9,19.7,19.8,21550,15.645295068413,15.7721059706899,15.6135923428438,15.6928491567669,27190.0912152723,0.0,1.0
2018-10-03,19.75,19.75,19.7,19.71,1398,15.6532207498053,15.6532207498053,15.6135923428438,15.6215180242361,1763.88619577498,0.0,1.0
2018-10-04,19.82,19.9,19.75,19.75,5496,15.7087005195515,15.7721059706899,15.6532207498053,15.6532207498053,6934.41955077199,0.0,1.0
2018-10-05,19.75,19.89,19.75,19.82,50277,15.6532207498053,15.7641802892976,15.6532207498053,15.7087005195515,63435.555268225,0.0,1.0
2018-10-08,19.63,19.758,19.6,19.75,117470,15.5581125730977,15.6595612949192,15.5343355289207,15.6532207498053,148214.38584956,0.0,1.0
2018-10-09,19.37,19.58,19.35,19.58,127132,15.3520448568977,15.5184841661361,15.3361934941131,15.5184841661361,160405.135794895,0.0,1.0
2018-10-10,19.5,19.595,19.35,19.35,4295,15.4550787149977,15.5303726882246,15.3361934941131,15.3361934941131,5419.09242550322,0.0,1.0
2018-10-11,19.36,19.65,19.25,19.5,26555,15.3441191755054,15.5739639358823,15.25693668019,15.4550787149977,33505.0056715339,0.0,1.0
2018-10-12,19.11,19.43,19.11,19.43,3371,15.1459771406977,15.3995989452515,15.1459771406977,15.3995989452515,4253.26206434724,0.0,1.0
2018-10-15,18.55,19.25,18.55,19.09,10700,14.7021389827286,15.25693668019,14.7021389827286,15.1301257779131,13500.4165198799,0.0,1.0
2018-10-16,18.7,18.907,18.613,18.71,4100,14.8210242036131,14.9850858084339,14.7520707755001,14.8289498850055,5173.05679733721,0.0,1.0
2018-10-17,18.57,18.78,18.57,18.78,1434,14.7179903455132,14.8844296547516,14.7179903455132,14.8844296547516,1809.30815789793,0.0,1.0
2018-10-18,18.0,18.66,17.905,18.66,3734,14.2662265061517,14.7893214780439,14.1909325329248,14.7893214780439,4711.26684908709,0.0,1.0
2018-10-19,17.05,18.0,16.43,18.0,22704,13.5132867738826,14.2662265061517,13.0218945275596,14.2662265061517,28646.1174455472,0.0,1.0
2018-10-22,17.39,17.459,17.05,17.05,5387,13.782759941221,13.8374471428279,13.5132867738826,13.5132867738826,6796.89194323303,0.0,1.0
2018-10-23,17.07,17.39,17.05,17.34,23369,13.5291381366672,13.782759941221,13.5132867738826,13.7431315342595,29485.1620236519,0.0,1.0
2018-10-24,16.7,17.25,16.57,17.05,47203,13.2358879251518,13.6718004017287,13.1328540670519,13.5132867738826,59557.0243913923,0.0,1.0
2018-10-25,17.0,17.15,16.75,16.8,20243,13.473658366921,13.5925435878056,13.2755163321134,13.3151447390749,25541.0216459749,0.0,1.0
2018-10-26,17.13,17.14,16.895,16.93,3217,13.576692225021,13.5846179064133,13.3904387123018,13.4181785971749,4058.95700415458,0.0,1.0
2018-10-29,17.26,18.75,16.8,17.14,6813,13.679726083121,14.8606526105747,13.3151447390749,13.5846179064133,8596.10633177032,0.0,1.0
2018-10-30,17.69,18.75,16.99,17.35,13707,14.0205303829902,14.8606526105747,13.4657326855287,13.7510572156518,17294.4120783173,0.0,1.0
2018-10-31,17.5,17.79,17.12,17.36,12688,13.8699424365364,14.0997871969133,13.5687665436287,13.7589828970441,16008.7182060034,0.0,1.0
2018-11-01,17.5,17.5,17.5,17.5,94,13.8699424365364,13.8699424365364,13.8699424365364,13.8699424365364,118.60178998773,0.0,1.0
2018-11-02,18.48,18.48,17.62,17.62,974,14.6466592129824,14.6466592129824,13.965050613244,13.965050613244,1228.9164196601,0.0,1.0
2018-11-05,18.15,18.727,18.15,18.48,1209,14.3851117270363,14.8424235433724,14.3851117270363,14.6466592129824,1525.42089462943,0.0,1.0
2018-11-06,18.44,18.64,18.0,18.64,4071,14.6149564874132,14.7734701152593,14.2662265061517,14.7734701152593,5136.4668834048,0.0,1.0
2018-11-07,18.44,18.44,18.44,18.44,508,14.6149564874132,14.6149564874132,14.6149564874132,14.6149564874132,640.954354401778,0.0,1.0
2018-11-08,18.83,18.83,18.44,18.44,9850,14.9240580617131,14.9240580617131,14.6149564874132,14.6149564874132,12427.9535253101,0.0,1.0
2018-11-09,18.93,18.94,18.41,18.94,27437,15.0033148756362,15.0112405570285,14.5911794432363,15.0112405570285,34617.8437435465,0.0,1.0
2018-11-12,19.2,19.2,18.4,18.9,13671,15.2173082732285,15.2173082732285,14.583253761844,14.9795378314593,17248.9901161943,0.0,1.0
2018-11-13,19.87,19.93,18.6,19.01,41916,15.748328926513,15.7958830148668,14.7417673896901,15.0667203267747,52886.3045651673,0.0,1.0
2018-11-14,20.51,20.51,19.5,19.95,112683,16.2555725356206,16.2555725356206,15.4550787149977,15.8117343776515,142174.526608377,0.0,1.0
2018-11-15,20.25,20.45,18.53,20.44,7088,16.0495048194207,16.2080184472668,14.6862876199439,16.2000927658745,8943.0796535429,0.0,1.0
2018-11-16,20.3,20.43,20.2,20.43,13367,16.0891332263822,16.1921670844822,16.0098764124591,16.1921670844822,16865.4268804893,0.0,1.0
2018-11-19,20.45,20.49,19.445,20.25,11052,16.2080184472668,16.239721172836,15.41148746734,16.0495048194207,13944.5423717489,0.0,1.0
2018-11-20,19.55,20.25,19.55,20.25,6191,15.4947071219592,16.0495048194207,15.4947071219592,16.0495048194207,7811.31576397916,0.0,1.0
2018-11-21,20.0,20.2,18.7,19.89,21320,15.851362784613,16.0098764124591,14.8210242036131,15.7641802892976,26899.8953461534,0.0,1.0
2018-11-23,20.2,20.2,20.2,20.2,212,16.0098764124591,16.0098764124591,16.0098764124591,16.0098764124591,267.484888057436,0.0,1.0
2018-11-26,19.27,20.49,19.27,20.2,10337,15.2727880429746,16.239721172836,15.2727880429746,16.0098764124591,13042.4117351401,0.0,1.0
2018-11-27,19.88,20.04,19.018,19.31,15024,15.7562546079053,15.8830655101822,15.0730608718885,15.3044907685438,18956.0988593156,0.0,1.0
2018-11-28,19.9,20.0,18.77,19.94,36154,15.7721059706899,15.851362784613,14.8765039733593,15.8038086962592,45616.2671831534,0.0,1.0
2018-11-29,20.13,20.13,19.175,19.85,6663,15.954396642713,15.954396642713,15.1974940697477,15.7324775637284,8406.84815625796,0.0,1.0
2018-11-30,20.25,20.25,19.24,19.24,24044,16.0495048194207,16.0495048194207,15.2490109987977,15.2490109987977,30336.8238134573,0.0,1.0
2018-12-03,20.09,20.45,19.7,20.0,33146,15.9226939171438,16.2080184472668,15.6135923428438,15.851362784613,41821.0099035458,0.0,1.0
2018-12-04,20.0,20.34,19.54,20.0,47462,15.851362784613,16.1208359519514,15.4867814405669,15.851362784613,59883.8101744433,0.0,1.0
2018-12-06,20.0,20.41,19.42,20.0,19934,15.851362784613,16.1763157216976,15.3916732638592,15.851362784613,25151.1498044194,0.0,1.0
2018-12-07,20.0,20.26,19.1,20.0,27410,15.851362784613,16.057430500813,15.1380514593054,15.851362784613,34583.7772719542,0.0,1.0
2018-12-10,20.06,20.38,18.855,20.0,47415,15.8989168729668,16.1525386775206,14.9438722651939,15.851362784613,59824.5092794496,0.0,1.0
2018-12-11,20.1,20.35,19.005,20.32,54156,15.9306195985361,16.1287616333437,15.0627574860785,16.1049845891668,68329.7716869737,0.0,1.0
2018-12-12,19.84,20.3,19.33,19.51,37815,15.7245518823361,16.0891332263822,15.3203421313285,15.46300439639,47711.9860466599,0.0,1.0
2018-12-13,20.13,20.26,19.3,19.99,43643,15.954396642713,16.057430500813,15.2965650871515,15.8434371032207,55065.2970258992,0.0,1.0
2018-12-14,19.85,20.24,19.405,20.24,35944,15.7324775637284,16.0415791380283,15.3797847417708,16.0415791380283,45351.3057374361,0.0,1.0
2018-12-17,18.92,19.9,18.29,19.57,41793,14.9953891942439,15.7721059706899,14.4960712665286,15.5105584847438,52731.1128612471,0.0,1.0
2018-12-18,18.16,19.73,18.1,19.0,57392,14.3930374084286,15.6373693870207,14.3454833200748,15.0587946453823,72412.70139336,0.0,1.0
2018-12-19,15.9,18.44,15.53,18.32,59209,12.6018334137673,14.6149564874132,12.308583202252,14.5198483107055,74705.2487593996,0.0,1.0
2018-12-20,15.95,17.0,15.9,16.3,100659,12.6414618207289,13.473658366921,12.6018334137673,12.9188606694596,127003.591259308,0.0,1.0
2018-12-21,17.51,18.39,16.09,16.09,194733,13.8778681179287,14.5753280804516,12.7524213602212,12.7524213602212,245698.748613625,0.0,1.0
2018-12-24,16.6,17.48,16.37,17.48,4733,13.1566311112288,13.8540910737518,12.9743404392057,13.8540910737518,5971.72629799924,0.0,1.0
2018-12-26,16.61,17.212,16.05,16.69,14087,13.1645567926211,13.6416828124379,12.7207186346519,13.2279622437595,17773.8661229485,0.0,1.0
2018-12-27,16.35,16.5,16.05,16.5,18896,12.9584890764211,13.0773742973057,12.7207186346519,13.0773742973057,23841.4832298741,0.0,1.0
2018-12-28,16.69,16.7,16.29,16.29,5785,13.2279622437595,13.2358879251518,12.9109349880673,12.9109349880673,7299.05696892579,0.0,1.0
2018-12-31,17.61,17.95,16.295,16.84,20769,13.9571249318517,14.2265980991902,12.9148978287634,13.3468474646441,26204.6869814381,0.0,1.0
2019-01-02,17.67,17.75,16.96,17.67,19789,14.0046790202056,14.068084471344,13.4419556413518,14.0046790202056,24968.2002347574,0.0,1.0
2019-01-03,17.71,17.71,16.78,17.65,7858,14.0363817457748,14.0363817457748,13.2992933762903,13.988827657421,9914.60495450626,0.0,1.0
2019-01-04,18.24,18.25,17.71,17.83,16648,14.456442859567,14.4643685409594,14.0363817457748,14.1314899224825,21005.1340395292,0.0,1.0
2019-01-07,17.85,18.23,17.85,18.23,6519,14.1473412852671,14.4485171781747,14.1473412852671,14.4485171781747,8225.16030776613,0.0,1.0
2019-01-08,17.78,18.1,17.16,18.1,2301,14.091861515521,14.3454833200748,13.6004692691979,14.3454833200748,2903.22041235923,0.0,1.0
2019-01-09,17.64,18.19,17.33,17.8,4157,13.9809019760287,14.4168144526055,13.7352058528672,14.1077128783056,5244.97490403186,0.0,1.0
2019-01-10,17.52,18.14,17.52,18.14,2222,13.885793799321,14.377186045644,13.885793799321,14.377186045644,2803.54443992274,0.0,1.0
2019-01-11,17.57,17.804,17.34,17.46,1585,13.9254222062825,14.1108831508625,13.7431315342595,13.8382397109671,1999.82805458035,0.0,1.0
2019-01-14,17.67,17.99,17.424,17.424,2609,14.0046790202056,14.2583008247594,13.8097072579548,13.8097072579548,3291.83053274456,0.0,1.0
2019-01-15,17.56,17.98,17.5,17.67,3023,13.9174965248902,14.2503751433671,13.8699424365364,14.0046790202056,3814.18309715862,0.0,1.0
2019-01-16,18.08,18.08,17.6,17.61,1517,14.3296319572901,14.3296319572901,13.9491992504594,13.9571249318517,1914.03101501477,0.0,1.0
2019-01-17,17.57,18.09,17.57,17.95,9213,13.9254222062825,14.3375576386825,13.9254222062825,14.2265980991902,11624.2371399677,0.0,1.0
2019-01-18,17.6,18.47,17.44,17.63,11305,13.9491992504594,14.6387335315901,13.8223883481825,13.9729762946364,14263.7578277798,0.0,1.0
2019-01-22,17.65,18.33,17.4569,17.46,5380,13.988827657421,14.5277739920978,13.8357827497355,13.8382397109671,6788.05989504244,0.0,1.0
2019-01-23,17.88,17.88,17.72,17.72,1064,14.171118329444,14.171118329444,14.0443074271671,14.0443074271671,1342.47132496751,0.0,1.0
2019-01-24,17.56,17.769,17.37,17.769,3112,13.9174965248902,14.0831432659894,13.7669085784364,14.0831432659894,3926.47628129594,0.0,1.0
2019-01-25,17.42,17.605,17.41,17.45,51879,13.8065369853979,13.9531620911556,13.7986113040056,13.8303140295748,65456.8325826967,0.0,1.0
2019-01-28,17.45,17.45,17.31,17.31,4514,13.8303140295748,13.8303140295748,13.7193544900825,13.7193544900825,5695.40936175125,0.0,1.0
2019-01-29,17.25,17.55,17.25,17.33,49952,13.6718004017287,13.9095708434979,13.6718004017287,13.7352058528672,63025.4958879481,0.0,1.0
2019-01-30,17.35,17.5,17.26,17.27,2403,13.7510572156518,13.8699424365364,13.679726083121,13.6876517645133,3031.91597170762,0.0,1.0
2019-01-31,17.5,17.5,17.293,17.464,5620,13.8699424365364,13.8699424365364,13.7058808317156,13.8414099835241,7090.87297586218,0.0,1.0
2019-02-01,17.45,17.54,17.32,17.474,5455,13.8303140295748,13.9016451621056,13.7272801714749,13.8493356649164,6882.68898279864,0.0,1.0
2019-02-04,17.45,17.5,17.42,17.45,7665,13.8303140295748,13.8699424365364,13.8065369853979,13.8303140295748,9671.0927686804,0.0,1.0
2019-02-05,17.45,17.49,17.42,17.455,6124,13.8303140295748,13.8620167551441,13.8065369853979,13.834276870271,7726.78044558366,0.0,1.0
2019-02-06,17.32,17.48,17.32,17.48,5825,13.7272801714749,13.8540910737518,13.7272801714749,13.8540910737518,7349.52581572903,0.0,1.0
2019-02-07,17.28,17.44,17.27,17.44,5100,13.6955774459056,13.8223883481825,13.6876517645133,13.8223883481825,6434.77796741944,0.0,1.0
2019-02-08,17.29,17.445,17.14,17.14,3051,13.7035031272979,13.8263511888787,13.5846179064133,13.5846179064133,3849.51128992093,0.0,1.0
2019-02-11,17.35,17.51,17.31,17.51,3699,13.7510572156518,13.8778681179287,13.7193544900825,13.8778681179287,4667.1066081342,0.0,1.0
2019-02-12,17.4,17.45,17.398,17.45,2057,13.7906856226133,13.8303140295748,13.7891004863348,13.8303140295748,2595.36044685917,0.0,1.0
2019-02-13,17.4,17.4,17.4,17.4,273,13.7906856226133,13.7906856226133,13.7906856226133,13.7906856226133,344.449879432452,0.0,1.0
2019-02-14,17.45,17.45,17.42,17.42,8268,13.8303140295748,13.8303140295748,13.8065369853979,13.8065369853979,10431.91063424,0.0,1.0
2019-02-15,17.46,17.75,17.46,17.46,31708,13.8382397109671,14.068084471344,13.8382397109671,13.8382397109671,40006.6548609678,0.0,1.0
2019-02-19,17.59,17.59,17.47,17.5,10174,13.9412735690671,13.9412735690671,13.8461653923594,13.8699424365364,12836.7511844167,0.0,1.0
2019-02-20,17.6,17.65,17.57,17.57,15911,13.9491992504594,13.988827657421,13.9254222062825,13.9254222062825,20075.2455371786,0.0,1.0
2019-02-21,17.66,17.665,17.6,17.665,14650,13.9967533388133,14.0007161795094,13.9491992504594,14.0007161795094,18484.2151417048,0.0,1.0
2019-02-22,17.88,17.88,17.6,17.8,62166,14.171118329444,14.171118329444,13.9491992504594,14.1077128783056,78436.1582593327,0.0,1.0
2019-02-25,17.74,17.99,17.66,17.82,4414,14.0601587899517,14.2583008247594,13.9967533388133,14.1235642410902,5569.23724474302,0.0,1.0
2019-02-26,17.68,17.75,17.68,17.68,6851,14.0126047015979,14.068084471344,14.0126047015979,14.0126047015979,8644.05173623343,0.0,1.0
2019-02-27,17.73,17.86,17.62,17.68,10015,14.0522331085594,14.1552669666594,13.965050613244,14.0126047015979,12636.1375183737,0.0,1.0
2019-02-28,17.75,17.91,17.73,17.91,3039,14.068084471344,14.1948953736209,14.0522331085594,14.1948953736209,3834.37063587994,0.0,1.0
2019-03-01,17.77,17.92,17.77,17.77,9539,14.0839358341286,14.2028210550132,14.0839358341286,14.0839358341286,12035.5582414145,0.0,1.0
2019-03-04,17.66,17.812,17.66,17.69,20049,13.9967533388133,14.1172236959763,13.9967533388133,14.0205303829902,25296.2477389788,0.0,1.0
2019-03-05,17.66,17.75,17.66,17.66,4927,13.9967533388133,14.068084471344,13.9967533388133,13.9967533388133,6216.50020499519,0.0,1.0
2019-03-06,17.66,17.74,17.66,17.66,7735,13.9967533388133,14.0601587899517,13.9967533388133,13.9967533388133,9759.41325058612,0.0,1.0
2019-03-07,17.61,17.656,17.61,17.656,904,13.9571249318517,13.9935830662563,13.9571249318517,13.9935830662563,1140.59593775435,0.0,1.0
2019-03-08,17.5,17.64,17.33,17.61,12385,13.8699424365364,13.9809019760287,13.7352058528672,13.9571249318517,15626.4166914685,0.0,1.0
2019-03-11,17.445,17.51,17.37,17.46,9493,13.8263511888787,13.8778681179287,13.7669085784364,13.8382397109671,11977.5190675907,0.0,1.0
2019-03-12,17.37,17.51,17.37,17.42,5789,13.7669085784364,13.8778681179287,13.7669085784364,13.8065369853979,7304.10385360609,0.0,1.0
2019-03-13,17.39,17.4,17.37,17.4,8993,13.782759941221,13.7906856226133,13.7669085784364,13.7906856226133,11346.6584825496,0.0,1.0
2019-03-14,17.36,17.4,17.295,17.4,17003,13.7589828970441,13.7906856226133,13.7074659679941,13.7906856226133,21453.0450549083,0.0,1.0
2019-03-15,17.31,17.349,17.31,17.34,11169,13.7193544900825,13.7502646475125,13.7193544900825,13.7431315342595,14092.1637486486,0.0,1.0
2019-03-18,17.32,17.335,17.054,17.29,97405,13.7272801714749,13.7391686935633,13.5164570464395,13.7035031272979,122897.95057186,0.0,1.0
2019-03-19,17.62,17.62,17.22,17.28,14812,13.965050613244,13.965050613244,13.6480233575518,13.6955774459056,18688.6139712582,0.0,1.0
2019-03-20,17.36,17.5,17.22,17.5,12034,13.7589828970441,13.8699424365364,13.6480233575518,13.8699424365364,15183.5525607697,0.0,1.0
2019-03-21,17.19,17.49,17.19,17.3,2474,13.6242463133749,13.8620167551441,13.6242463133749,13.7114288086902,3121.49817478346,0.0,1.0
2019-03-22,17.1,17.17,16.71,17.16,4725,13.5529151808441,13.6083949505903,13.2438136065442,13.6004692691979,5961.6325286386,0.0,1.0
2019-03-25,16.79,17.15,16.59,16.65,11139,13.3072190576826,13.5925435878056,13.1487054298365,13.1962595181903,14054.3121135461,0.0,1.0
2019-03-26,17.19,17.2,16.624,17.01,17811,13.6242463133749,13.6321719947672,13.1756527465703,13.4815840483134,22472.5157603347,0.0,1.0
2019-03-27,16.97,17.23,16.88,17.04,17933,13.4498813227441,13.6559490389441,13.3785501902134,13.5053610924903,22626.4457430849,0.0,1.0
2019-03-28,16.92,17.0,16.92,16.934,7573,13.4102529157826,13.473658366921,13.4102529157826,13.4213488697318,9555.01442103281,0.0,1.0
2019-03-29,16.91,16.91,16.83,16.83,1657,13.4023272343903,13.4023272343903,13.3389217832518,13.3389217832518,2090.67197882627,0.0,1.0
2019-04-01,16.95,16.99,16.87,16.87,6758,13.4340299599595,13.4657326855287,13.3706245088211,13.3706245088211,8526.71166741579,0.0,1.0
2019-04-02,17.02,17.05,16.87,16.87,8998,13.4895097297057,13.5132867738826,13.3706245088211,13.3706245088211,11352.9670884,0.0,1.0
2019-04-03,16.99,17.17,16.87,16.88,7232,13.4657326855287,13.6083949505903,13.3706245088211,13.3785501902134,9124.76750203479,0.0,1.0
2019-04-04,16.98,17.0,16.92,17.0,2131,13.4578070041364,13.473658366921,13.4102529157826,13.473658366921,2688.72781344526,0.0,1.0
2019-04-05,17.13,17.13,16.93,17.0,6004,13.576692225021,13.576692225021,13.4181785971749,13.473658366921,7575.37390517379,0.0,1.0
2019-04-08,16.94,17.12,16.94,17.0,8374,13.4261042785672,13.5687665436287,13.4261042785672,13.473658366921,10565.6530782687,0.0,1.0
2019-04-09,16.87,16.9,16.87,16.9,1054,13.3706245088211,13.394401552998,13.3706245088211,13.394401552998,1329.85411326668,0.0,1.0
2019-04-10,16.82,17.11,16.82,16.82,5129,13.3309961018595,13.5608408622364,13.3309961018595,13.3309961018595,6471.36788135183,0.0,1.0
2019-04-11,16.42,16.89,16.183,16.77,28597,13.0139688461673,13.3864758716057,12.8261301971696,13.291367694898,36081.4403008418,0.0,1.0
2019-04-12,16.45,16.838,16.45,16.83,9837,13.0377458903442,13.3452623283657,13.0377458903442,13.3389217832518,12411.551150099,0.0,1.0
2019-04-15,16.42,16.48,16.37,16.4,2979,13.0139688461673,13.0615229345211,12.9743404392057,12.9981174833827,3758.66736567499,0.0,1.0
2019-04-16,16.63,16.63,16.63,16.63,1426,13.1804081554057,13.1804081554057,13.1804081554057,13.1804081554057,1799.21438853728,0.0,1.0
2019-04-17,16.57,16.735,16.57,16.57,2700,13.1328540670519,13.2636278100249,13.1328540670519,13.1328540670519,3406.64715922204,0.0,1.0
2019-04-18,16.74,16.74,16.65,16.65,2362,13.2675906507211,13.2675906507211,13.1962595181903,13.1962595181903,2980.18540373425,0.0,1.0
2019-04-22,16.04,16.73,15.93,16.59,11475,12.7127929532596,13.2596649693288,12.6256104579442,13.1487054298365,14478.2504266937,0.0,1.0
2019-04-23,16.13,16.47,16.02,16.06,23974,12.7841240857904,13.0535972531288,12.696941590475,12.7286443160442,30248.5033315516,0.0,1.0
2019-04-24,16.05,16.3,16.05,16.12,16398,12.7207186346519,12.9188606694596,12.7207186346519,12.7761984043981,20689.7037470086,0.0,1.0
2019-04-25,16.2,16.44,16.07,16.25,5836,12.8396038555365,13.0298202089519,12.7365699974365,12.8792322624981,7363.40474859997,0.0,1.0
2019-04-26,16.25,16.7375,16.2,16.2,7384,12.8792322624981,13.265609230373,12.8396038555365,12.8396038555365,9316.54911988724,0.0,1.0
2019-04-29,16.25,16.25,16.25,16.25,2606,12.8792322624981,12.8792322624981,12.8792322624981,12.8792322624981,3288.04536923431,0.0,1.0
2019-04-30,16.4,16.6,16.17,16.25,33179,12.9981174833827,13.1566311112288,12.8158268113596,12.8792322624981,41862.6467021585,0.0,1.0
2019-05-01,16.38,16.74,16.38,16.4,22280,12.982266120598,13.2675906507211,12.982266120598,12.9981174833827,28111.1476694324,0.0,1.0
2019-05-02,16.69,16.71,16.32,16.39,26904,13.2279622437595,13.2438136065442,12.9347120322442,12.9901918019903,33945.3463598927,0.0,1.0
2019-05-03,16.74,16.99,16.36,16.61,17237,13.2675906507211,13.4657326855287,12.9664147578134,13.1645567926211,21748.2878087076,0.0,1.0
2019-05-06,16.7,17.0,16.43,16.43,13114,13.2358879251518,13.473658366921,13.0218945275596,13.0218945275596,16546.2114244586,0.0,1.0
2019-05-07,16.38,16.78,16.32,16.65,11400,12.982266120598,13.2992933762903,12.9347120322442,13.1962595181903,14383.6213389376,0.0,1.0
2019-05-08,16.64,17.0,16.47,16.47,15479,13.188333836798,13.473658366921,13.0535972531288,13.0535972531288,19530.181991703,0.0,1.0
2019-05-09,16.63,16.895,16.54,16.73,9652,13.1804081554057,13.3904387123018,13.1090770228749,13.2596649693288,12178.1327336338,0.0,1.0
2019-05-10,16.8,16.8,16.615,16.77,6284,13.3151447390749,13.3151447390749,13.1685196333172,13.291367694898,7928.65583279681,0.0,1.0
2019-05-13,17.13,17.32,16.532,16.66,26814,13.576692225021,13.7272801714749,13.1027364777611,13.2041851995826,33831.7914545853,0.0,1.0
2019-05-14,17.49,17.5,17.14,17.5,26602,13.8620167551441,13.8699424365364,13.5846179064133,13.8699424365364,33564.3065665277,0.0,1.0
2019-05-15,17.49,18.61,17.44,17.57,122881,13.8620167551441,14.7496930710824,13.8223883481825,13.9254222062825,155041.559100875,0.0,1.0
2019-05-16,17.67,17.87,16.77,17.5,103838,14.0046790202056,14.1631926480517,13.291367694898,13.8699424365364,131014.602859,0.0,1.0
2019-05-17,17.25,18.07,16.938,17.59,54580,13.6718004017287,14.3217062758978,13.4245191422887,13.9412735690671,68864.7414630888,0.0,1.0
2019-05-20,16.99,17.57,16.2,17.4,117438,13.4657326855287,13.9254222062825,12.8396038555365,13.7906856226133,148174.010772119,0.0,1.0
2019-05-21,17.32,17.5,16.77,17.12,32244,13.7272801714749,13.8699424365364,13.291367694898,13.5687665436287,40682.9374081316,0.0,1.0
2019-05-22,17.0,17.5,16.815,17.42,43314,13.473658366921,13.8699424365364,13.3270332611634,13.8065369853979,54650.1907609424,0.0,1.0
2019-05-23,17.58,17.58,16.95,17.165,23239,13.9333478876748,13.9333478876748,13.4340299599595,13.6044321098941,29321.1382715412,0.0,1.0
2019-05-24,17.74,17.94,17.144,17.94,30385,14.0601587899517,14.2186724177979,13.5877881789703,14.2186724177979,38337.397752949,0.0,1.0
2019-05-28,17.98,17.98,17.375,17.72,22070,14.2503751433671,14.2503751433671,13.7708714191325,14.0443074271671,27846.186223715,0.0,1.0
2019-05-29,17.88,18.0,17.67,17.799,31056,14.171118329444,14.2662265061517,14.0046790202056,14.1069203101663,39184.0126580741,0.0,1.0
2019-05-30,17.94,18.01,17.65,17.65,39619,14.2186724177979,14.274152187544,13.988827657421,13.988827657421,49988.1310374882,0.0,1.0
2019-05-31,17.75,18.0,17.37,17.458,23995,14.068084471344,14.2662265061517,13.7669085784364,13.8366545746887,30274.9994761234,0.0,1.0
2019-06-03,17.85,17.87,17.55,17.83,17509,14.1473412852671,14.1631926480517,13.9095708434979,14.1314899224825,22091.47596697,0.0,1.0
2019-06-04,17.57,17.89,17.275,17.88,19396,13.9254222062825,14.1790440108363,13.6916146052095,14.171118329444,24472.3438149152,0.0,1.0
2019-06-05,17.92,18.0,17.34,17.34,36628,14.2028210550132,14.2662265061517,13.7431315342595,13.7431315342595,46214.3230177725,0.0,1.0
2019-06-06,17.98,18.09,17.765,18.0,10923,14.2503751433671,14.3375576386825,14.0799729934325,14.2662265061517,13781.7803408083,0.0,1.0
2019-06-07,18.0,18.37,17.0619,17.0619,15745,14.2662265061517,14.559476717667,13.5227183347394,13.5227183347394,19865.7998229449,0.0,1.0
2019-06-10,18.09,18.1,17.34,17.86,40835,14.3375576386825,14.3454833200748,13.7431315342595,14.1552669666594,51522.3839803082,0.0,1.0
2019-06-11,18.09,18.45,17.56,18.09,29717,14.3375576386825,14.6228821688055,13.9174965248902,14.3375576386825,37494.5680113338,0.0,1.0
2019-06-12,18.25,18.43,17.545,18.19,77778,14.4643685409594,14.6070308060209,13.9056080028017,14.4168144526055,98134.1491666563,0.0,1.0
2019-06-13,19.0,19.6,17.849,18.1,47774,15.0587946453823,15.5343355289207,14.1465487171279,14.3454833200748,60277.4671795092,0.0,1.0
2019-06-14,18.65,18.85,18.445,18.85,30043,14.7813957966516,14.9399094244977,14.6189193281093,14.9399094244977,37905.8891127808,0.0,1.0
2019-06-17,18.9,19.0,18.335,18.45,48372,14.9795378314593,15.0587946453823,14.531736832794,14.6228821688055,61031.9764392181,0.0,1.0
2019-06-18,18.89,19.13,18.28,18.77,35705,14.971612150067,15.1618285034823,14.4881455851363,14.8765039733593,45049.7543777863,0.0,1.0
2019-06-19,18.9,19.0,18.68,18.89,46224,14.9795378314593,15.0587946453823,14.8051728408285,14.971612150067,58321.7993658814,0.0,1.0
2019-06-20,18.9,18.98,18.73,18.75,39445,14.9795378314593,15.0429432825977,14.8448012477901,14.8606526105747,49768.5915538939,0.0,1.0
2019-06-21,18.9,18.9,18.24,18.84,38255,14.9795378314593,14.9795378314593,14.456442859567,14.9319837431054,48267.1433614961,0.0,1.0
2019-06-24,18.9,18.9,18.7,18.88,48318,14.9795378314593,14.9795378314593,14.8210242036131,14.9636864686747,60963.8434960336,0.0,1.0
2019-06-25,18.89,19.0,18.52,18.74,43244,14.971612150067,15.0587946453823,14.6783619385516,14.8527269291824,54561.8702790363,0.0,1.0
2019-06-26,18.8,19.0,18.125,19.0,41567,14.9002810175362,15.0587946453823,14.3652975235555,15.0587946453823,52445.9638768086,0.0,1.0
2019-06-27,19.0,19.0,18.635,18.97,57952,15.0587946453823,15.0587946453823,14.7695072745632,15.0350176012054,73119.2652486063,0.0,1.0
2019-06-28,19.42,19.61,18.88,19.0,1242140,15.3916732638592,15.542261210313,14.9636864686747,15.0587946453823,1567234.33420596,0.0,1.0
2019-07-01,19.21,19.59,18.95,19.58,39205,15.2252339546208,15.5264098475284,15.0191662384208,15.5184841661361,49465.7784730742,0.0,1.0
2019-07-02,19.12,19.43,18.86,19.38,25424,15.15390282209,15.3995989452515,14.9478351058901,15.35997053829,32077.9990281709,0.0,1.0
2019-07-03,18.77,18.97,18.765,18.83,7435,14.8765039733593,15.0350176012054,14.8725411326631,14.9240580617131,9380.89689956146,0.0,1.0
2019-07-05,19.13,19.13,18.74,18.76,36793,15.1618285034823,15.1618285034823,14.8527269291824,14.868578291967,46422.507010836,0.0,1.0
2019-07-08,19.16,19.28,18.98,19.12,86761,15.1856055476592,15.2807137243669,15.0429432825977,15.15390282209,109468.190437506,0.0,1.0
2019-07-09,19.21,19.28,18.95,18.95,21031,15.2252339546208,15.2807137243669,15.0191662384208,15.0191662384208,26535.2579279996,0.0,1.0
2019-07-10,19.09,19.285,18.99,19.18,13382,15.1301257779131,15.2846765650631,15.05086896399,15.2014569104439,16884.3526980406,0.0,1.0
2019-07-11,19.22,19.23,18.894,18.99,21750,15.2331596360131,15.2410853174054,14.9747824226239,15.05086896399,27442.4354492887,0.0,1.0
2019-07-12,19.5,19.52,19.2,19.276,76803,15.4550787149977,15.4709300777823,15.2173082732285,15.27754345181,96903.9710258262,0.0,1.0
2019-07-15,19.21,19.64,19.05,19.5,70847,15.2252339546208,15.56603825449,15.0984230523439,15.4550787149977,89389.1597368164,0.0,1.0
2019-07-16,19.06,19.39,18.91,19.24,16202,15.1063487337362,15.3678962196823,14.9874635128516,15.2490109987977,20442.4063976724,0.0,1.0
2019-07-17,18.99,19.22,18.82,19.08,23560,15.05086896399,15.2331596360131,14.9161323803208,15.1222000965208,29726.1507671377,0.0,1.0
2019-07-18,18.99,19.1,18.735,18.95,10617,15.05086896399,15.1380514593054,14.8487640884862,15.0191662384208,13395.6936627632,0.0,1.0
2019-07-19,18.35,18.78,18.03,18.78,18498,14.5436253548824,14.8844296547516,14.2900035503286,14.8844296547516,23339.3182041813,0.0,1.0
2019-07-22,17.25,17.79,16.35,16.68,60527,13.6718004017287,14.0997871969133,12.9584890764211,13.2200365623672,76368.1972615679,0.0,1.0
2019-07-23,17.18,17.23,17.01,17.2,10359,13.6163206319826,13.6559490389441,13.4815840483134,13.6321719947672,13070.1696008819,0.0,1.0
2019-07-24,17.59,17.87,17.07,17.07,22018,13.9412735690671,14.1631926480517,13.5291381366672,13.5291381366672,27780.5767228708,0.0,1.0
2019-07-25,17.06,17.62,17.02,17.23,32228,13.5212124552749,13.965050613244,13.4895097297057,13.6559490389441,40662.7498694104,0.0,1.0
2019-07-26,17.5,17.83,17.06,17.06,17581,13.8699424365364,14.1314899224825,13.5212124552749,13.5212124552749,22182.3198912158,0.0,1.0
2019-07-29,17.15,17.6,17.05,17.34,66626,13.5925435878056,13.9491992504594,13.5132867738826,13.7431315342595,84063.4346778997,0.0,1.0
2019-07-30,17.52,17.7,17.08,17.08,16669,13.885793799321,14.0284560643825,13.5370638180595,13.5370638180595,21031.6301841008,0.0,1.0
2019-07-31,18.02,18.3,17.48,17.53,17506,14.2820778689363,14.5039969479209,13.8540910737518,13.8937194807133,22087.6908034597,0.0,1.0
2019-08-01,17.13,17.95,17.12,17.93,16076,13.576692225021,14.2265980991902,13.5687665436287,14.2107467364055,20283.4295302421,0.0,1.0
2019-08-02,17.55,17.675,17.16,17.19,10300,13.9095708434979,14.0086418609017,13.6004692691979,13.6242463133749,12995.7280518471,0.0,1.0
2019-08-05,17.08,17.42,17.05,17.31,15892,13.5370638180595,13.8065369853979,13.5132867738826,13.7193544900825,20051.272834947,0.0,1.0
2019-08-06,17.04,17.35,16.95,17.26,12432,13.5053610924903,13.7510572156518,13.4340299599595,13.679726083121,15685.7175864624,0.0,1.0
2019-08-07,16.83,17.25,16.82,16.92,11822,13.3389217832518,13.6718004017287,13.3309961018595,13.4102529157826,14916.0676727123,0.0,1.0
2019-08-08,17.0,17.37,16.95,16.99,11761,13.473658366921,13.7669085784364,13.4340299599595,13.4657326855287,14839.1026813373,0.0,1.0
2019-08-09,17.35,17.58,17.0,17.425,16785,13.7510572156518,13.9333478876748,13.473658366921,13.8104998260941,21177.9898398304,0.0,1.0
2019-08-12,17.31,17.71,17.22,17.22,10873,13.7193544900825,14.0363817457748,13.6480233575518,13.6480233575518,13718.6942823043,0.0,1.0
2019-08-13,17.6,18.14,17.4,17.4,18609,13.9491992504594,14.377186045644,13.7906856226133,13.7906856226133,23479.3692540605,0.0,1.0
2019-08-14,17.08,17.8,17.02,17.49,32044,13.5370638180595,14.1077128783056,13.4895097297057,13.8620167551441,40430.5931741153,0.0,1.0
2019-08-15,16.96,17.38,16.86,17.35,10871,13.4419556413518,13.7748342598287,13.3626988274288,13.7510572156518,13716.1708399641,0.0,1.0
2019-08-16,16.87,17.04,16.58,17.02,17647,13.3706245088211,13.5053610924903,13.1407797484442,13.4895097297057,22265.5934884412,0.0,1.0
2019-08-19,17.0,17.25,16.93,16.98,110270,13.473658366921,13.6718004017287,13.4181785971749,13.4578070041364,139129.993424969,0.0,1.0
2019-08-20,16.87,16.96,16.62,16.82,9060,13.3706245088211,13.4419556413518,13.1724824740134,13.3309961018595,11431.1938009451,0.0,1.0
2019-08-21,17.0,17.02,16.75,16.86,12096,13.473658366921,13.4895097297057,13.2755163321134,13.3626988274288,15261.7792733148,0.0,1.0
2019-08-22,16.88,17.0,16.75,17.0,9837,13.3785501902134,13.473658366921,13.2755163321134,13.473658366921,12411.551150099,0.0,1.0
2019-08-23,16.55,16.815,16.5,16.62,27227,13.1170027042673,13.3270332611634,13.0773742973057,13.1724824740134,34352.8822978291,0.0,1.0
2019-08-26,16.59,16.9,16.5,16.52,21565,13.1487054298365,13.394401552998,13.0773742973057,13.0932256600903,27209.0170328235,0.0,1.0
2019-08-27,16.5,16.67,16.32,16.5,25068,13.0773742973057,13.2121108809749,12.9347120322442,13.0773742973057,31628.8262916217,0.0,1.0
2019-08-28,16.47,16.52,16.35,16.46,31696,13.0535972531288,13.0932256600903,12.9584890764211,13.0456715717365,39991.5142069267,0.0,1.0
2019-08-29,16.89,16.9,16.47,16.56,26079,13.3864758716057,13.394401552998,13.0535972531288,13.1249283856596,32904.4263945747,0.0,1.0
2019-08-30,16.55,16.79,16.35,16.78,14032,13.1170027042673,13.3072190576826,12.9584890764211,13.2992933762903,17704.4714585939,0.0,1.0
2019-09-03,16.25,16.56,16.17,16.47,13322,12.8792322624981,13.1249283856596,12.8158268113596,13.0535972531288,16808.6494278356,0.0,1.0
2019-09-04,16.38,16.48,16.2,16.25,12181,12.982266120598,13.0615229345211,12.8396038555365,12.8792322624981,15369.0255727718,0.0,1.0
2019-09-05,16.55,16.91,16.2,16.43,16883,13.1170027042673,13.4023272343903,12.8396038555365,13.0218945275596,21301.6385144984,0.0,1.0
2019-09-06,16.55,16.93,16.5,16.69,4419,13.1170027042673,13.4181785971749,13.0773742973057,13.2279622437595,5575.5458505934,0.0,1.0
2019-09-09,17.8,18.56,16.72,16.72,62480,14.1077128783056,14.7100646641209,13.2517392879365,13.2517392879365,78832.3387067382,0.0,1.0
2019-09-10,18.75,18.9,17.62,17.62,33582,14.8606526105747,14.9795378314593,13.965050613244,13.965050613244,42371.1203337018,0.0,1.0
2019-09-11,18.82,19.14,18.525,18.75,50847,14.9161323803208,15.1697541848746,14.6823247792478,14.8606526105747,64154.7363351718,0.0,1.0
2019-09-12,18.89,19.12,18.32,18.32,56769,14.971612150067,15.15390282209,14.5198483107055,14.5198483107055,71626.6491043986,0.0,1.0
2019-09-13,19.3,19.49,18.63,18.88,54109,15.2965650871515,15.4471530336054,14.765544433867,14.9636864686747,68270.4707919802,0.0,1.0
2019-09-16,19.35,19.5,19.03,19.03,53394,15.3361934941131,15.4550787149977,15.0825716895593,15.0825716895593,67368.3401553711,0.0,1.0
2019-09-17,19.35,19.62,19.015,19.02,48746,15.3361934941131,15.5501868917053,15.0706831674708,15.074646008167,61503.8601568288,0.0,1.0
2019-09-18,19.3,19.48,19.13,19.36,47117,15.2965650871515,15.4392273522131,15.1618285034823,15.3441191755054,59448.5163707651,0.0,1.0
2019-09-19,19.29,19.45,18.55,19.0,41807,15.2886394057592,15.4154503080361,14.7021389827286,15.0587946453823,52748.7769576284,0.0,1.0
2019-09-20,18.68,19.39,18.58,19.23,236021,14.8051728408285,15.3678962196823,14.7259160269055,15.2410853174054,297792.692283981,0.0,1.0
2019-09-23,18.16,18.807,17.92,18.6,30957,14.3930374084286,14.9058289945108,14.2028210550132,14.7417673896901,39059.1022622359,0.0,1.0
2019-09-24,17.49,18.06,17.32,18.06,32548,13.8620167551441,14.3137805945055,13.7272801714749,14.3137805945055,41066.5006438367,0.0,1.0
2019-09-25,17.82,17.98,17.36,17.36,20860,14.1235642410902,14.2503751433671,13.7589828970441,13.7589828970441,26319.5036079155,0.0,1.0
2019-09-26,17.67,17.9,17.47,17.69,12826,14.0046790202056,14.1869696922286,13.8461653923594,14.0205303829902,16182.8357274748,0.0,1.0
2019-09-27,17.55,17.89,17.47,17.68,18297,13.9095708434979,14.1790440108363,13.8461653923594,14.0126047015979,23085.7122489948,0.0,1.0
2019-09-30,17.56,17.62,17.46,17.49,19573,13.9174965248902,13.965050613244,13.8382397109671,13.8620167551441,24695.6684620197,0.0,1.0
2019-10-01,17.58,17.88,17.55,17.66,18703,13.9333478876748,14.171118329444,13.9095708434979,13.9967533388133,23597.9710440482,0.0,1.0
2019-10-02,17.27,17.585,16.9,17.52,33475,13.6876517645133,13.937310728371,13.394401552998,13.885793799321,42236.1161685031,0.0,1.0
2019-10-03,16.85,17.14,16.7,17.11,19489,13.3547731460364,13.5846179064133,13.2358879251518,13.5608408622364,24589.6838837329,0.0,1.0
2019-10-04,17.37,17.48,16.76,16.78,9910,13.7669085784364,13.8540910737518,13.2834420135057,13.2992933762903,12503.656795515,0.0,1.0
2019-10-07,17.35,17.54,17.27,17.27,10002,13.7510572156518,13.9016451621056,13.6876517645133,13.6876517645133,12619.7351431626,0.0,1.0
2019-10-08,17.3,17.4,17.05,17.22,19602,13.7114288086902,13.7906856226133,13.5132867738826,13.6480233575518,24732.2583759522,0.0,1.0
2019-10-09,17.41,17.51,17.26,17.35,8278,13.7986113040056,13.8778681179287,13.679726083121,13.7510572156518,10444.5278459408,0.0,1.0
2019-10-10,17.4,17.63,17.4,17.47,19455,13.7906856226133,13.9729762946364,13.7906856226133,13.8461653923594,24546.78536395,0.0,1.0
2019-10-11,17.67,17.9,17.61,17.62,15605,14.0046790202056,14.1869696922286,13.9571249318517,13.965050613244,19689.1588591333,0.0,1.0
2019-10-14,17.74,17.79,17.5,17.56,4093,14.0601587899517,14.0997871969133,13.8699424365364,13.9174965248902,5164.22474914662,0.0,1.0
2019-10-15,17.9,17.92,17.52,17.565,11489,14.1869696922286,14.2028210550132,13.885793799321,13.9214593655864,14495.9145230749,0.0,1.0
2019-10-16,17.78,17.9,17.78,17.78,9947,14.091861515521,14.1869696922286,14.091861515521,14.091861515521,12550.340478808,0.0,1.0
2019-10-17,17.65,17.8,17.57,17.79,14794,13.988827657421,14.1077128783056,13.9254222062825,14.0997871969133,18665.9029901966,0.0,1.0
2019-10-18,17.46,17.622,17.33,17.55,42055,13.8382397109671,13.9666357495225,13.7352058528672,13.9095708434979,53061.6838078088,0.0,1.0
2019-10-21,17.47,17.62,17.411,17.62,26084,13.8461653923594,13.965050613244,13.7994038721448,13.965050613244,32910.7350004253,0.0,1.0
2019-10-22,17.43,17.5,17.36,17.36,6656,13.8144626667902,13.8699424365364,13.7589828970441,13.7589828970441,8398.01610806741,0.0,1.0
2019-10-23,17.47,17.47,17.3,17.32,3976,13.8461653923594,13.8461653923594,13.7114288086902,13.7272801714749,5016.60337224701,0.0,1.0
2019-10-24,17.27,17.32,17.2,17.26,8651,13.6876517645133,13.7272801714749,13.6321719947672,13.679726083121,10915.1498423815,0.0,1.0
2019-10-25,17.28,17.5,17.25,17.25,3233,13.6955774459056,13.8699424365364,13.6718004017287,13.6718004017287,4079.14454287589,0.0,1.0
2019-10-28,17.44,17.5,17.24,17.24,4913,13.8223883481825,13.8699424365364,13.6638747203364,13.6638747203364,6198.83610861407,0.0,1.0
2019-10-29,17.3,17.5,17.3,17.31,12652,13.7114288086902,13.8699424365364,13.7114288086902,13.7193544900825,15963.2962438806,0.0,1.0
2019-10-30,17.3,17.38,17.23,17.26,39807,13.7114288086902,13.7748342598287,13.6559490389441,13.679726083121,50225.3346174639,0.0,1.0
2019-10-31,17.22,17.29,17.1,17.26,16939,13.6480233575518,13.7035031272979,13.5529151808441,13.679726083121,21372.2949000231,0.0,1.0
2019-11-01,17.24,17.3,17.08,17.26,11415,13.6638747203364,13.7114288086902,13.5370638180595,13.679726083121,14402.5471564888,0.0,1.0
2019-11-04,17.21,17.31,16.72,17.24,25341,13.6400976761595,13.7193544900825,13.2517392879365,13.6638747203364,31973.276171054,0.0,1.0
2019-11-05,17.3,17.61,17.11,17.11,16033,13.7114288086902,13.9571249318517,13.5608408622364,13.5608408622364,20229.1755199286,0.0,1.0
2019-11-06,17.19,17.3,17.19,17.3,19090,13.6242463133749,13.7114288086902,13.6242463133749,13.7114288086902,24086.2571368699,0.0,1.0
2019-11-07,17.35,17.5,17.17,17.32,15546,13.7510572156518,13.8699424365364,13.6083949505903,13.7272801714749,19614.7173100985,0.0,1.0
2019-11-08,17.28,17.4,17.272,17.272,14337,13.6955774459056,13.7906856226133,13.6892369007918,13.6892369007918,18089.2964154691,0.0,1.0
2019-11-11,17.38,17.38,17.29,17.347,4638,13.7748342598287,13.7748342598287,13.7035031272979,13.7486795112341,5851.86278684143,0.0,1.0
2019-11-12,17.35,17.4,17.33,17.33,11509,13.7510572156518,13.7906856226133,13.7352058528672,13.7352058528672,14521.1489464765,0.0,1.0
2019-11-13,17.37,17.39,17.27,17.27,3473,13.7669085784364,13.782759941221,13.6876517645133,13.6876517645133,4381.95762369562,0.0,1.0
2019-11-14,17.39,17.45,17.385,17.43,10624,13.782759941221,13.8303140295748,13.7787971005248,13.8144626667902,13404.5257109537,0.0,1.0
2019-11-15,17.35,17.625,17.28,17.5,8449,13.7510572156518,13.9690134539402,13.6955774459056,13.8699424365364,10660.2821660248,0.0,1.0
2019-11-18,17.24,17.358,17.22,17.358,7275,13.6638747203364,13.7573977607656,13.6480233575518,13.7573977607656,9179.0215123483,0.0,1.0
2019-11-19,17.28,17.515,17.17,17.17,18714,13.6955774459056,13.8818309586248,13.6083949505903,13.6083949505903,23611.8499769191,0.0,1.0
2019-11-20,17.06,17.315,17.06,17.19,37227,13.5212124552749,13.7233173307787,13.5212124552749,13.6242463133749,46970.0939986515,0.0,1.0
2019-11-21,17.07,17.16,17.06,17.13,6609,13.5291381366672,13.6004692691979,13.5212124552749,13.576692225021,8338.71521307353,0.0,1.0
2019-11-22,17.03,17.2,17.02,17.2,2372,13.497435411098,13.6321719947672,13.4895097297057,13.6321719947672,2992.80261543507,0.0,1.0
2019-11-25,17.21,17.48,17.138,17.2,19679,13.6400976761595,13.8540910737518,13.5830327701349,13.6321719947672,24829.4109060484,0.0,1.0
2019-11-26,17.11,17.479,17.11,17.22,14580,13.5608408622364,13.8532985056125,13.5608408622364,13.6480233575518,18395.8946597991,0.0,1.0
2019-11-27,17.3,17.3,17.17,17.25,7373,13.7114288086902,13.7114288086902,13.6083949505903,13.6718004017287,9302.67018701639,0.0,1.0
2019-11-29,17.13,17.265,17.02,17.16,9785,13.576692225021,13.6836889238172,13.4895097297057,13.6004692691979,12345.9416492548,0.0,1.0
2019-12-02,17.08,17.205,17.0,17.18,143378,13.5370638180595,13.6361348354633,13.473658366921,13.6163206319826,180903.057924052,0.0,1.0
2019-12-03,16.93,17.065,16.69,17.0,28414,13.4181785971749,13.525175295971,13.2279622437595,13.473658366921,35850.5453267168,0.0,1.0
2019-12-04,16.87,17.08,16.87,17.08,5948,13.3706245088211,13.5370638180595,13.3706245088211,13.5370638180595,7504.71751964915,0.0,1.0
2019-12-05,16.91,17.015,16.824,17.015,3721,13.4023272343903,13.4855468890095,13.3341663744165,13.4855468890095,4694.86447387601,0.0,1.0
2019-12-06,16.95,17.14,16.935,16.98,52318,13.4340299599595,13.5846179064133,13.4221414378711,13.4578070041364,66010.7281763628,0.0,1.0
2019-12-09,16.93,17.09,16.86,16.87,74863,13.4181785971749,13.5449894994518,13.3626988274288,13.3706245088211,94456.2319558668,0.0,1.0
2019-12-10,17.37,17.58,16.86,17.06,14353,13.7669085784364,13.9333478876748,13.3626988274288,13.5212124552749,18109.4839541904,0.0,1.0
2019-12-11,17.0,17.34,16.915,17.34,15981,13.473658366921,13.7431315342595,13.4062900750864,13.7431315342595,20163.5660190844,0.0,1.0
2019-12-12,17.1,17.24,16.98,17.0,36390,13.5529151808441,13.6638747203364,13.4578070041364,13.473658366921,45914.0333792928,0.0,1.0
2019-12-13,17.04,17.2,16.92,17.02,14400,13.5053610924903,13.6321719947672,13.4102529157826,13.4895097297057,18168.7848491842,0.0,1.0
2019-12-16,17.15,17.32,16.94,17.09,43801,13.5925435878056,13.7272801714749,13.4261042785672,13.5449894994518,55264.6489707724,0.0,1.0
2019-12-17,17.12,17.385,17.0,17.12,106076,13.5687665436287,13.7787971005248,13.473658366921,13.5687665436287,133838.334837644,0.0,1.0
2019-12-18,17.25,17.42,17.02,17.2,113772,13.6718004017287,13.8065369853979,13.4895097297057,13.6321719947672,143548.540962597,0.0,1.0
2019-12-19,17.45,17.57,17.15,17.15,33762,13.8303140295748,13.9254222062825,13.5925435878056,13.5925435878056,42598.2301443167,0.0,1.0
2019-12-20,17.47,17.62,17.45,17.45,84722,13.8461653923594,13.965050613244,13.8303140295748,13.8303140295748,106895.540971708,0.0,1.0
2019-12-23,17.5,17.5,17.45,17.48,10972,13.8699424365364,13.8699424365364,13.8303140295748,13.8540910737518,13843.6046781423,0.0,1.0
2019-12-24,17.5,17.5,17.36,17.36,3465,13.8699424365364,13.8699424365364,13.7589828970441,13.7589828970441,4371.86385433496,0.0,1.0
2019-12-26,17.38,17.54,17.38,17.54,11232,13.7748342598287,13.9016451621056,13.7748342598287,13.9016451621056,14171.6521823637,0.0,1.0
2019-12-27,17.28,17.53,17.28,17.49,53047,13.6955774459056,13.8937194807133,13.6955774459056,13.8620167551441,66930.5229093528,0.0,1.0
2019-12-30,17.45,17.5,17.35,17.35,19983,13.8303140295748,13.8699424365364,13.7510572156518,13.7510572156518,25212.9741417535,0.0,1.0
2019-12-31,17.47,17.528,17.41,17.474,47077,13.8461653923594,13.8921343444348,13.7986113040056,13.8493356649164,59398.0475239619,0.0,1.0
2020-01-02,17.35,17.47,17.12,17.47,15069,13.7510572156518,13.8461653923594,13.5687665436287,13.8461653923594,19012.8763119693,0.0,1.0
2020-01-03,17.29,17.49,17.13,17.13,17415,13.7035031272979,13.8620167551441,13.576692225021,13.576692225021,21972.8741769823,0.0,1.0
2020-01-06,17.52,17.55,17.12,17.12,62025,13.885793799321,13.9095708434979,13.5687665436287,13.5687665436287,78258.2555743509,0.0,1.0
2020-01-07,17.35,17.56,17.311,17.42,18730,13.7510572156518,13.9174965248902,13.7201470582218,13.8065369853979,23632.0375156403,0.0,1.0
2020-01-08,17.39,17.45,17.192,17.192,31074,13.782759941221,13.8303140295748,13.6258314496533,13.6258314496533,39206.7236391356,0.0,1.0
2020-01-09,17.5,17.64,17.37,17.64,6846,13.8699424365364,13.9809019760287,13.7669085784364,13.9809019760287,8637.743130383,0.0,1.0
2020-01-10,17.28,17.46,16.95,17.39,38749,13.6955774459056,13.8382397109671,13.4340299599595,13.782759941221,48890.4336195169,0.0,1.0
2020-01-13,17.38,17.38,17.1,17.22,16069,13.7748342598287,13.7748342598287,13.5529151808441,13.6480233575518,20274.5974820515,0.0,1.0
2020-01-14,17.21,17.28,17.16,17.273,7630,13.6400976761595,13.6955774459056,13.6004692691979,13.690029468931,9626.93252772749,0.0,1.0
2020-01-15,17.15,17.34,17.07,17.17,28082,13.5925435878056,13.7431315342595,13.5291381366672,13.6083949505903,35431.6538982496,0.0,1.0
2020-01-16,16.92,17.28,16.67,17.28,49923,13.4102529157826,13.6955774459056,13.2121108809749,13.6955774459056,62988.9059740157,0.0,1.0
2020-01-17,16.89,17.08,16.8,16.9,37487,13.3864758716057,13.5370638180595,13.3151447390749,13.394401552998,47298.1415028729,0.0,1.0
2020-01-21,16.53,16.8,16.241,16.8,42449,13.1011513414826,13.3151447390749,12.872099149245,13.3151447390749,53558.8019488212,0.0,1.0
2020-01-22,16.82,16.82,16.53,16.73,17033,13.3309961018595,13.3309961018595,13.1011513414826,13.2596649693288,21490.8966900109,0.0,1.0
2020-01-23,16.65,16.79,16.53,16.53,23101,13.1962595181903,13.3072190576826,13.1011513414826,13.1011513414826,29147.0207500699,0.0,1.0
2020-01-24,16.7,17.005,16.69,16.89,11436,13.2358879251518,13.4776212076172,13.2279622437595,13.3864758716057,14429.0433010606,0.0,1.0
2020-01-27,16.58,16.7,16.56,16.61,7915,13.1407797484442,13.2358879251518,13.1249283856596,13.1645567926211,9986.52306120092,0.0,1.0
2020-01-28,16.375,16.7,16.37,16.7,14130,12.9783032799019,13.2358879251518,12.9743404392057,13.2358879251518,17828.1201332621,0.0,1.0
2020-01-29,16.23,16.32,16.2,16.315,21919,12.8633808997134,12.9347120322442,12.8396038555365,12.9307491915481,27655.6663270327,0.0,1.0
2020-01-30,16.24,16.24,16.1,16.1,13833,12.8713065811057,12.8713065811057,12.7603470416135,12.7603470416135,17453.3889457477,0.0,1.0
2020-01-31,15.95,16.22,15.95,16.11,16193,12.6414618207289,12.8554552183211,12.6414618207289,12.7682727230058,20431.0509071417,0.0,1.0
2020-02-03,15.95,16.11,15.95,16.11,9938,12.6414618207289,12.7682727230058,12.6414618207289,12.7682727230058,12538.9849882773,0.0,1.0
2020-02-04,16.36,16.65,15.95,16.19,46264,12.9664147578134,13.1962595181903,12.6414618207289,12.8316781741442,58372.2682126849,0.0,1.0
2020-02-05,17.01,17.01,16.58,16.6,26674,13.4815840483134,13.4815840483134,13.1407797484442,13.1566311112288,33655.1504907736,0.0,1.0
2020-02-06,16.68,17.09,16.66,17.09,18186,13.2200365623672,13.5449894994518,13.2041851995826,13.5449894994518,22945.6611991157,0.0,1.0
2020-02-07,16.69,16.95,16.605,16.8,16740,13.2279622437595,13.4340299599595,13.1605939519249,13.3151447390749,21121.2123871768,0.0,1.0
2020-02-10,16.7,16.79,16.61,16.61,11334,13.2358879251518,13.3072190576826,13.1645567926211,13.1645567926211,14300.3477417122,0.0,1.0
2020-02-11,16.65,16.91,16.61,16.8,84977,13.1962595181903,13.4023272343903,13.1645567926211,13.3151447390749,107217.279870079,0.0,1.0
2020-02-12,16.85,16.855,16.75,16.82,11518,13.3547731460364,13.3587359867326,13.2755163321134,13.3309961018595,14532.5044370073,0.0,1.0
2020-02-13,16.94,17.0,16.76,16.85,4897,13.4261042785672,13.473658366921,13.2834420135057,13.3547731460364,6178.64856989274,0.0,1.0
2020-02-14,16.65,17.0,16.63,16.98,12426,13.1962595181903,13.473658366921,13.1804081554057,13.4578070041364,15678.1472594419,0.0,1.0
2020-02-18,16.64,16.75,16.47,16.75,37856,13.188333836798,13.2755163321134,13.0535972531288,13.2755163321134,47763.7166146334,0.0,1.0
2020-02-19,16.54,16.76,16.48,16.76,12353,13.1090770228749,13.2834420135057,13.0615229345211,13.2834420135057,15586.041614026,0.0,1.0
2020-02-20,16.77,16.77,16.51,16.51,18946,13.291367694898,13.291367694898,13.085299978698,13.085299978698,23904.5692883781,0.0,1.0
2020-02-21,17.02,17.05,16.7,16.82,94394,13.4895097297057,13.5132867738826,13.2358879251518,13.3309961018595,119098.908128743,0.0,1.0
2020-02-24,16.33,16.671,16.26,16.67,9535,12.9426377136365,13.2129034491142,12.8871579438904,13.2121108809749,12030.5113567342,0.0,1.0
2020-02-25,16.5,16.5,16.2,16.31,24009,13.0773742973057,13.0773742973057,12.8396038555365,12.9267863508519,30292.6635725046,0.0,1.0
2020-02-26,16.04,16.73,16.02,16.45,9838,12.7127929532596,13.2596649693288,12.696941590475,13.0377458903442,12412.8128712691,0.0,1.0
2020-02-27,15.4,15.95,15.33,15.95,117279,12.205549344152,12.6414618207289,12.1500695744059,12.6414618207289,147973.397106075,0.0,1.0
2020-02-28,15.43,15.62,14.55,15.03,99872,12.2293263883289,12.3799143347827,11.531866425806,11.9122991326367,126010.616698454,0.0,1.0
2020-03-02,15.61,15.73,15.13,15.34,15019,12.3719886533904,12.4670968300981,11.9915559465597,12.1579952557982,18949.7902534652,0.0,1.0
2020-03-03,15.12,15.835,15.03,15.44,19706,11.9836302651674,12.5503164847173,11.9122991326367,12.2372520697212,24863.4773776407,0.0,1.0
2020-03-04,15.52,15.56,15.05,15.057,14969,12.3006575208597,12.3323602464289,11.9281504954213,11.9336984723959,18886.704194961,0.0,1.0
2020-03-05,15.02,15.4,14.9,15.06,29152,11.9043734512444,12.205549344152,11.8092652745367,11.9360761768136,36781.6955502374,0.0,1.0
2020-03-06,15.15,15.42,14.71,14.71,115032,12.0074073093443,12.2214007069366,11.6586773280829,11.6586773280829,145138.309636901,0.0,1.0
2020-03-09,13.48,15.23,13.26,14.56,37302,10.6838185168292,12.0708127604828,10.5094535261984,11.5397921071983,47064.7230864076,0.0,1.0
2020-03-10,13.73,14.68,13.58,13.8,23539,10.8819605516368,11.6349002839059,10.7630753307522,10.937440321383,29699.6546225659,0.0,1.0
2020-03-11,13.33,13.8,13.0,13.57,23449,10.5649332959446,10.937440321383,10.3033858099984,10.7551496493599,29586.0997172584,0.0,1.0
2020-03-12,12.03,12.32,11.763,12.31,201348,9.53459471494472,9.7644394753216,9.32297902177013,9.7565137939293,254045.034153719,0.0,1.0
2020-03-13,12.86,13.0,12.2,12.57,41744,10.1924262705062,10.3033858099984,9.66933129861393,9.96258151012927,52669.2885239128,0.0,1.0
2020-03-16,10.22,11.24,9.27,9.87,33055,8.10004638293724,8.9084658849525,7.34710665066812,7.82264753420651,41706.1932770685,0.0,1.0
2020-03-17,14.4,14.4,10.26,10.73,49185,11.4129812049214,11.4129812049214,8.13174910850647,8.50425613394487,62057.7557504948,0.0,1.0
2020-03-18,11.51,13.5,11.5,13.5,47843,9.12245928254478,10.6996698796138,9.11453360115247,10.6996698796138,60364.5259402447,0.0,1.0
2020-03-19,11.69,12.05,10.6,11.02,54537,9.26512154760629,9.55044607772933,8.40122227584489,8.73410089432176,68810.4874527752,0.0,1.0
2020-03-20,12.11,12.985,11.81,11.81,68480,9.59800016608317,10.29149728791,9.36022972431397,9.36022972431397,86402.6657272319,0.0,1.0
2020-03-23,11.53,11.99,11.28,11.75,18573,9.13831064532939,9.50289198937549,8.94016861052173,9.31267563596013,23433.9472919375,0.0,1.0
2020-03-24,13.66,13.66,11.15,11.68,33297,10.8264807818907,10.8264807818907,8.83713475242174,9.25719586621399,42011.5298002283,0.0,1.0
2020-03-25,14.13,14.4,11.84,13.15,21184,11.1989878073291,11.4129812049214,9.38400676849089,10.422271030883,26728.3012670222,0.0,1.0
2020-03-26,13.9,14.0,13.015,13.96,20004,11.016697135306,11.0959539492291,10.3152743320869,11.0642512236599,25239.4702863252,0.0,1.0
2020-03-27,12.19,13.41,11.94,13.37,29412,9.66140561722162,10.628338747083,9.46326358241396,10.5966360215138,37109.7430544589,0.0,1.0
2020-03-30,11.74,12.88,11.46,12.49,19024,9.30474995456783,10.2082776332908,9.08283087558325,9.89917605899081,24002.9835396445,0.0,1.0
2020-03-31,13.32,13.49,11.52,11.52,17359,10.5570076145523,10.6917441982215,9.13038496393708,9.13038496393708,21902.2177914575,0.0,1.0
2020-04-01,11.74,13.27,11.51,13.27,18864,9.30474995456783,10.5173792075907,9.12245928254478,10.5173792075907,23801.1081524314,0.0,1.0
2020-04-02,11.6,12.288,11.44,11.44,16034,9.19379041507554,9.73907729486622,9.06697951279863,9.06697951279863,20230.4372410986,0.0,1.0
2020-04-03,10.62,11.75,10.2,11.51,59067,8.4170736386295,9.31267563596013,8.08419502015263,9.12245928254478,74526.0843532477,0.0,1.0
2020-04-06,11.75,11.79,10.76,11.6,36145,9.31267563596013,9.34437836152936,8.52803317812179,9.19379041507554,45604.9116926226,0.0,1.0
2020-04-07,11.0,11.96,10.47,11.96,15130,8.71824953153715,9.47911494519857,8.2981884177449,9.47911494519857,19089.8413033443,0.0,1.0
2020-04-08,11.87,11.99,11.16,11.42,21178,9.40778381266781,9.50289198937549,8.84506043381405,9.05112815001402,26720.7309400017,0.0,1.0
2020-04-09,12.98,13.295,11.5,11.57,22099,10.2875344472138,10.5371934110715,9.11453360115247,9.17001337089862,27882.7761376475,0.0,1.0
2020-04-13,11.53,12.49,11.45,12.4,10528,9.13831064532939,9.89917605899081,9.07490519419094,9.82784492646006,13283.4004786258,0.0,1.0
2020-04-14,11.31,12.12,11.29,11.83,26670,8.96394565469865,9.60592584747547,8.94809429191403,9.37608108709859,33650.1036060934,0.0,1.0
2020-04-15,10.56,11.385,10.195,11.35,30353,8.36951955027566,9.02338826514095,8.08023217945647,8.99564838026787,38297.0226755063,0.0,1.0
2020-04-16,10.14,10.46,9.75,10.29,32127,8.03664093179879,8.2902627363526,7.72753935749883,8.15552615268338,40535.3160312322,0.0,1.0
2020-04-17,10.1,10.54,9.89,10.39,90297,8.00493820622956,8.35366818749105,7.83849889699113,8.23478296660645,113929.636494916,0.0,1.0
2020-04-20,10.23,10.64,9.85,9.85,22073,8.10797206432955,8.43292500141411,7.8067961714219,7.8067961714219,27849.9713872253,0.0,1.0
2020-04-21,10.07,10.1,9.8,9.86,13563,7.98116116205264,8.00493820622956,7.76716776446037,7.81472185281421,17112.7242298254,0.0,1.0
2020-04-22,10.26,10.51,10.08,10.14,15220,8.13174910850647,8.32989114331413,7.98908684344495,8.03664093179879,19203.3962086517,0.0,1.0
2020-04-23,10.09,10.395,9.95,10.15,11873,7.99701252483726,8.2387458073026,7.88605298534496,8.04456661319109,14980.4154523864,0.0,1.0
2020-04-24,10.31,10.62,9.95,10.06,7470,8.171377515468,8.4170736386295,7.88605298534496,7.97323548066034,9425.05714051434,0.0,1.0
2020-04-27,12.17,12.17,10.69,10.73,14980,9.64555425443701,9.64555425443701,8.47255340837564,8.50425613394487,18900.583127832,0.0,1.0
2020-04-28,11.93,12.16,10.56,11.66,11281,9.45533790102165,9.6376285730447,8.36951955027566,9.24134450342937,14233.4765196978,0.0,1.0
2020-04-29,13.02,13.48,11.66,12.0,33223,10.3192371727831,10.6838185168292,9.24134450342937,9.5108176707678,41918.1624336421,0.0,1.0
2020-04-30,11.51,12.42,11.0,12.42,16333,9.12245928254478,9.84369628924467,8.71824953153715,9.84369628924467,20607.6918709532,0.0,1.0
2020-05-01,11.48,11.52,11.04,11.04,24046,9.09868223836786,9.13038496393708,8.74995225710637,8.74995225710637,30339.3472557976,0.0,1.0
2020-05-04,11.58,11.58,11.12,11.19,10265,9.17793905229092,9.17793905229092,8.81335770824482,8.86883747799097,12951.5678108942,0.0,1.0
2020-05-05,10.75,11.88,10.75,11.67,14440,8.52010749672948,9.41570949406012,8.52010749672948,9.24927018482168,18219.2536959876,0.0,1.0
2020-05-06,10.46,10.93,10.18,10.93,24210,8.2902627363526,8.662769761791,8.06834365736801,8.662769761791,30546.269527691,0.0,1.0
2020-05-07,10.7,10.94,10.435,10.75,18658,8.48047908976795,8.67069544318331,8.27044853287183,8.52010749672948,23541.1935913945,0.0,1.0
2020-05-08,10.98,12.44,10.14,10.99,26731,8.70239816875253,9.85954765202928,8.03664093179879,8.71032385014484,33727.0685974684,0.0,1.0
2020-05-11,10.46,11.1,10.14,10.87,28949,8.2902627363526,8.79750634546021,8.03664093179879,8.61521567343716,36525.5661527108,0.0,1.0
2020-05-12,10.0,10.554,9.98,10.19,39398,7.9256813923065,8.36476414144028,7.90983002952188,8.07626933876032,49709.2906589001,0.0,1.0
2020-05-13,10.05,10.105,9.7,10.0,36060,7.96530979926803,8.00890104692571,7.6879109505373,7.9256813923065,45497.6653931656,0.0,1.0
2020-05-14,10.65,10.65,9.51,9.78,28688,8.44085068280642,8.44085068280642,7.53732300408348,7.75131640167575,36196.2569273193,0.0,1.0
2020-05-15,11.01,11.08,10.42,10.53,26323,8.72617521292945,8.7816549826756,8.25856001078337,8.34574250609874,33212.2863600748,0.0,1.0
2020-05-18,12.12,12.29,11.135,11.44,26497,9.60592584747547,9.74066243114468,8.82524623033328,9.06697951279863,33431.8258436692,0.0,1.0
2020-05-19,10.41,11.83,10.4,11.83,10876,8.25063432939106,9.37608108709859,8.24270864799876,9.37608108709859,13722.4794458145,0.0,1.0
2020-05-20,11.7,11.97,10.94,11.18,16357,9.2730472289986,9.48704062659088,8.67069544318331,8.86091179659866,20637.9731790352,0.0,1.0
2020-05-21,11.35,11.7,11.2,11.55,8674,8.99564838026787,9.2730472289986,8.87676315938327,9.154162008114,10944.1694292934,0.0,1.0
2020-05-22,11.05,11.49,10.68,11.49,19221,8.75787793849868,9.10660791976017,8.46462772698334,9.10660791976017,24251.5426101508,0.0,1.0
2020-05-26,11.15,11.775,10.95,11.49,19262,8.83713475242174,9.3324898394409,8.67862112457561,9.10660791976017,24303.2731781241,0.0,1.0
2020-05-27,11.3,11.545,11.255,11.365,26002,8.95601997330634,9.15019916741785,8.92035440704096,9.00753690235633,32807.2738644784,0.0,1.0
2020-05-28,11.36,11.65,11.07,11.55,16066,9.00357406166018,9.23341882203707,8.77372930128329,9.154162008114,20270.8123185413,0.0,1.0
2020-05-29,11.13,11.58,11.06,11.19,7574,8.82128338963713,9.17793905229092,8.76580361989098,8.86883747799097,9556.2761422029,0.0,1.0
2020-06-01,10.92,11.265,10.92,11.21,17154,8.65484408039869,8.92828008843327,8.65484408039869,8.88468884077558,21643.5649515908,0.0,1.0
2020-06-02,10.6,11.13,10.6,11.08,9428,8.40122227584489,8.82128338963713,8.40122227584489,8.7816549826756,11895.5071915354,0.0,1.0
2020-06-03,10.83,11.17,10.8,11.02,19361,8.58351294786794,8.85298611520636,8.55973590369102,8.73410089432176,24428.1835739623,0.0,1.0
2020-06-04,10.74,10.85,10.57,10.73,13874,8.51218181533718,8.59936431065255,8.37744523166797,8.50425613394487,17505.119513721,0.0,1.0
2020-06-05,11.37,11.45,11.18,11.18,78595,9.01149974305249,9.07490519419094,8.86091179659866,8.86091179659866,99164.9753626137,0.0,1.0
2020-06-08,11.82,11.82,11.5,11.59,19974,9.36815540570628,9.36815540570628,9.11453360115247,9.18586473368323,25201.6186512227,0.0,1.0
2020-06-09,11.75,11.75,11.27,11.52,39540,9.31267563596013,9.31267563596013,8.93224292912942,9.13038496393708,49888.4550650518,0.0,1.0
2020-06-10,11.31,11.7,11.21,11.6,14399,8.96394565469865,9.2730472289986,8.88468884077558,9.19379041507554,18167.5231280142,0.0,1.0
2020-06-11,10.29,10.97,10.18,10.97,32959,8.15552615268338,8.69447248736023,8.06834365736801,8.69447248736023,41585.0680447406,0.0,1.0
2020-06-12,10.35,10.78,10.16,10.78,30397,8.20308024103722,8.5438845409064,8.0524922945834,8.5438845409064,38352.5384069899,0.0,1.0
2020-06-15,10.65,10.77,10.01,10.01,12570,8.44085068280642,8.5359588595141,7.9336070736988,7.9336070736988,15859.8351079338,0.0,1.0
2020-06-16,11.15,11.514,10.73,11.19,9859,8.83713475242174,9.1256295551017,8.50425613394487,8.86883747799097,12439.3090158408,0.0,1.0
2020-06-17,10.53,11.19,10.4,11.19,9691,8.34574250609874,8.86883747799097,8.24270864799876,8.86883747799097,12227.339859267,0.0,1.0
2020-06-18,10.55,10.55,10.36,10.4,14367,8.36159386888335,8.36159386888335,8.21100592242953,8.24270864799876,18127.1480505716,0.0,1.0
2020-06-19,10.6,10.64,10.0,10.64,56458,8.40122227584489,8.43292500141411,7.9256813923065,8.43292500141411,71234.2538205031,0.0,1.0
2020-06-22,10.52,10.873,10.32,10.38,23280,8.33781682470643,8.61759337785485,8.1793031968603,8.22685728521414,29372.8688395146,0.0,1.0
2020-06-23,10.39,10.61,10.25,10.61,13975,8.23478296660645,8.40914795723719,8.12382342711416,8.40914795723719,17632.5533518993,0.0,1.0
2020-06-24,10.09,10.63,9.975,10.23,25449,7.99701252483726,8.42499932002181,7.90586718882573,8.10797206432955,32109.5420574229,0.0,1.0
2020-06-25,10.27,10.27,10.02,10.02,16580,8.13967478989877,8.13967478989877,7.94153275509111,7.94153275509111,20919.3369999636,0.0,1.0
2020-06-26,9.92,10.16,9.82,10.16,104561,7.86227594116804,8.0524922945834,7.78301912724498,8.0524922945834,131926.827264969,0.0,1.0
2020-06-29,10.12,10.12,10.0,10.08,55047,8.02078956901417,8.02078956901417,7.9256813923065,7.98908684344495,69453.9652495172,0.0,1.0
2020-06-30,10.76,10.77,10.05,10.05,11594,8.52803317812179,8.5359588595141,7.96530979926803,7.96530979926803,14628.3952459335,0.0,1.0
2020-07-01,10.99,10.99,10.46,10.65,17595,8.71032385014484,8.71032385014484,8.2902627363526,8.44085068280642,22199.983987597,0.0,1.0
2020-07-02,10.47,11.0,10.32,11.0,11595,8.2981884177449,8.71824953153715,8.1793031968603,8.71824953153715,14629.6569671036,0.0,1.0
2020-07-06,10.74,10.885,10.42,10.72,10763,8.51218181533718,8.62710419552562,8.25856001078337,8.49633045255256,13579.9049535952,0.0,1.0
2020-07-07,10.31,10.575,10.31,10.57,10995,8.171377515468,8.38140807236412,8.171377515468,8.37744523166797,13872.6242650542,0.0,1.0
2020-07-08,10.07,10.43,10.03,10.26,16979,7.98116116205264,8.26648569217568,7.94945843648342,8.13174910850647,21422.7637468264,0.0,1.0
2020-07-09,9.95,10.106,9.7,10.06,22494,7.88605298534496,8.00969361506495,7.6879109505373,7.97323548066034,28381.1559998299,0.0,1.0
2020-07-10,10.17,10.17,9.91,9.91,8301,8.06041797597571,8.06041797597571,7.85435025977574,7.85435025977574,10473.5474328527,0.0,1.0
2020-07-13,10.17,10.44,10.06,10.23,7201,8.06041797597571,8.27441137356798,7.97323548066034,8.10797206432955,9085.65414576222,0.0,1.0
2020-07-14,10.31,10.44,9.97,9.97,8141,8.171377515468,8.27441137356798,7.90190434812958,7.90190434812958,10271.6720456395,0.0,1.0
2020-07-15,10.99,11.235,10.4,10.55,27782,8.71032385014484,8.90450304425635,8.24270864799876,8.36159386888335,35053.1375472248,0.0,1.0
2020-07-16,10.4,10.98,10.4,10.98,15118,8.24270864799876,8.70239816875253,8.24270864799876,8.70239816875253,19074.7006493033,0.0,1.0
2020-07-17,10.34,10.5,10.32,10.32,8123,8.19515455964492,8.32196546192182,8.1793031968603,8.1793031968603,10248.961064578,0.0,1.0
2020-07-20,10.31,10.52,10.31,10.52,4616,8.171377515468,8.33781682470643,8.171377515468,8.33781682470643,5824.10492109962,0.0,1.0
2020-07-21,10.65,10.65,10.4,10.4,4983,8.44085068280642,8.44085068280642,8.24270864799876,8.24270864799876,6287.15659051981,0.0,1.0
2020-07-22,10.85,10.9,10.51,10.51,5987,8.59936431065255,8.63899271761408,8.32989114331413,8.32989114331413,7553.92464528238,0.0,1.0
2020-07-23,10.81,11.03,10.76,10.76,22936,8.56766158508332,8.74202657571407,8.52803317812179,8.52803317812179,28938.8367570063,0.0,1.0
2020-07-24,10.41,11.0,10.41,11.0,13870,8.25063432939106,8.71824953153715,8.25063432939106,8.71824953153715,17500.0726290407,0.0,1.0
2020-07-27,10.5,10.515,10.1,10.48,6649,8.32196546192182,8.33385398401028,8.00493820622956,8.30611409913721,8389.18405987682,0.0,1.0
2020-07-28,10.1,10.5576,10.1,10.36,13705,8.00493820622956,8.36761738674151,8.00493820622956,8.21100592242953,17291.8886359771,0.0,1.0
2020-07-29,10.09,10.355,10.09,10.21,8186,7.99701252483726,8.20704308173338,7.99701252483726,8.09212070154493,10328.4494982932,0.0,1.0
2020-07-30,10.1,10.535,10.01,10.05,10577,8.00493820622956,8.34970534679489,7.9336070736988,7.96530979926803,13345.2248159599,0.0,1.0
2020-07-31,9.86,10.06,9.86,10.06,13813,7.81472185281421,7.97323548066034,7.81472185281421,7.97323548066034,17428.154522346,0.0,1.0
2020-08-03,9.94,10.1,9.82,10.0,8618,7.87812730395266,8.00493820622956,7.78301912724498,7.9256813923065,10873.5130437688,0.0,1.0
2020-08-04,9.87,10.07,9.85,9.85,11190,7.82264753420651,7.98116116205264,7.8067961714219,7.8067961714219,14118.6598932203,0.0,1.0
2020-08-05,10.03,10.05,9.97,9.97,5189,7.94945843648342,7.96530979926803,7.90190434812958,7.90190434812958,6547.07115155675,0.0,1.0
2020-08-06,9.9,10.25,9.9,10.0,90096,7.84642457838343,8.12382342711416,7.84642457838343,7.9256813923065,113676.03053973,0.0,1.0
2020-08-07,10.16,10.27,9.88,9.88,8466,8.0524922945834,8.13967478989877,7.83057321559882,7.83057321559882,10681.7314259163,0.0,1.0
2020-08-10,10.15,10.22,9.95,10.22,10608,8.04456661319109,8.10004638293724,7.88605298534496,8.10004638293724,13384.3381722324,0.0,1.0
2020-08-11,10.37,11.0,10.31,10.31,6090,8.21893160382184,8.71824953153715,8.171377515468,8.171377515468,7683.88192580085,0.0,1.0
2020-08-12,10.73,10.73,10.52,10.52,3748,8.50425613394487,8.50425613394487,8.33781682470643,8.33781682470643,4728.93094546824,0.0,1.0
2020-08-13,10.71,11.0,10.31,10.58,3822,8.48840477116026,8.71824953153715,8.171377515468,8.38537091306027,4822.29831205432,0.0,1.0
2020-08-14,10.88,10.9,10.6,10.6,3682,8.62314135482947,8.63899271761408,8.40122227584489,8.40122227584489,4645.65734824281,0.0,1.0
2020-08-17,10.77,11.35,10.7192,11.35,3667,8.5359588595141,8.99564838026787,8.49569639804118,8.99564838026787,4626.73153069158,0.0,1.0
2020-08-18,10.7,11.0,10.61,10.86,2787,8.48047908976795,8.71824953153715,8.40914795723719,8.60728999204485,3516.41690101921,0.0,1.0
2020-08-19,10.91,11.145,10.8,11.145,5014,8.64691839900639,8.83317191172559,8.55973590369102,8.83317191172559,6326.26994679236,0.0,1.0
2020-08-20,10.89,11.0,10.75,10.78,3631,8.63106703622178,8.71824953153715,8.52010749672948,8.5438845409064,4581.30956856862,0.0,1.0
2020-08-21,10.62,11.3227,10.5,10.79,10582,8.4170736386295,8.97401127006688,8.32196546192182,8.55181022229871,13351.5334218103,0.0,1.0
2020-08-24,10.62,10.75,10.62,10.75,3112,8.4170736386295,8.52010749672948,8.4170736386295,8.52010749672948,3926.47628129593,0.0,1.0
2020-08-25,10.62,10.76,10.62,10.76,2678,8.4170736386295,8.52803317812179,8.4170736386295,8.52803317812179,3378.88929348024,0.0,1.0
2020-08-26,10.69,10.99,10.64,10.8473,4703,8.47255340837564,8.71032385014484,8.43292500141411,8.59722437667663,5933.87466289678,0.0,1.0
2020-08-27,10.84,11.1129,10.65,10.75,12392,8.59143862926024,8.80773047445629,8.44085068280642,8.52010749672948,15635.2487396591,0.0,1.0
2020-08-28,10.64,11.2,10.36,10.7,12007,8.43292500141411,8.87676315938327,8.21100592242953,8.48047908976795,15149.4860891775,0.0,1.0
2020-08-31,10.54,10.74,10.54,10.56,10690,8.35366818749105,8.51218181533718,8.35366818749105,8.36951955027566,13487.7993081792,0.0,1.0
2020-09-01,10.74,10.74,10.49,10.49,4194,8.51218181533718,8.51218181533718,8.31403978052952,8.31403978052952,5291.65858732492,0.0,1.0
2020-09-02,10.73,10.73,10.6,10.64,5272,8.50425613394487,8.50425613394487,8.40122227584489,8.43292500141411,6651.79400867358,0.0,1.0
2020-09-03,10.4,10.6,10.33,10.6,17687,8.24270864799876,8.40122227584489,8.18722887825261,8.40122227584489,22316.0623352446,0.0,1.0
2020-09-04,10.55,10.6,10.32,10.55,13145,8.36159386888335,8.40122227584489,8.1793031968603,8.36159386888335,16585.3247807311,0.0,1.0
2020-09-08,10.43,10.745,10.41,10.41,4847,8.26648569217568,8.51614465603333,8.25063432939106,8.25063432939106,6115.56251138862,0.0,1.0
2020-09-09,10.45,10.75,10.4,10.58,9466,8.28233705496029,8.52010749672948,8.24270864799876,8.38537091306027,11943.4525959985,0.0,1.0
2020-09-10,10.42,10.56,10.4,10.56,6943,8.25856001078337,8.36951955027566,8.24270864799876,8.36951955027566,8760.130083881,0.0,1.0
2020-09-11,10.35,10.55,10.35,10.44,7631,8.20308024103722,8.36159386888335,8.20308024103722,8.27441137356798,9628.19424889759,0.0,1.0
2020-09-14,10.5,10.5,10.41,10.45,5615,8.32196546192182,8.32196546192182,8.25063432939106,8.28233705496029,7084.56437001179,0.0,1.0
2020-09-15,10.34,10.5,10.3,10.5,7863,8.19515455964492,8.32196546192182,8.16345183407569,8.32196546192182,9920.91356035666,0.0,1.0
2020-09-16,10.55,10.75,10.3728,10.49,32689,8.36159386888335,8.52010749672948,8.22115079461168,8.31403978052952,41244.4033288184,0.0,1.0
2020-09-17,10.75,10.75,10.4,10.75,3736,8.52010749672948,8.52010749672948,8.24270864799876,8.52010749672948,4713.79029142726,0.0,1.0
2020-09-18,10.79,10.84,10.51,10.84,33481,8.55181022229871,8.59143862926024,8.32989114331413,8.59143862926024,42243.6864955235,0.0,1.0
2020-09-21,10.02,10.53,10.0,10.51,12802,7.94153275509111,8.34574250609874,7.9256813923065,8.32989114331413,16152.5544193929,0.0,1.0
2020-09-22,9.86,10.07,9.86,10.07,12192,7.81472185281421,7.98116116205264,7.81472185281421,7.98116116205264,15382.9045056427,0.0,1.0
2020-09-23,9.45,9.81,9.37,9.81,16505,7.48976891572964,7.77509344585267,7.42636346459119,7.77509344585267,20824.7079122074,0.0,1.0
2020-09-24,9.4,9.42,9.35,9.4,3992,7.45014050876811,7.46599187155272,7.41051210180657,7.45014050876811,5036.79091096831,0.0,1.0
2020-09-25,9.66,9.74,9.4,9.4,4743,7.65620822496808,7.71961367610653,7.45014050876811,7.45014050876811,5984.34350970007,0.0,1.0
2020-09-28,9.84,10.18,9.84,9.9799,14885,7.79887049002959,8.06834365736801,7.79887049002959,7.90975077270796,18780.7196166742,0.0,1.0
2020-09-29,10.0,10.1,9.73,9.94,1481,7.9256813923065,8.00493820622956,7.71168799471422,7.87812730395266,1868.6090528918,0.0,1.0
2020-09-30,10.0,10.01,9.85,9.9765,3743,7.9256813923065,7.9336070736988,7.8067961714219,7.90705604103458,4722.62233961783,0.0,1.0
2020-10-01,10.24,10.5,9.9,10.08,8106,8.11589774572185,8.32196546192182,7.84642457838343,7.98908684344495,10227.5118046867,0.0,1.0
2020-10-02,10.53,10.6,9.92,10.12,13920,8.34574250609874,8.40122227584489,7.86227594116804,8.02078956901417,17563.1586875448,0.0,1.0
2020-10-05,10.6,10.6,10.37,10.41,18981,8.40122227584489,8.40122227584489,8.21893160382184,8.25063432939106,23948.729529331,0.0,1.0
2020-10-06,10.86,11.12,10.35,10.5,26440,8.60728999204485,8.81335770824482,8.20308024103722,8.32196546192182,33359.9077369745,0.0,1.0
2020-10-07,11.1,11.11,10.73,10.8499,7652,8.79750634546021,8.80543202685252,8.50425613394487,8.59928505383863,9654.69039346931,0.0,1.0
2020-10-08,11.01,11.24,10.89,11.24,6724,8.72617521292945,8.9084658849525,8.63106703622178,8.9084658849525,8483.81314763299,0.0,1.0
2020-10-09,11.15,11.4527,11.0262,11.13,19721,8.83713475242174,9.07704512816686,8.73901481678499,8.82128338963713,24882.4031951919,0.0,1.0
2020-10-12,11.15,11.155,10.9522,11.13,6277,8.83713475242174,8.8410975931179,8.68036477448192,8.82128338963713,7919.82378460623,0.0,1.0
2020-10-13,11.1,11.26,10.97,10.99,9046,8.79750634546021,8.92431724773711,8.69447248736023,8.71032385014484,11413.529704564,0.0,1.0
2020-10-14,10.9,10.9,10.8,10.8,1619,8.63899271761408,8.63899271761408,8.55973590369102,8.55973590369102,2042.72657436315,0.0,1.0
2020-10-15,11.5,11.5,10.99,11.22,3992,9.11453360115247,9.11453360115247,8.71032385014484,8.89261452216789,5036.79091096831,0.0,1.0
2020-10-16,12.235,12.42,11.23,11.23,8781,9.697071183487,9.84369628924467,8.9005402035602,8.9005402035602,11079.1735944922,0.0,1.0
2020-10-19,11.89,12.5,11.89,12.0,6123,9.42363517545243,9.90710174038312,9.42363517545243,9.5108176707678,7725.51872441356,0.0,1.0
2020-10-20,12.15,12.15,12.05,12.05,1838,9.62970289165239,9.62970289165239,9.55044607772933,9.55044607772933,2319.04351061116,0.0,1.0
2020-10-21,12.15,12.34,12.0001,12.25,5473,9.62970289165239,9.78029083810622,9.51089692758172,9.70895970557546,6905.39996386011,0.0,1.0
2020-10-22,12.62,12.985,12.15,12.26,10577,10.0022099170908,10.29149728791,9.62970289165239,9.71688538696776,13345.2248159599,0.0,1.0
2020-10-23,12.72,12.9,12.52,12.52,3826,10.0814667310139,10.2241289960754,9.92295310316773,9.92295310316773,4827.34519673464,0.0,1.0
2020-10-26,12.1,12.21,11.78,11.83,5504,9.59007448469086,9.67725698000623,9.33645268013705,9.37608108709859,6944.51332013266,0.0,1.0
2020-10-27,12.47,12.8,12.12,12.12,7561,9.8833246962062,10.1448721821523,9.60592584747547,9.60592584747547,9539.87376699183,0.0,1.0
2020-10-28,12.62,12.995,11.975,12.995,5446,10.0022099170908,10.2994229693023,9.49100346728703,10.2994229693023,6871.33349226789,0.0,1.0
2020-10-29,13.2,13.25,12.2,12.44,14589,10.4618994378446,10.5015278448061,9.66933129861393,9.85954765202928,18407.2501503298,0.0,1.0
2020-10-30,12.34,13.37,12.11,13.29,20822,9.78029083810622,10.5966360215138,9.59800016608317,10.5332305703753,26271.5582034524,0.0,1.0
2020-11-02,13.0,13.19,12.475,12.52,15499,10.3033858099984,10.4539737564523,9.88728753690235,9.92295310316773,19555.4164151047,0.0,1.0
2020-11-03,12.2,13.12,11.91,13.12,33927,9.66933129861393,10.3984939867061,9.43948653823704,10.3984939867061,42806.4141373802,0.0,1.0
2020-11-04,12.0,12.3,11.78,12.07,4394,9.5108176707678,9.74858811253699,9.33645268013705,9.56629744051394,5544.00282134137,0.0,1.0
2020-11-05,12.4,12.42,11.9,11.9,74029,9.82784492646006,9.84369628924467,9.43156085684473,9.43156085684473,93403.9565000182,0.0,1.0
2020-11-06,12.06,12.38,12.06,12.38,4687,9.55837175912164,9.81199356367544,9.55837175912164,9.81199356367544,5913.68712417546,0.0,1.0
2020-11-09,14.15,15.175,12.82,12.82,35669,11.2148391701137,12.0272215128251,10.1607235449369,10.1607235449369,45004.3324156634,0.0,1.0
2020-11-10,13.95,14.25,13.8,14.0,19693,11.0563255422676,11.2940959840368,10.937440321383,11.0959539492291,24847.0750024295,0.0,1.0
2020-11-11,13.35,13.93,13.0,13.93,12314,10.5807846587292,11.0404741794829,10.3033858099984,11.0404741794829,15536.8344883927,0.0,1.0
2020-11-12,12.59,13.0,12.47,13.0,30059,9.97843287291388,10.3033858099984,9.8833246962062,10.3033858099984,37926.0766515021,0.0,1.0
2020-11-13,12.73,13.0,12.4,12.6,20249,10.0893924124062,10.3033858099984,9.82784492646006,9.98635855430619,25548.5919729952,0.0,1.0
2020-11-16,13.12,13.35,12.78,13.15,17968,10.3984939867061,10.5807846587292,10.1290208193677,10.422271030883,22670.6059840378,0.0,1.0
2020-11-17,13.11,13.3445,12.87,13.3445,14297,10.3905683053138,10.5764255339634,10.2003519518985,10.5764255339634,18038.8275686658,0.0,1.0
2020-11-18,12.79,13.675,12.36,13.24,38845,10.13694650076,10.8383693039791,9.79614220089083,10.4936021634138,49011.5588518447,0.0,1.0
2020-11-19,13.15,13.15,12.74,12.8474,46035,10.422271030883,10.422271030883,10.0973180937985,10.1824399119518,58083.3340647362,0.0,1.0
2020-11-20,13.08,13.08,12.76,12.83,13318,10.3667912611369,10.3667912611369,10.1131694565831,10.1686492263292,16803.6025431553,0.0,1.0
2020-11-23,12.9,13.1854,12.9,13.08,9453,10.2241289960754,10.4503279430118,10.2241289960754,10.3667912611369,11927.0502207874,0.0,1.0
2020-11-24,13.4,13.9,13.1,13.16,46617,10.6204130656907,11.016697135306,10.3826426239215,10.4301967122754,58817.6557857239,0.0,1.0
2020-11-25,12.95,13.32,12.86,13.3,28215,10.2637574030369,10.5570076145523,10.1924262705062,10.5411562517676,35599.4628138705,0.0,1.0
2020-11-27,13.1,13.17,12.8813,13.17,11164,10.3826426239215,10.4381223936677,10.2093079718718,10.4381223936677,14085.8551427982,0.0,1.0
2020-11-30,13.0,13.218,13.0,13.0,14083,10.3033858099984,10.4761656643507,10.3033858099984,10.3033858099984,17768.8192382683,0.0,1.0
2020-12-01,13.39,13.47,13.0,13.19,14949,10.6124873842984,10.6758928354369,10.3033858099984,10.4539737564523,18861.4697715594,0.0,1.0
2020-12-02,13.1,13.485,13.1,13.1,9104,10.3826426239215,10.6877813575253,10.3826426239215,10.3826426239215,11486.7095324287,0.0,1.0
2020-12-03,13.07,13.19,12.95,12.95,10351,10.3588655797446,10.4539737564523,10.2637574030369,10.2637574030369,13060.0758315213,0.0,1.0
2020-12-04,13.6,13.6,13.0,13.1,25964,10.7789266935368,10.7789266935368,10.3033858099984,10.3826426239215,32759.3284600154,0.0,1.0
2020-12-07,13.32,13.5,13.26,13.5,9297,10.5570076145523,10.6996698796138,10.5094535261984,10.6996698796138,11730.2217182545,0.0,1.0
2020-12-08,13.55,13.59,13.11,13.3,12849,10.7392982865753,10.7710010121445,10.3905683053138,10.5411562517676,16211.8553143867,0.0,1.0
2020-12-09,13.6,13.69,13.295,13.55,18190,10.7789266935368,10.8502578260676,10.5371934110715,10.7392982865753,22950.708083796,0.0,1.0
2020-12-10,13.52,13.58,13.21,13.58,6555,10.7155212423984,10.7630753307522,10.4698251192369,10.7630753307522,8270.58226988908,0.0,1.0
2020-12-11,13.295,13.4753,13.18,13.4753,18649,10.5371934110715,10.6800934465748,10.44604807506,10.6800934465748,23529.8381008637,0.0,1.0
2020-12-14,13.17,13.45,13.1301,13.26,16085,10.4381223936677,10.6600414726522,10.4064989249124,10.5094535261984,20294.7850207728,0.0,1.0
2020-12-15,13.32,13.65,13.0141,13.28,13076,10.5570076145523,10.8185551004984,10.3145610207616,10.525304888983,16498.2660199953,0.0,1.0
2020-12-16,13.55,13.7,13.44,13.44,13741,10.7392982865753,10.8581835074599,10.6521157912599,10.6521157912599,17337.3105981001,0.0,1.0
2020-12-17,13.91,13.91,13.57,13.65,6482,11.0246228166983,11.0246228166983,10.7551496493599,10.8185551004984,8178.47662447312,0.0,1.0
2020-12-18,15.1,16.0,13.5,13.5,105314,11.9677789023828,12.6810902276904,10.6996698796138,10.6996698796138,132876.903306041,0.0,1.0
2020-12-21,14.93,14.99,13.68,14.9,6825,11.8330423187136,11.8805964070674,10.8423321446753,11.8092652745367,8611.24698581129,0.0,1.0
2020-12-22,14.6,14.8228,14.0504,14.63,7916,11.5714948327675,11.7480790141881,11.1358993834463,11.5952718769444,9987.78478237101,0.0,1.0
2020-12-23,14.7,14.72,14.5,14.72,10226,11.6507516466905,11.6666030094752,11.4922380188444,11.6666030094752,12902.3606852611,0.0,1.0
2020-12-24,14.7,14.85,14.55,14.72,6552,11.6507516466905,11.7696368675751,11.531866425806,11.6666030094752,8266.79710637888,0.0,1.0
2020-12-28,14.5,14.9,14.5,14.71,9497,11.4922380188444,11.8092652745367,11.4922380188444,11.6586773280829,11982.5659522711,0.0,1.0
2020-12-29,14.55,14.68,14.5,14.5,5103,11.531866425806,11.6349002839059,11.4922380188444,11.4922380188444,6438.56313092965,0.0,1.0
2020-12-30,14.66,14.9,14.65,14.75,5656,11.6190489211213,11.8092652745367,11.611123239729,11.6903800536521,7136.29493798517,0.0,1.0
2020-12-31,14.7,14.78,14.65,14.71,11275,11.6507516466905,11.714157097829,11.611123239729,11.6586773280829,14225.9061926773,0.0,1.0
2021-01-04,14.64,14.73,14.56,14.57,16956,11.6031975583367,11.6745286908675,11.5397921071983,11.5477177885906,21393.7441599145,0.0,1.0
2021-01-05,14.65,14.92,14.425,14.425,15903,11.611123239729,11.8251166373213,11.4327954084021,11.4327954084021,20065.1517678179,0.0,1.0
2021-01-06,15.06,15.255,14.81,14.81,22532,11.9360761768136,12.0906269639636,11.7379341420059,11.7379341420059,28429.101404293,0.0,1.0
2021-01-07,15.4,15.78,14.99,15.19,10200,12.205549344152,12.5067252370597,11.8805964070674,12.0391100349136,12869.5559348389,0.0,1.0
2021-01-08,15.63,15.76,15.3,15.3,6620,12.3878400161751,12.490873874275,12.1262925302289,12.1262925302289,8352.59414594441,0.0,1.0
2021-01-11,15.4,15.69,15.4,15.48,5690,12.205549344152,12.4353941045289,12.205549344152,12.2689547952905,7179.19345776796,0.0,1.0
2021-01-12,15.67,15.73,15.5,15.5,6837,12.4195427417443,12.4670968300981,12.2848061580751,12.2848061580751,8626.38763985227,0.0,1.0
2021-01-13,15.55,15.83,15.5,15.5,8934,12.3244345650366,12.5463536440212,12.2848061580751,12.2848061580751,11272.2169335147,0.0,1.0
2021-01-14,15.66,15.7,15.55,15.61,15608,12.411617060352,12.4433197859212,12.3244345650366,12.3719886533904,19692.9440226436,0.0,1.0
2021-01-15,15.6,15.6886,15.265,15.53,49187,12.3640629719981,12.434284509134,12.0985526453559,12.308583202252,62060.2791928354,0.0,1.0
2021-01-19,15.36,15.64,15.26,15.5036,13075,12.1738466185828,12.3957656975674,12.0945898046597,12.2876594033763,16497.0042988253,0.0,1.0
2021-01-20,15.3,15.39,15.25,15.29,7018,12.1262925302289,12.1976236627597,12.0866641232674,12.1183668488366,8854.7591716372,0.0,1.0
2021-01-21,15.43,15.86,15.25,15.25,16383,12.2293263883289,12.5701306881981,12.0866641232674,12.0866641232674,20670.7779294574,0.0,1.0
2021-01-22,16.0,16.0,15.31,15.31,17951,12.6810902276904,12.6810902276904,12.1342182116212,12.1342182116212,22649.1567241463,0.0,1.0
2021-01-25,15.83,15.9937,15.26,15.64,19731,12.5463536440212,12.6760970484132,12.0945898046597,12.3957656975674,24895.0204068927,0.0,1.0
2021-01-26,15.97,16.5,15.97,16.02,20733,12.6573131835135,13.0773742973057,12.6573131835135,12.696941590475,26159.2650193151,0.0,1.0
2021-01-27,15.5,15.92,14.85,15.92,30248,12.2848061580751,12.6176847765519,11.7696368675751,12.6176847765519,38164.5419526475,0.0,1.0
2021-01-28,15.47,15.85,13.65,15.85,54625,12.2610291138982,12.5622050068058,10.8185551004984,12.5622050068058,68921.5189157422,0.0,1.0
2021-01-29,15.43,15.7355,15.22,15.55,21892,12.2293263883289,12.4714559548639,12.0628870790905,12.3244345650366,27621.5998554405,0.0,1.0
2021-02-01,16.35,16.5,15.335,15.46,31304,12.9584890764211,13.0773742973057,12.154032415102,12.2531034325058,39496.9195082545,0.0,1.0
2021-02-02,16.7,17.5,16.32,16.32,35356,13.2358879251518,13.8699424365364,12.9347120322442,12.9347120322442,44609.4136894279,0.0,1.0
2021-02-03,16.8,16.99,16.11,16.35,27269,13.3151447390749,13.4657326855287,12.7682727230058,12.9584890764211,34405.8745869727,0.0,1.0
2021-02-04,16.91,16.91,16.21,16.72,18861,13.4023272343903,13.4023272343903,12.8475295369288,13.2517392879365,23797.3229889211,0.0,1.0
2021-02-05,17.5,17.5,16.81,17.24,25729,13.8699424365364,13.8699424365364,13.3230704204672,13.6638747203364,32462.8239850459,0.0,1.0
2021-02-08,18.1,18.18,17.5,17.5,32228,14.3454833200748,14.4088887712132,13.8699424365364,13.8699424365364,40662.7498694104,0.0,1.0
2021-02-09,17.89,18.0,17.1711,18.0,21649,14.1790440108363,14.2662265061517,13.6092667755434,14.2662265061517,27315.0016111105,0.0,1.0
2021-02-10,17.7,17.98,17.1029,17.97,9968,14.0284560643825,14.2503751433671,13.5552136284479,14.2424494619748,12576.8366233798,0.0,1.0
2021-02-11,17.08,17.91,16.95,17.91,23285,13.5370638180595,14.1948953736209,13.4340299599595,14.1948953736209,29379.177445365,0.0,1.0
2021-02-12,16.33,17.09,15.93,17.04,28459,12.9426377136365,13.5449894994518,12.6256104579442,13.5053610924903,35907.3227793705,0.0,1.0
2021-02-16,16.7,17.0,16.58,16.99,31384,13.2358879251518,13.473658366921,13.1407797484442,13.4657326855287,39597.8572018612,0.0,1.0
2021-02-17,16.8,16.8,15.92,16.57,13640,13.3151447390749,13.3151447390749,12.6176847765519,13.1328540670519,17209.8767599218,0.0,1.0
2021-02-18,16.15,16.55,16.07,16.55,18997,12.799975448575,13.1170027042673,12.7365699974365,13.1170027042673,23968.9170680523,0.0,1.0
2021-02-19,16.23,16.33,15.92,16.15,23527,12.8633808997134,12.9426377136365,12.6176847765519,12.799975448575,29684.513968525,0.0,1.0
2021-02-22,15.86,16.2,15.6838,16.0,37256,12.5701306881981,12.8396038555365,12.4304801820657,12.6810902276904,47006.683912584,0.0,1.0
2021-02-23,16.97,17.37,14.99,15.82,43924,13.4498813227441,13.7669085784364,11.8805964070674,12.5384279626289,55419.8406746925,0.0,1.0
2021-02-24,17.11,17.98,16.91,17.17,17694,13.5608408622364,14.2503751433671,13.4023272343903,13.6083949505903,22324.8943834352,0.0,1.0
2021-02-25,16.1,17.3188,15.92,17.24,30887,12.7603470416135,13.7263290897078,12.6176847765519,13.6638747203364,38970.7817803301,0.0,1.0
2021-02-26,15.8,16.15,15.69,16.15,21257,12.5225765998443,12.799975448575,12.4353941045289,12.799975448575,26820.4069124381,0.0,1.0
2021-03-01,15.95,16.0,15.5001,16.0,22218,12.6414618207289,12.6810902276904,12.284885414889,12.6810902276904,28032.9209568872,0.0,1.0
2021-03-02,15.8,16.2199,15.78,15.9,54577,12.5225765998443,12.8553759615072,12.5067252370597,12.6018334137673,68860.9562995783,0.0,1.0
2021-03-03,15.9,16.5,15.89,15.95,30533,12.6018334137673,13.0773742973057,12.593907732375,12.6414618207289,38524.1324861212,0.0,1.0
2021-03-04,17.81,17.98,16.44,16.5,60986,14.1156385596979,14.2503751433671,13.0298202089519,13.0773742973057,76947.3272786354,0.0,1.0
2021-03-05,18.62,18.86,17.9,18.01,32844,14.7576187524747,14.9478351058901,14.1869696922286,14.274152187544,41439.9701101811,0.0,1.0
2021-03-08,18.72,19.34,18.3401,18.59,42006,14.8368755663978,15.3282678127208,14.535778930304,14.7338417082978,52999.8594704745,0.0,1.0
2021-03-09,18.83,19.0,18.4034,18.67,19813,14.9240580617131,15.0587946453823,14.5859484935173,14.7972471594362,24998.4815428395,0.0,1.0
2021-03-10,18.99,18.99,17.2272,18.36,35609,15.05086896399,15.05086896399,13.6537298481542,14.5515510362747,44928.6291454586,0.0,1.0
2021-03-11,19.05,19.05,18.525,18.9,30917,15.0984230523439,15.0984230523439,14.6823247792478,14.9795378314593,39008.6334154326,0.0,1.0
2021-03-12,18.8,19.05,18.19,19.05,19794,14.9002810175362,15.0984230523439,14.4168144526055,15.0984230523439,24974.5088406079,0.0,1.0
2021-03-15,18.79,18.84,18.5,18.84,12003,14.8923553361439,14.9319837431054,14.662510575767,14.9319837431054,15144.4392044971,0.0,1.0
2021-03-16,18.2,18.6299,17.48,18.57,22486,14.4247401339978,14.7654651770531,13.8540910737518,14.7179903455132,28371.0622304693,0.0,1.0
2021-03-17,17.92,18.1999,17.8101,17.85,21459,14.2028210550132,14.4246608771839,14.1157178165118,14.1473412852671,27075.2745887949,0.0,1.0
2021-03-18,17.59,18.8,17.59,18.14,19619,13.9412735690671,14.9002810175362,13.9412735690671,14.377186045644,24753.7076358435,0.0,1.0
2021-03-19,17.2,17.983,16.2024,17.57,93795,13.6321719947672,14.2527528477848,12.8415060190707,13.9254222062825,118343.137147864,0.0,1.0
2021-03-22,16.6,17.55,16.42,17.55,68176,13.1566311112288,13.9095708434979,13.0139688461673,13.9095708434979,86019.1024915268,0.0,1.0
2021-03-23,16.43,17.13,16.41,16.45,22511,13.0218945275596,13.576692225021,13.006043164775,13.0377458903442,28402.6052597213,0.0,1.0
2021-03-24,16.86,18.005,16.69,16.69,17421,13.3626988274288,14.2701893468478,13.2279622437595,13.2279622437595,21980.4445040026,0.0,1.0
2021-03-25,17.18,17.69,16.5,16.82,13930,13.6163206319826,14.0205303829902,13.0773742973057,13.3309961018595,17575.7758992456,0.0,1.0
2021-03-26,17.49,17.5,17.2,17.5,12070,13.8620167551441,13.8699424365364,13.6321719947672,13.8699424365364,15228.9745228926,0.0,1.0
2021-03-29,16.48,17.68,16.39,17.48,19930,13.0615229345211,14.0126047015979,12.9901918019903,13.8540910737518,25146.1029197391,0.0,1.0
2021-03-30,17.44,17.66,16.74,16.8,9946,13.8223883481825,13.9967533388133,13.2675906507211,13.3151447390749,12549.078757638,0.0,1.0
2021-03-31,17.32,17.71,17.31,17.31,14684,13.7272801714749,14.0363817457748,13.7193544900825,13.7193544900825,18527.1136614876,0.0,1.0
2021-04-01,17.56,18.005,17.3,17.37,5584,13.9174965248902,14.2701893468478,13.7114288086902,13.7669085784364,7045.45101373924,0.0,1.0
2021-04-05,16.77,17.295,16.67,17.27,12274,13.291367694898,13.7074659679941,13.2121108809749,13.6876517645133,15486.3656415894,0.0,1.0
2021-04-06,16.55,16.94,16.55,16.7216,44823,13.1170027042673,13.4261042785672,13.1170027042673,13.2530073969592,56554.1280065961,0.0,1.0
2021-04-07,16.49,16.65,16.45,16.62,40706,13.0694486159134,13.1962595181903,13.0377458903442,13.1724824740134,51359.6219493678,0.0,1.0
2021-04-08,16.54,17.0598,16.46,16.64,12717,13.1090770228749,13.521053941647,13.0456715717365,13.188333836798,16045.3081199359,0.0,1.0
2021-04-09,16.51,16.65,16.49,16.49,13626,13.085299978698,13.1962595181903,13.0694486159134,13.0694486159134,17192.2126635407,0.0,1.0
2021-04-12,16.42,16.75,16.35,16.53,25334,13.0139688461673,13.2755163321134,12.9584890764211,13.1011513414826,31964.4441228634,0.0,1.0
2021-04-13,16.51,16.84,16.1751,16.35,29465,13.085299978698,13.3468474646441,12.8198689088697,12.9584890764211,37176.6142764733,0.0,1.0
2021-04-14,16.75,17.0,16.59,16.59,31189,13.2755163321134,13.473658366921,13.1487054298365,13.1487054298365,39351.821573695,0.0,1.0
2021-04-15,18.23,18.99,16.75,16.94,37269,14.4485171781747,15.05086896399,13.2755163321134,13.4261042785672,47023.0862877952,0.0,1.0
2021-04-16,18.76,18.9,17.68,18.64,36055,14.868578291967,14.9795378314593,14.0126047015979,14.7734701152593,45491.3567873152,0.0,1.0
2021-04-19,18.75,18.92,18.27,18.6,51247,14.8606526105747,14.9953891942439,14.480219903744,14.7417673896901,64659.4248032045,0.0,1.0
2021-04-20,18.9,19.0,18.385,18.83,32960,14.9795378314593,15.0587946453823,14.5713652397555,14.9240580617131,41586.3297659106,0.0,1.0
2021-04-21,18.6,18.775,17.4028,17.4028,16076,14.7417673896901,14.8804668140554,13.7929048134031,13.7929048134031,20283.4295302421,0.0,1.0
2021-04-22,17.79,18.8,17.6,18.8,23011,14.0997871969133,14.9002810175362,13.9491992504594,14.9002810175362,29033.4658447624,0.0,1.0
2021-04-23,17.54,18.0,17.54,18.0,14583,13.9016451621056,14.2662265061517,13.9016451621056,14.2662265061517,18399.6798233093,0.0,1.0
2021-04-26,17.51,18.31,17.23,17.49,26226,13.8778681179287,14.5119226293132,13.6559490389441,13.8620167551441,33089.8994065768,0.0,1.0
2021-04-27,17.68,18.03,17.21,17.65,14508,14.0126047015979,14.2900035503286,13.6400976761595,13.988827657421,18305.0507355531,0.0,1.0
2021-04-28,17.51,17.95,17.26,17.39,11318,13.8778681179287,14.2265980991902,13.679726083121,13.782759941221,14280.1602029908,0.0,1.0
2021-04-29,17.56,17.6,17.22,17.6,13784,13.9174965248902,13.9491992504594,13.6480233575518,13.9491992504594,17391.5646084136,0.0,1.0
2021-04-30,17.59,17.77,17.28,17.43,62102,13.9412735690671,14.0839358341286,13.6955774459056,13.8144626667902,78355.4081044475,0.0,1.0
2021-05-03,17.95,18.17,17.29,17.52,16768,14.2265980991902,14.4009630898209,13.7035031272979,13.885793799321,21156.540579939,0.0,1.0
2021-05-04,17.61,17.86,17.28,17.58,23997,13.9571249318517,14.1552669666594,13.6955774459056,13.9333478876748,30277.5229184636,0.0,1.0
2021-05-05,17.65,17.9,17.28,17.8,28684,13.988827657421,14.1869696922286,13.6955774459056,14.1077128783056,36191.2100426389,0.0,1.0
2021-05-06,17.6,17.71,17.35,17.71,21884,13.9491992504594,14.0363817457748,13.7510572156518,14.0363817457748,27611.5060860798,0.0,1.0
2021-05-07,17.66,17.75,17.33,17.48,14750,13.9967533388133,14.068084471344,13.7352058528672,13.8540910737518,18610.387258713,0.0,1.0
2021-05-10,17.74,18.04,17.5,17.63,37579,14.0601587899517,14.2979292317209,13.8699424365364,13.9729762946364,47414.2198505206,0.0,1.0
2021-05-11,17.78,18.24,17.69,17.7,18427,14.091861515521,14.456442859567,14.0205303829902,14.0284560643825,23249.7360011054,0.0,1.0
2021-05-12,17.78,18.03,17.65,17.65,29472,14.091861515521,14.2900035503286,13.988827657421,13.988827657421,37185.4463246637,0.0,1.0
2021-05-13,17.95,18.11,17.56,17.87,25315,14.2265980991902,14.3534090014671,13.9174965248902,14.1631926480517,31940.4714206318,0.0,1.0
2021-05-14,18.0,18.33,17.76,18.33,30525,14.2662265061517,14.5277739920978,14.0760101527363,14.5277739920978,38514.0387167604,0.0,1.0
2021-05-17,18.06,18.19,17.81,18.04,18318,14.3137805945055,14.4168144526055,14.1156385596979,14.2979292317209,23112.2083935665,0.0,1.0
2021-05-18,17.9,18.2,17.82,18.2,32424,14.1869696922286,14.4247401339978,14.1235642410902,14.4247401339978,40910.0472187467,0.0,1.0
2021-05-19,17.83,18.07,17.75,17.98,20872,14.1314899224825,14.3217062758978,14.068084471344,14.2503751433671,26334.6442619565,0.0,1.0
2021-05-20,18.0,18.22,17.66,17.8,42875,14.2662265061517,14.4405914967824,13.9967533388133,14.1077128783056,54096.2951672761,0.0,1.0
2021-05-21,18.01,18.22,17.75,18.18,11148,14.274152187544,14.4405914967824,14.068084471344,14.4088887712132,14065.6676040768,0.0,1.0
2021-05-24,17.84,18.195,17.75,18.12,14220,14.1394156038748,14.4207772933017,14.068084471344,14.3613346828594,17941.6750385695,0.0,1.0
2021-05-25,17.75,18.0799,17.725,18.0799,28559,14.068084471344,14.3295527004762,14.0482702678633,14.3295527004762,36033.4948963788,0.0,1.0
2021-05-26,17.84,17.84,17.725,17.75,15474,14.1394156038748,14.1394156038748,14.0482702678633,14.068084471344,19523.8733858526,0.0,1.0
2021-05-27,17.86,17.98,17.76,17.92,4250,14.1552669666594,14.2503751433671,14.0760101527363,14.2028210550132,5362.31497284953,0.0,1.0
2021-05-28,17.75,17.85,17.7,17.77,20535,14.068084471344,14.1473412852671,14.0284560643825,14.0839358341286,25909.4442276389,0.0,1.0
2021-06-01,17.75,17.94,17.75,17.79,17164,14.068084471344,14.2186724177979,14.068084471344,14.0997871969133,21656.1821632916,0.0,1.0
2021-06-02,17.79,17.96,17.655,17.75,27772,14.0997871969133,14.2345237805825,13.9927904981171,14.068084471344,35040.5203355239,0.0,1.0
2021-06-03,18.56,18.57,17.75,17.75,68166,14.7100646641209,14.7179903455132,14.068084471344,14.068084471344,86006.4852798258,0.0,1.0
2021-06-04,18.51,18.73,18.38,18.6,33655,14.6704362571593,14.8448012477901,14.5674023990593,14.7417673896901,42463.2259791179,0.0,1.0
2021-06-07,17.81,18.51,17.75,18.43,82006,14.1156385596979,14.6704362571593,14.068084471344,14.6070308060209,103468.706273764,0.0,1.0
2021-06-08,17.87,18.22,17.75,17.78,22920,14.1631926480517,14.4405914967824,14.068084471344,14.091861515521,28918.649218285,0.0,1.0
2021-06-09,17.76,18.0,17.75,17.84,33890,14.0760101527363,14.2662265061517,14.068084471344,14.1394156038748,42759.7304540873,0.0,1.0
2021-06-10,17.88,17.92,17.75,17.85,23487,14.171118329444,14.2028210550132,14.068084471344,14.1473412852671,29634.0451217216,0.0,1.0
2021-06-11,17.77,17.9,17.75,17.88,20571,14.0839358341286,14.1869696922286,14.068084471344,14.171118329444,25954.8661897619,0.0,1.0
2021-06-14,17.58,17.79,17.5,17.75,42836,13.9333478876748,14.0997871969133,13.8699424365364,14.068084471344,54047.088041643,0.0,1.0
2021-06-15,17.58,17.69,17.52,17.6,40503,13.9333478876748,14.0205303829902,13.885793799321,13.9491992504594,51103.4925518411,0.0,1.0
2021-06-16,17.75,17.94,17.55,17.55,57423,14.068084471344,14.2186724177979,13.9095708434979,13.9095708434979,72451.8147496327,0.0,1.0
2021-06-17,17.53,17.94,17.5,17.75,82811,13.8937194807133,14.2186724177979,13.8699424365364,14.068084471344,104484.39181568,0.0,1.0
2021-06-18,17.23,17.45,17.11,17.45,97385,13.6559490389441,13.8303140295748,13.5608408622364,13.8303140295748,122872.716148459,0.0,1.0
2021-06-21,17.2,17.66,17.13,17.24,72681,13.6321719947672,13.9967533388133,13.576692225021,13.6638747203364,91703.1563627472,0.0,1.0
2021-06-22,17.05,17.215,17.01,17.2,73834,13.5132867738826,13.6440605168556,13.4815840483134,13.6321719947672,93157.9208718521,0.0,1.0
2021-06-23,17.06,17.25,17.0,17.0,61782,13.5212124552749,13.6718004017287,13.473658366921,13.473658366921,77951.6573300209,0.0,1.0
2021-06-24,17.15,17.61,17.0,17.13,99326,13.5925435878056,13.9571249318517,13.473658366921,13.576692225021,125321.716939589,0.0,1.0
2021-06-25,17.74,18.32,17.0,17.23,1581612,14.0601587899517,14.5198483107055,13.473658366921,13.6559490389441,1995553.34325612,0.0,1.0
2021-06-28,18.03,18.15,17.34,17.66,47733,14.2900035503286,14.3851117270363,13.7431315342595,13.9967533388133,60225.7366115357,0.0,1.0
2021-06-29,17.4,18.09,17.37,18.08,33456,13.7906856226133,14.3375576386825,13.7669085784364,14.3296319572901,42212.1434662715,0.0,1.0
2021-06-30,17.26,18.01,17.12,17.42,33028,13.679726083121,14.274152187544,13.5687665436287,13.8065369853979,41672.1268054763,0.0,1.0
2021-07-01,17.49,17.49,17.18,17.41,21012,13.8620167551441,13.8620167551441,13.6163206319826,13.7986113040056,26511.285225768,0.0,1.0
2021-07-02,17.28,17.48,17.135,17.48,19087,13.6955774459056,13.8540910737518,13.5806550657172,13.8540910737518,24082.4719733598,0.0,1.0
2021-07-06,16.95,17.3,16.84,17.21,55027,13.4340299599595,13.7114288086902,13.3468474646441,13.6400976761595,69428.7308261156,0.0,1.0
2021-07-07,16.7,17.01,16.67,16.94,31771,13.2358879251518,13.4815840483134,13.2121108809749,13.4261042785672,40086.143294683,0.0,1.0
2021-07-08,16.73,16.73,16.43,16.71,28989,13.2596649693288,13.2596649693288,13.0218945275596,13.2438136065442,36576.034999514,0.0,1.0
2021-07-09,17.21,17.25,16.75,16.89,16173,13.6400976761595,13.6718004017287,13.2755163321134,13.3864758716057,20405.8164837401,0.0,1.0
2021-07-12,17.11,17.34,17.09,17.11,7600,13.5608408622364,13.7431315342595,13.5449894994518,13.5608408622364,9589.08089262504,0.0,1.0
2021-07-13,17.19,17.46,16.98,17.2,26050,13.6242463133749,13.8382397109671,13.4578070041364,13.6321719947672,32867.8364806423,0.0,1.0
2021-07-14,17.4,17.55,17.25,17.36,15705,13.7906856226133,13.9095708434979,13.6718004017287,13.7589828970441,19815.3309761416,0.0,1.0
2021-07-15,20.05,20.95,19.0,19.0,502133,15.8909911915745,16.6043025168821,15.0587946453823,15.0587946453823,633551.836296907,0.0,1.0
2021-07-16,19.56,20.76,19.4,20.0,174836,15.5026328033515,16.4537145704283,15.3758219010746,15.851362784613,220594.282492499,0.0,1.0
2021-07-19,18.89,19.49,18.83,19.3433,182984,14.971612150067,15.4471530336054,14.9240580617131,15.3308832875802,230874.786586328,0.0,1.0
2021-07-20,19.0,19.26,18.81,18.81,82705,15.0587946453823,15.2648623615823,14.9082066989285,14.9082066989285,104350.649371652,0.0,1.0
2021-07-21,19.19,19.38,19.0,19.07,38428,15.2093825918362,15.35997053829,15.0587946453823,15.1142744151285,48485.4211239203,0.0,1.0
2021-07-22,18.86,19.18,18.68,19.18,19826,14.9478351058901,15.2014569104439,14.8051728408285,15.2014569104439,25014.8839180504,0.0,1.0
2021-07-23,19.0,19.0,18.62,18.7,87087,15.0587946453823,15.0587946453823,14.7576187524747,14.8210242036131,109879.511538952,0.0,1.0
2021-07-26,18.65,19.0,18.53,18.85,41894,14.7813957966516,15.0587946453823,14.6862876199439,14.9399094244977,52858.5466994255,0.0,1.0
2021-07-27,18.96,18.99,18.48,18.55,86773,15.0270919198131,15.05086896399,14.6466592129824,14.7021389827286,109483.331091546,0.0,1.0
2021-07-28,18.68,19.0,18.68,18.75,24993,14.8051728408285,15.0587946453823,14.8051728408285,14.8606526105747,31534.1972038655,0.0,1.0
2021-07-29,18.91,19.265,18.7526,18.99,65015,14.9874635128516,15.2688252022785,14.8627132877367,15.05086896399,82030.8018728968,0.0,1.0
2021-07-30,19.0,19.64,19.0,19.08,29807,15.0587946453823,15.56603825449,15.0587946453823,15.1222000965208,37608.1229166415,0.0,1.0
2021-08-02,19.29,19.43,19.15,19.17,6670,15.2886394057592,15.3995989452515,15.1776798662669,15.1935312290516,8415.68020444856,0.0,1.0
2021-08-03,19.25,19.49,19.18,19.38,25484,15.25693668019,15.4471530336054,15.2014569104439,15.35997053829,32153.7022983758,0.0,1.0
2021-08-04,19.39,19.41,19.09,19.09,10138,15.3678962196823,15.3837475824669,15.1301257779131,15.1301257779131,12791.3292222938,0.0,1.0
2021-08-05,19.64,19.6991,19.4,19.4,13047,15.56603825449,15.6128790315185,15.3758219010746,15.3758219010746,16461.676106063,0.0,1.0
2021-08-06,19.85,20.0,19.67,19.67,31117,15.7324775637284,15.851362784613,15.5898152986669,15.5898152986669,39260.9776494491,0.0,1.0
2021-08-09,19.77,19.85,19.64,19.8,13915,15.6690721125899,15.7324775637284,15.56603825449,15.6928491567669,17556.8500816944,0.0,1.0
2021-08-10,19.93,20.0,19.78,19.79,6509,15.7958830148668,15.851362784613,15.6769977939823,15.6849234753746,8212.54309606533,0.0,1.0
2021-08-11,19.6,19.99,19.5,19.89,25559,15.5343355289207,15.8434371032207,15.4550787149977,15.7641802892976,32248.3313861321,0.0,1.0
2021-08-12,19.68,19.99,19.68,19.68,16608,15.5977409800592,15.8434371032207,15.5977409800592,15.5977409800592,20954.6651927258,0.0,1.0
2021-08-13,19.52,19.8556,19.52,19.63,8386,15.4709300777823,15.7369159453081,15.4709300777823,15.5581125730977,10580.7937323097,0.0,1.0
2021-08-16,19.9,19.93,19.5,19.5,8964,15.7721059706899,15.7958830148668,15.4550787149977,15.4550787149977,11310.0685686172,0.0,1.0
2021-08-17,19.88,19.91,19.5,19.83,12341,15.7562546079053,15.7800316520822,15.4550787149977,15.7166262009438,15570.900959985,0.0,1.0
2021-08-18,19.9,20.0,19.705,19.71,10345,15.7721059706899,15.851362784613,15.61755518354,15.6215180242361,13052.5055045008,0.0,1.0
2021-08-19,19.77,19.8659,19.535,19.8659,7561,15.6690721125899,15.7450793971422,15.4828185998707,15.7450793971422,9539.87376699185,0.0,1.0
2021-08-20,20.16,20.21,19.5,19.68,24523,15.9781736868899,16.0178020938514,15.4550787149977,15.5977409800592,30941.1882539268,0.0,1.0
2021-08-23,19.86,20.14,19.57,20.14,12736,15.7404032451207,15.9623223241053,15.5105584847438,15.9623223241053,16069.2808221674,0.0,1.0
2021-08-24,19.56,19.72,19.56,19.72,5226,15.5026328033515,15.6294437056284,15.5026328033515,15.6294437056284,6593.7548348498,0.0,1.0
2021-08-25,19.56,19.78,19.56,19.7,8219,15.5026328033515,15.6769977939823,15.5026328033515,15.6135923428438,10370.0862969059,0.0,1.0
2021-08-26,19.69,19.78,19.52,19.52,4942,15.6056666614515,15.6769977939823,15.4709300777823,15.4709300777823,6235.42602254643,0.0,1.0
2021-08-27,19.82,20.07,19.5,19.8,15929,15.7087005195515,15.9068425543591,15.4550787149977,15.6928491567669,20097.95651824,0.0,1.0
2021-08-30,19.58,20.04,19.58,19.95,3976,15.5184841661361,15.8830655101822,15.5184841661361,15.8117343776515,5016.603372247,0.0,1.0
2021-08-31,19.78,19.99,19.6,19.79,3324,15.6769977939823,15.8434371032207,15.5343355289207,15.6849234753746,4193.96116935336,0.0,1.0
2021-09-01,19.81,19.99,19.55,19.9,13358,15.7007748381592,15.8434371032207,15.4947071219592,15.7721059706899,16854.0713899585,0.0,1.0
2021-09-02,19.9,19.9,19.76,19.825,4781,15.7721059706899,15.7721059706899,15.6611464311976,15.7126633602476,6032.28891416321,0.0,1.0
2021-09-03,19.68,20.08,19.68,19.8,7856,15.5977409800592,15.9147682357514,15.5977409800592,15.6928491567669,9912.08151216608,0.0,1.0
2021-09-07,19.82,20.29,19.5,19.86,18480,15.7087005195515,16.0812075449899,15.4550787149977,15.7404032451207,23316.6072231198,0.0,1.0
2021-09-08,19.85,20.0,19.63,19.91,15508,15.7324775637284,15.851362784613,15.5581125730977,15.7800316520822,19566.7719056354,0.0,1.0
2021-09-09,19.95,20.2,19.76,19.77,39876,15.8117343776515,16.0098764124591,15.6611464311976,15.6690721125899,50312.3933781993,0.0,1.0
2021-09-10,19.72,20.18,19.6,19.91,14680,15.6294437056284,15.9940250496745,15.5343355289207,15.7800316520822,18522.0667768073,0.0,1.0
2021-09-13,19.61,19.75,19.58,19.72,6644,15.542261210313,15.6532207498053,15.5184841661361,15.6294437056284,8382.87545402643,0.0,1.0
2021-09-14,19.41,19.66,19.25,19.65,10769,15.3837475824669,15.5818896172746,15.25693668019,15.5739639358823,13587.4752806157,0.0,1.0
2021-09-15,19.65,19.65,19.42,19.55,9292,15.5739639358823,15.5739639358823,15.3916732638592,15.4947071219592,11723.9131124042,0.0,1.0
2021-09-16,19.48,19.63,19.32,19.5,13619,15.4392273522131,15.5581125730977,15.3124164499362,15.4550787149977,17183.38061535,0.0,1.0
2021-09-17,19.9,19.98,19.4,19.41,14802,15.7721059706899,15.8355114218284,15.3758219010746,15.3837475824669,18675.9967595574,0.0,1.0
2021-09-20,19.29,19.75,18.9,19.65,9473,15.2886394057592,15.6532207498053,14.9795378314593,15.5739639358823,11952.2846441891,0.0,1.0
2021-09-21,19.43,19.64,19.25,19.25,6018,15.3995989452515,15.56603825449,15.25693668019,15.25693668019,7593.03800155494,0.0,1.0
2021-09-22,19.58,19.6,19.41,19.41,5204,15.5184841661361,15.5343355289207,15.3837475824669,15.3837475824669,6565.99696910799,0.0,1.0
2021-09-23,19.4,19.98,19.4,19.98,3022,15.3758219010746,15.8355114218284,15.3758219010746,15.8355114218284,3812.92137598853,0.0,1.0
2021-09-24,19.5,19.74,19.4,19.4,7756,15.4550787149977,15.645295068413,15.3758219010746,15.3758219010746,9785.90939515784,0.0,1.0
2021-09-27,19.91,19.99,19.4,19.4,6940,15.7800316520822,15.8434371032207,15.3758219010746,15.3758219010746,8756.34492037077,0.0,1.0
2021-09-28,19.82,19.92,19.7,19.7225,1849,15.7087005195515,15.7879573334745,15.6135923428438,15.6314251259765,2332.92244348206,0.0,1.0
2021-09-29,19.81,20.01,19.6,19.74,14137,15.7007748381592,15.8592884660053,15.5343355289207,15.645295068413,17836.9521814526,0.0,1.0
2021-09-30,20.0,20.02,20.0,20.02,546,15.851362784613,15.8672141473976,15.851362784613,15.8672141473976,688.899758864903,0.0,1.0
2021-10-01,19.95,20.15,19.83,19.99,16550,15.8117343776515,15.9702480054976,15.7166262009438,15.8434371032207,20881.485364861,0.0,1.0
2021-10-04,19.82,20.17,19.75,19.95,2770,15.7087005195515,15.9860993682822,15.6532207498053,15.8117343776515,3494.9676411278,0.0,1.0
2021-10-05,20.15,20.31,19.82,19.85,38073,15.9702480054976,16.0970589077745,15.7087005195515,15.7324775637284,48037.5101085411,0.0,1.0
2021-10-06,20.12,20.12,19.85,19.91,13363,15.9464709613207,15.9464709613207,15.7324775637284,15.7800316520822,16860.379995809,0.0,1.0
2021-10-07,20.26,20.34,20.04,20.21,4545,16.057430500813,16.1208359519514,15.8830655101822,16.0178020938514,5734.52271802377,0.0,1.0
2021-10-08,20.22,20.25,20.08,20.08,7513,16.0257277752437,16.0495048194207,15.9147682357514,15.9147682357514,9479.3111508279,0.0,1.0
2021-10-11,20.25,20.51,19.9,20.1,9064,16.0495048194207,16.2555725356206,15.7721059706899,15.9306195985361,11436.2406856254,0.0,1.0
2021-10-12,20.28,20.51,20.0801,20.25,3177,16.0732818635976,16.2555725356206,15.9148474925654,16.0495048194207,4008.48815735127,0.0,1.0
2021-10-13,20.07,20.39,20.07,20.37,7340,15.9068425543591,16.1604643589129,15.9068425543591,16.1446129961283,9261.03338840367,0.0,1.0
2021-10-14,20.04,20.405,20.0,20.21,5881,15.8830655101822,16.1723528810014,15.851362784613,16.0178020938514,7420.18220125367,0.0,1.0
2021-10-15,20.39,21.49,20.08,20.19,168855,16.1604643589129,17.0322893120667,15.9147682357514,16.0019507310668,213047.928174237,0.0,1.0
2021-10-18,20.94,21.0,20.64,20.64,7249,16.5963768354898,16.6439309238436,16.3586063937206,16.3586063937206,9146.21676192617,0.0,1.0
2021-10-19,20.89,21.2,20.85,21.17,21568,16.5567484285283,16.8024445516898,16.525045702959,16.7786675075129,27212.8021963337,0.0,1.0
2021-10-20,20.61,20.95,20.61,20.92,13388,16.3348293495437,16.6043025168821,16.3348293495437,16.5805254727052,16891.923025061,0.0,1.0
2021-10-21,20.65,20.7,20.4279,20.7,6811,16.3665320751129,16.4061604820744,16.1905026913898,16.4061604820744,8593.58288943015,0.0,1.0
2021-10-22,20.6,20.64,20.35,20.51,17663,16.3269036681514,16.3586063937206,16.1287616333437,16.2555725356206,22285.7810271626,0.0,1.0
2021-10-25,20.65,20.9,20.4101,20.4101,3965,16.3665320751129,16.5646741099206,16.1763949785115,16.1763949785115,5002.72443937609,0.0,1.0
2021-10-26,20.59,20.95,20.5,20.5,4086,16.3189779867591,16.6043025168821,16.2476468542283,16.2476468542283,5155.39270095603,0.0,1.0
2021-10-27,20.4,20.5,20.4,20.5,1094,16.1683900403053,16.2476468542283,16.1683900403053,16.2476468542283,1380.32296006997,0.0,1.0
2021-10-28,20.32,20.83,20.2,20.35,8603,16.1049845891668,16.5091943401744,16.0098764124591,16.1287616333437,10854.5872262175,0.0,1.0
2021-10-29,20.5,20.84,20.45,20.59,9276,16.2476468542283,16.5171200215667,16.2080184472668,16.3189779867591,11703.7255736829,0.0,1.0
2021-11-01,21.07,21.1,20.51,20.51,16450,16.6994106935898,16.7231877377667,16.2555725356206,16.2555725356206,20755.3132478529,0.0,1.0
2021-11-02,21.05,21.1,20.67,21.1,6872,16.6835593308052,16.7231877377667,16.3823834378975,16.7231877377667,8670.54788080515,0.0,1.0
2021-11-03,21.14,21.3,20.78,21.1,13960,16.7548904633359,16.8817013656128,16.4695659332129,16.7231877377667,17613.6275343481,0.0,1.0
2021-11-04,20.98,21.24,20.84,21.24,19254,16.628079561059,16.834147277259,16.5171200215667,16.834147277259,24293.1794087635,0.0,1.0
2021-11-05,20.45,21.14,20.25,20.55,97932,16.2080184472668,16.7548904633359,16.0495048194207,16.2872752611899,123562.877628494,0.0,1.0
2021-11-08,20.72,21.19,20.37,20.56,14996,16.4220118448591,16.7945188702975,16.1446129961283,16.2952009425822,18920.7706665532,0.0,1.0
2021-11-09,20.55,21.04,20.5,20.83,6486,16.2872752611899,16.6756336494129,16.2476468542283,16.5091943401744,8183.52350915339,0.0,1.0
2021-11-10,20.41,20.95,20.41,20.56,7067,16.1763157216976,16.6043025168821,16.1763157216976,16.2952009425822,8916.58350897118,0.0,1.0
2021-11-11,20.37,20.88,20.37,20.48,8051,16.1446129961283,16.548822747136,16.1446129961283,16.2317954914437,10158.1171403321,0.0,1.0
2021-11-12,20.36,20.65,20.36,20.49,1982,16.136687314736,16.3665320751129,16.136687314736,16.239721172836,2500.73135910301,0.0,1.0
2021-11-15,20.77,20.77,20.47,20.47,6161,16.4616402518206,16.4616402518206,16.2238698100514,16.2238698100514,7773.46412887668,0.0,1.0
2021-11-16,20.82,20.96,20.61,20.67,78969,16.5012686587821,16.6122281982744,16.3348293495437,16.3823834378975,99636.8590802247,0.0,1.0
2021-11-17,20.65,20.8,20.23,20.8,14302,16.3665320751129,16.4854172959975,16.033653456636,16.4854172959975,18045.1361745162,0.0,1.0
2021-11-18,20.82,20.85,20.37,20.37,20089,16.5012686587821,16.525045702959,16.1446129961283,16.1446129961283,25346.7165857822,0.0,1.0
2021-11-19,20.55,20.78,20.55,20.73,3475,16.2872752611899,16.4695659332129,16.2872752611899,16.4299375262514,4384.48106603578,0.0,1.0
2021-11-22,20.7,20.7,20.3002,20.7,4808,16.4061604820744,16.4061604820744,16.08929174001,16.4061604820744,6066.35538575543,0.0,1.0
2021-11-23,20.6,20.89,20.6,20.7,1239,16.3269036681514,16.5567484285283,16.3269036681514,16.4061604820744,1563.2725297319,0.0,1.0
2021-11-24,20.8,20.8,20.73,20.73,924,16.4854172959975,16.4854172959975,16.4299375262514,16.4299375262514,1165.83036115599,0.0,1.0
2021-11-26,20.4,20.5,20.4,20.5,1973,16.1683900403053,16.2476468542283,16.1683900403053,16.2476468542283,2489.37586857225,0.0,1.0
2021-11-29,20.2,20.503,19.85,20.46,22364,16.0098764124591,16.250024558646,15.7324775637284,16.2159441286591,28217.1322477193,0.0,1.0
2021-11-30,20.11,20.25,19.82,20.09,24022,15.9385452799284,16.0495048194207,15.7087005195515,15.9226939171438,30309.0659477155,0.0,1.0
2021-12-01,20.09,20.378,20.05,20.3,6817,15.9226939171438,16.1509535412422,15.8909911915745,16.0891332263822,8601.15321645061,0.0,1.0
2021-12-02,20.39,20.8,20.0,20.0,2932,16.1604643589129,16.4854172959975,15.851362784613,15.851362784613,3699.36647068114,0.0,1.0
2021-12-03,20.14,20.215,20.04,20.215,1384,15.9623223241053,16.0217649345476,15.8830655101822,16.0217649345476,1746.22209939382,0.0,1.0
2021-12-06,20.45,20.45,20.21,20.26,1447,16.2080184472668,16.2080184472668,16.0178020938514,16.057430500813,1825.710533109,0.0,1.0
2021-12-07,20.19,20.49,20.07,20.3,11240,16.0019507310668,16.239721172836,15.9068425543591,16.0891332263822,14181.7459517244,0.0,1.0
2021-12-08,19.97,20.33,19.97,20.2,7359,15.8275857404361,16.1129102705591,15.8275857404361,16.0098764124591,9285.0060906352,0.0,1.0
2021-12-09,19.8,20.14,19.8,19.96,6102,15.6928491567669,15.9623223241053,15.6928491567669,15.8196600590438,7699.02257984182,0.0,1.0
2021-12-10,20.19,20.19,19.77,19.77,2584,16.0019507310668,16.0019507310668,15.6690721125899,15.6690721125899,3260.28750349252,0.0,1.0
2021-12-13,19.8,19.995,19.8,19.86,11361,15.6928491567669,15.8473999439168,15.6928491567669,15.7404032451207,14334.4142133043,0.0,1.0
2021-12-14,19.78,19.945,19.65,19.654,58780,15.6769977939823,15.8077715369553,15.5739639358823,15.5771342084392,74163.9703774339,0.0,1.0
2021-12-15,19.69,19.96,19.65,19.685,5914,15.6056666614515,15.8196600590438,15.5739639358823,15.6017038207553,7461.81899986637,0.0,1.0
2021-12-16,19.87,20.16,19.445,19.73,8681,15.748328926513,15.9781736868899,15.41148746734,15.6373693870207,10953.0014774839,0.0,1.0
2021-12-17,20.22,20.32,19.49,19.85,62820,16.0257277752437,16.1049845891668,15.4471530336054,15.7324775637284,79261.3239045666,0.0,1.0
2021-12-20,19.39,19.91,19.11,19.91,31489,15.3678962196823,15.7800316520822,15.1459771406977,15.7800316520822,39730.3379247197,0.0,1.0
2021-12-21,19.72,19.72,19.195,19.195,2527,15.6294437056284,15.6294437056284,15.2133454325323,15.2133454325323,3188.36939679783,0.0,1.0
2021-12-22,19.75,19.8,19.45,19.8,5555,15.6532207498053,15.6928491567669,15.4154503080361,15.6928491567669,7008.86109980686,0.0,1.0
2021-12-23,19.95,19.95,19.93,19.93,1002,15.8117343776515,15.8117343776515,15.7958830148668,15.7958830148668,1264.2446124224,0.0,1.0
2021-12-27,19.65,20.09,19.575,19.585,4653,15.5739639358823,15.9226939171438,15.51452132544,15.5224470068323,5870.78860439266,0.0,1.0
2021-12-28,19.65,19.95,19.51,19.85,1873,15.5739639358823,15.8117343776515,15.46300439639,15.7324775637284,2363.20375156403,0.0,1.0
2021-12-29,19.65,20.11,19.64,19.85,13596,15.5739639358823,15.9385452799284,15.56603825449,15.7324775637284,17154.3610284381,0.0,1.0
2021-12-30,19.68,19.97,19.64,19.82,8448,15.5977409800592,15.8275857404361,15.56603825449,15.7087005195515,10659.0204448548,0.0,1.0
2021-12-31,19.68,19.94,19.535,19.6,16927,15.5977409800592,15.8038086962592,15.4828185998707,15.5343355289207,21357.1542459821,0.0,1.0
2022-01-03,19.85,20.0,19.64,19.6401,4531,15.7324775637284,15.851362784613,15.56603825449,15.5661175113039,5716.85862164263,0.0,1.0
2022-01-04,19.8,19.99,19.615,19.99,9252,15.6928491567669,15.8434371032207,15.5462240510092,15.8434371032207,11673.4442656009,0.0,1.0
2022-01-05,19.61,19.61,19.61,19.61,663,15.542261210313,15.542261210313,15.542261210313,15.542261210313,836.521135764528,0.0,1.0
2022-01-06,19.77,19.94,19.59,19.67,28533,15.6690721125899,15.8038086962592,15.5264098475284,15.5898152986669,36000.6901459567,0.0,1.0
2022-01-07,20.0,20.0,19.77,19.77,5258,15.851362784613,15.851362784613,15.6690721125899,15.6690721125899,6634.12991229242,0.0,1.0
2022-01-10,20.0,20.0,20.0,20.0,1749,15.851362784613,15.851362784613,15.851362784613,15.851362784613,2206.75032647384,0.0,1.0
2022-01-11,20.0,20.4,20.0,20.0,14866,15.851362784613,16.1683900403053,15.851362784613,15.851362784613,18756.7469144426,0.0,1.0
2022-01-12,20.05,20.4,20.01,20.18,21729,15.8909911915745,16.1683900403053,15.8592884660053,15.9940250496745,27415.9393047171,0.0,1.0
2022-01-13,20.2,20.43,20.0,20.0,102275,16.0098764124591,16.1921670844822,15.851362784613,15.851362784613,129042.532670161,0.0,1.0
2022-01-14,20.435,20.49,20.13,20.15,77951,16.1961299251783,16.239721172836,15.954396642713,15.9702480054976,98352.4269290809,0.0,1.0
2022-01-18,20.75,20.86,20.17,20.43,11863,16.445788889036,16.5329713843514,15.9860993682822,16.1921670844822,14967.7982406856,0.0,1.0
2022-01-19,20.3,20.73,19.99,20.73,38075,16.0891332263822,16.4299375262514,15.8434371032207,16.4299375262514,48040.0335508813,0.0,1.0
2022-01-20,20.15,20.4,20.15,20.37,7799,15.9702480054976,16.1683900403053,15.9702480054976,16.1446129961283,9840.16340547139,0.0,1.0
2022-01-21,19.97,20.2,19.01,19.76,404666,15.8275857404361,16.0098764124591,15.0667203267747,15.6611464311976,510575.659012499,0.0,1.0
2022-01-24,20.7,21.14,20.07,20.07,77433,16.4061604820744,16.7548904633359,15.9068425543591,15.9068425543591,97698.8553629785,0.0,1.0
2022-01-25,20.71,21.17,19.87,20.59,51981,16.4140861634668,16.7786675075129,15.748328926513,16.3189779867591,65585.5281420448,0.0,1.0
2022-01-26,20.56,21.2062,20.41,20.9798,115307,16.2952009425822,16.807358474153,16.1763157216976,16.6279210474312,145485.282958673,0.0,1.0
2022-01-27,21.0,21.01,20.4,20.4,23902,16.6439309238436,16.6518566052359,16.1683900403053,16.1683900403053,30157.6594073058,0.0,1.0
2022-01-28,20.35,21.15,20.17,20.67,53250,16.1287616333437,16.7628161447282,15.9860993682822,16.3823834378975,67186.6523068794,0.0,1.0
2022-01-31,20.2,20.47,19.83,20.44,71111,16.0098764124591,16.2238698100514,15.7166262009438,16.2000927658745,89722.2541257184,0.0,1.0
2022-02-01,20.9,21.06,20.045,20.1,34015,16.5646741099206,16.6914850121975,15.8870283508784,15.9306195985361,42917.4456003474,0.0,1.0
2022-02-02,21.02,21.1,20.57,21.04,34731,16.6597822866283,16.7231877377667,16.3031266239745,16.6756336494129,43820.8379581262,0.0,1.0
2022-02-03,20.86,21.06,20.45,20.87,47315,16.5329713843514,16.6914850121975,16.2080184472668,16.5408970657437,59698.3371624411,0.0,1.0
2022-02-04,20.95,21.18,20.7,20.9,9035,16.6043025168821,16.7865931889052,16.4061604820744,16.5646741099206,11399.6507716931,0.0,1.0
2022-02-07,21.22,21.45,20.77,20.82,21112,16.8182959144744,17.0005865864974,16.4616402518206,16.5012686587821,26637.4573427763,0.0,1.0
2022-02-08,21.05,21.49,20.86,21.31,17872,16.6835593308052,17.0322893120667,16.5329713843514,16.8896270470051,22549.4807517098,0.0,1.0
2022-02-09,20.99,21.0,20.86,20.88,10009,16.6360052424513,16.6439309238436,16.5329713843514,16.548822747136,12628.5671913532,0.0,1.0
2022-02-10,20.67,21.0,20.67,21.0,7571,16.3823834378975,16.6439309238436,16.3823834378975,16.6439309238436,9552.49097869267,0.0,1.0
2022-02-11,20.59,20.9,20.57,20.87,8794,16.3189779867591,16.5646741099206,16.3031266239745,16.5408970657437,11095.5759697032,0.0,1.0
2022-02-14,21.0,21.07,20.56,20.75,27495,16.6439309238436,16.6994106935898,16.2952009425822,16.445788889036,34691.0235714113,0.0,1.0
2022-02-15,20.98,21.42,20.77,21.42,12284,16.628079561059,16.9768095423205,16.4616402518206,16.9768095423205,15498.9828532903,0.0,1.0
2022-02-16,21.0,21.15,20.78,20.9,18737,16.6439309238436,16.7628161447282,16.4695659332129,16.5646741099206,23640.869563831,0.0,1.0
2022-02-17,20.84,21.18,20.74,20.9,20823,16.5171200215667,16.7865931889052,16.4378632076437,16.5646741099206,26272.8199246226,0.0,1.0
2022-02-18,20.84,21.18,20.69,20.73,188645,16.5171200215667,16.7865931889052,16.3982348006821,16.4299375262514,238017.390130165,0.0,1.0
2022-02-22,21.05,21.15,20.66,20.95,17818,16.6835593308052,16.7628161447282,16.3744577565052,16.6043025168821,22481.3478085253,0.0,1.0
2022-02-23,21.01,21.36,20.81,21.23,37055,16.6518566052359,16.9292554539667,16.4933429773898,16.8262215958667,46753.0779573976,0.0,1.0
2022-02-24,20.91,21.12,20.69,20.79,14997,16.5725997913129,16.7390391005513,16.3982348006821,16.4774916146052,18922.0323877234,0.0,1.0
2022-02-25,21.08,21.1,20.82,21.06,23898,16.7073363749821,16.7231877377667,16.5012686587821,16.6914850121975,30152.6125226254,0.0,1.0
2022-02-28,20.89,21.15,20.7001,21.02,18915,16.5567484285283,16.7628161447282,16.4062397388884,16.6597822866283,23865.4559321056,0.0,1.0
2022-03-01,20.56,20.97,20.56,20.69,21536,16.2952009425822,16.6201538796667,16.2952009425822,16.3982348006821,27172.4271188911,0.0,1.0
2022-03-02,20.76,20.95,20.38,20.61,20914,16.4537145704283,16.6043025168821,16.1525386775206,16.3348293495437,26387.6365511,0.0,1.0
2022-03-03,21.0,21.18,20.65,20.725,36605,16.6439309238436,16.7865931889052,16.3665320751129,16.4259746855552,46185.3034308606,0.0,1.0
2022-03-04,21.06,21.17,20.83,20.89,18725,16.6914850121975,16.7786675075129,16.5091943401744,16.5567484285283,23625.7289097899,0.0,1.0
2022-03-07,20.66,21.15,20.53,20.98,18260,16.3744577565052,16.7628161447282,16.2714238984052,16.628079561059,23039.0285657018,0.0,1.0
2022-03-08,20.65,21.2,20.65,20.88,5537,16.3665320751129,16.8024445516898,16.3665320751129,16.548822747136,6986.15011874538,0.0,1.0
2022-03-09,20.9,20.99,20.67,20.98,3778,16.5646741099206,16.6360052424513,16.3823834378975,16.628079561059,4766.7825805707,0.0,1.0
2022-03-10,20.85,21.0532,20.64,21.01,7963,16.525045702959,16.6860955488507,16.3586063937206,16.6518566052359,10047.0856773649,0.0,1.0
2022-03-11,20.95,20.95,20.61,20.95,16870,16.6043025168821,16.6043025168821,16.3348293495437,16.6043025168821,21285.2361392874,0.0,1.0
2022-03-14,20.88,21.09,20.78,20.92,22051,16.548822747136,16.7152620563744,16.4695659332129,16.5805254727052,27822.2135214834,0.0,1.0
2022-03-15,20.83,21.125,20.74,20.9,22657,16.5091943401744,16.7430019412475,16.4378632076437,16.5646741099206,28586.8165505534,0.0,1.0
2022-03-16,20.82,20.925,20.805,20.925,11982,16.5012686587821,16.5844883134013,16.4893801366937,16.5844883134013,15117.9430599254,0.0,1.0
2022-03-17,20.77,20.9,20.57,20.78,13839,16.4616402518206,16.5646741099206,16.3031266239745,16.4695659332129,17460.9592727681,0.0,1.0
2022-03-18,20.9,21.1399,20.0,20.84,65272,16.5646741099206,16.754811206522,15.851362784613,16.5171200215667,82355.0642136079,0.0,1.0
2022-03-21,20.9,20.94,20.77,20.795,10970,16.5646741099206,16.5963768354898,16.4616402518206,16.4814544553014,13841.0812358022,0.0,1.0
2022-03-22,20.9,21.145,20.68,20.68,18959,16.5646741099206,16.7588533040321,16.3903091192898,16.3903091192898,23920.9716635892,0.0,1.0
2022-03-23,20.85,20.95,20.49,20.81,18695,16.525045702959,16.6043025168821,16.239721172836,16.4933429773898,23587.8772746876,0.0,1.0
2022-03-24,20.9,21.05,20.83,21.05,10869,16.5646741099206,16.6835593308052,16.5091943401744,16.6835593308052,13713.6473976239,0.0,1.0
2022-03-25,20.88,21.0,20.51,20.85,28998,16.548822747136,16.6439309238436,16.2555725356206,16.525045702959,36587.3904900447,0.0,1.0
2022-03-28,20.9,20.98,20.65,20.84,15571,16.5646741099206,16.628079561059,16.3665320751129,16.5171200215667,19646.2603393506,0.0,1.0
2022-03-29,20.9,20.9,20.75,20.9,21194,16.5646741099206,16.5646741099206,16.445788889036,16.5646741099206,26740.918478723,0.0,1.0
2022-03-30,20.75,20.83,20.59,20.83,19057,16.445788889036,16.5091943401744,16.3189779867591,16.5091943401744,24044.6203382572,0.0,1.0
2022-03-31,20.75,20.8,20.31,20.685,29948,16.445788889036,16.4854172959975,16.0970589077745,16.394271959986,37786.0256016229,0.0,1.0
2022-04-01,20.46,20.73,20.44,20.73,26874,16.2159441286591,16.4299375262514,16.2000927658745,16.4299375262514,33907.4947247901,0.0,1.0
2022-04-04,20.59,20.65,20.37,20.65,16488,16.3189779867591,16.3665320751129,16.1446129961283,16.3665320751129,20803.258652316,0.0,1.0
2022-04-05,20.46,20.57,20.17,20.5,11219,16.2159441286591,16.3031266239745,15.9860993682822,16.2476468542283,14155.2498071527,0.0,1.0
2022-04-06,20.25,20.5,20.19,20.34,20310,16.0495048194207,16.2476468542283,16.0019507310668,16.1208359519514,25625.5569643702,0.0,1.0
2022-04-07,19.82,20.3,19.535,20.3,34068,15.7087005195515,16.0891332263822,15.4828185998707,16.0891332263822,42984.3168223617,0.0,1.0
2022-04-08,19.9,20.08,19.7601,19.78,16789,15.7721059706899,15.9147682357514,15.6612256880116,15.6769977939823,21183.0367245108,0.0,1.0
2022-04-11,19.87,20.02,19.68,19.77,17452,15.748328926513,15.8672141473976,15.5977409800592,15.6690721125899,22019.5578602753,0.0,1.0
2022-04-12,19.89,20.2,19.8,19.8,35788,15.7641802892976,16.0098764124591,15.6928491567669,15.6928491567669,45154.4772349033,0.0,1.0
2022-04-13,19.79,19.88,19.66,19.79,48990,15.6849234753746,15.7562546079053,15.5818896172746,15.6849234753746,61811.7201223288,0.0,1.0
2022-04-14,19.72,19.87,19.66,19.69,21070,15.6294437056284,15.748328926513,15.5818896172746,15.6056666614515,26584.4650536328,0.0,1.0
2022-04-18,19.72,19.85,19.56,19.72,37522,15.6294437056284,15.7324775637284,15.5026328033515,15.6294437056284,47342.3017438259,0.0,1.0
2022-04-19,19.88,19.88,19.61,19.61,74313,15.7562546079053,15.7562546079053,15.542261210313,15.542261210313,93762.2853123217,0.0,1.0
2022-04-20,21.35,21.5,19.7,19.84,105480,16.9213297725744,17.040214993459,15.6135923428438,15.7245518823361,133086.349020275,0.0,1.0
2022-04-21,21.5,21.9,21.251,21.45,64209,17.040214993459,17.3572422491512,16.8428655267905,17.0005865864974,81013.8546098105,0.0,1.0
2022-04-22,21.22,21.5,21.08,21.3,45591,16.8182959144744,17.040214993459,16.7073363749821,16.8817013656128,57523.1298652194,0.0,1.0
2022-04-25,20.78,21.295,20.64,21.14,69099,16.4695659332129,16.8777385249167,16.3586063937206,16.7548904633359,87183.6711315128,0.0,1.0
2022-04-26,20.66,20.98,20.55,20.79,40330,16.3744577565052,16.628079561059,16.2872752611899,16.4774916146052,50885.2147894169,0.0,1.0
2022-04-27,20.7,20.88,20.505,20.64,47796,16.4061604820744,16.548822747136,16.2516096949245,16.3586063937206,60305.225045251,0.0,1.0
2022-04-28,20.74,20.98,20.61,20.8,47737,16.4378632076437,16.628079561059,16.3348293495437,16.4854172959975,60230.7834962158,0.0,1.0
2022-04-29,20.66,20.95,20.5,20.74,40495,16.3744577565052,16.6043025168821,16.2476468542283,16.4378632076437,51093.3987824804,0.0,1.0
2022-05-02,20.85,21.0,20.57,20.57,53619,16.525045702959,16.6439309238436,16.3031266239745,16.3031266239745,67652.2274186399,0.0,1.0
2022-05-03,20.76,20.85,20.62,20.85,48498,16.4537145704283,16.525045702959,16.342755030936,16.525045702959,61190.9533066485,0.0,1.0
2022-05-04,20.93,20.975,20.62,20.62,40672,16.5884511540975,16.6241167203629,16.342755030936,16.342755030936,51316.7234295849,0.0,1.0
2022-05-05,20.62,20.88,20.2,20.88,67582,16.342755030936,16.548822747136,16.0098764124591,16.548822747136,85269.640116498,0.0,1.0
2022-05-06,20.52,20.68,20.2,20.51,30123,16.2634982170129,16.3903091192898,16.0098764124591,16.2555725356206,38006.8268063874,0.0,1.0
2022-05-09,20.38,20.565,19.71,20.5,54271,16.1525386775206,16.2991637832783,15.6215180242361,16.2476468542283,68474.8696215335,0.0,1.0
2022-05-10,20.1,20.38,19.835,20.275,34842,15.9306195985361,16.1525386775206,15.7205890416399,16.0693190229014,43960.8890080053,0.0,1.0
2022-05-11,20.15,20.51,19.91,20.22,42841,15.9702480054976,16.2555725356206,15.7800316520822,16.0257277752437,54053.3966474933,0.0,1.0
2022-05-12,20.07,20.35,19.71,20.33,33378,15.9068425543591,16.1287616333437,15.6215180242361,16.1129102705591,42113.7292150052,0.0,1.0
2022-05-13,20.27,20.52,19.97,20.2,39187,16.0653561822053,16.2634982170129,15.8275857404361,16.0098764124591,49443.0674920127,0.0,1.0
2022-05-16,19.88,20.41,19.8,20.06,30091,15.7562546079053,16.1763157216976,15.6928491567669,15.8989168729668,37966.4517289448,0.0,1.0
2022-05-17,20.22,20.49,20.08,20.08,26709,16.0257277752437,16.239721172836,15.9147682357514,15.9147682357514,33699.3107317267,0.0,1.0
2022-05-18,20.18,20.59,19.94,20.03,37834,15.9940250496745,16.3189779867591,15.8038086962592,15.8751398287899,47735.9587488915,0.0,1.0
2022-05-19,19.94,20.1,19.85,20.1,14042,15.8038086962592,15.9306195985361,15.7324775637284,15.9306195985361,17717.0886702948,0.0,1.0
2022-05-20,19.79,20.29,19.74,20.2,20977,15.6849234753746,16.0812075449899,15.645295068413,16.0098764124591,26467.1249848151,0.0,1.0
2022-05-23,19.97,20.14,19.905,20.02,26198,15.8275857404361,15.9623223241053,15.7760688113861,15.8672141473976,33054.5712138145,0.0,1.0
2022-05-24,19.9,20.06,19.77,19.96,21937,15.7721059706899,15.8989168729668,15.6690721125899,15.8196600590438,27678.3773080942,0.0,1.0
2022-05-25,20.02,20.385,19.845,19.97,62718,15.8672141473976,16.1565015182168,15.7285147230322,15.8275857404361,79132.628345218,0.0,1.0
2022-05-26,20.4,20.85,19.89,20.04,33811,16.1683900403053,16.525045702959,15.7641802892976,15.8830655101822,42660.0544816505,0.0,1.0
2022-05-27,20.6,20.63,20.42,20.48,29069,16.3269036681514,16.3506807123283,16.1842414030899,16.2317954914437,36676.9726931206,0.0,1.0
2022-05-31,20.7,20.94,20.5,20.51,52877,16.4061604820744,16.5963768354898,16.2476468542283,16.2555725356206,66716.0303104389,0.0,1.0
2022-06-01,20.79,20.865,20.55,20.58,57978,16.4774916146052,16.5369342250475,16.2872752611899,16.3110523053668,73152.0699990282,0.0,1.0
2022-06-02,20.62,20.85,20.27,20.27,61250,16.342755030936,16.525045702959,16.0653561822053,16.0653561822053,77280.4216675373,0.0,1.0
2022-06-03,20.51,20.61,20.28,20.55,33147,16.2555725356206,16.3348293495437,16.0732818635976,16.2872752611899,41822.2716247161,0.0,1.0
2022-06-06,20.44,20.87,20.34,20.67,48173,16.2000927658745,16.5408970657437,16.1208359519514,16.3823834378975,60780.8939263717,0.0,1.0
2022-06-07,20.34,20.75,19.52,20.41,109008,16.1208359519514,16.445788889036,15.4709300777823,16.1763157216976,137537.701308325,0.0,1.0
2022-06-08,20.14,20.74,20.0,20.74,61823,15.9623223241053,16.4378632076437,15.851362784613,16.4378632076437,78003.3878979943,0.0,1.0
2022-06-09,19.87,20.35,19.75,20.1,57206,15.748328926513,16.1287616333437,15.6532207498053,15.9306195985361,72178.0212557247,0.0,1.0
2022-06-10,19.565,19.8,19.46,19.53,28204,15.5065956440477,15.6928491567669,15.4233759894284,15.4788557591746,35585.5838809994,0.0,1.0
2022-06-13,18.83,19.53,18.76,19.53,48387,14.9240580617131,15.4788557591746,14.868578291967,15.4788557591746,61050.9022567695,0.0,1.0
2022-06-14,18.75,18.99,18.615,18.99,34028,14.8606526105747,15.05086896399,14.7536559117785,15.05086896399,42933.8479755585,0.0,1.0
2022-06-15,18.89,19.125,18.75,19.01,38449,14.971612150067,15.1578656627862,14.8606526105747,15.0667203267747,48511.917268492,0.0,1.0
2022-06-16,18.78,18.96,18.56,18.8,56985,14.8844296547516,15.0270919198131,14.7100646641209,14.9002810175362,71899.1808771365,0.0,1.0
2022-06-17,18.56,19.03,18.35,18.95,123077,14.7100646641209,15.0825716895593,14.5436253548824,15.0191662384208,155288.856450212,0.0,1.0
2022-06-21,18.71,18.97,18.645,18.83,100101,14.8289498850055,15.0350176012054,14.7774329559555,14.9240580617131,126299.550846402,0.0,1.0
2022-06-22,18.61,20.39,18.58,18.75,109224,14.7496930710824,16.1604643589129,14.7259160269055,14.8606526105747,137810.233081063,0.0,1.0
2022-06-23,18.59,18.81,18.32,18.8,124005,14.7338417082978,14.9082066989285,14.5198483107055,14.9002810175362,156459.733696048,0.0,1.0
2022-06-24,18.05,19.655,18.0,18.8,1446491,14.3058549131132,15.5779267765784,14.2662265061517,14.9002810175362,1825068.31703343,0.0,1.0
2022-06-27,19.05,19.15,18.22,18.22,114018,15.0984230523439,15.1776798662669,14.4405914967824,14.4405914967824,143858.924370437,0.0,1.0
2022-06-28,18.96,19.49,18.585,18.93,63361,15.0270919198131,15.4471530336054,14.7298788676016,15.0033148756362,79943.915057581,0.0,1.0
2022-06-29,18.77,19.335,18.66,18.87,43150,14.8765039733593,15.3243049720246,14.7893214780439,14.9557607872824,54443.2684890487,0.0,1.0
2022-06-30,18.83,19.05,18.54,18.54,37390,14.9240580617131,15.0984230523439,14.6942133013362,14.6942133013362,47175.7545493751,0.0,1.0
2022-07-01,18.83,19.19,18.585,19.0,48638,14.9240580617131,15.2093825918362,14.7298788676016,15.0587946453823,61367.5942704602,0.0,1.0
2022-07-05,19.4,19.55,18.52,18.64,65964,15.3758219010746,15.4947071219592,14.6783619385516,14.7734701152593,83228.175263305,0.0,1.0
2022-07-06,18.97,19.45,18.91,19.24,16766,15.0350176012054,15.4154503080361,14.9874635128516,15.2490109987977,21154.0171375989,0.0,1.0
2022-07-07,18.57,19.7,18.445,18.78,60283,14.7179903455132,15.6135923428438,14.6189193281093,14.8844296547516,76060.3372960676,0.0,1.0
2022-07-08,18.95,19.16,18.3,18.62,53460,15.0191662384208,15.1856055476592,14.5039969479209,14.7576187524747,67451.6137525967,0.0,1.0
2022-07-11,18.67,18.99,18.661,18.84,19077,14.7972471594362,15.05086896399,14.7901140461832,14.9319837431054,24069.854761659,0.0,1.0
2022-07-12,18.81,19.1,18.69,18.81,19636,14.9082066989285,15.1380514593054,14.8130985222208,14.9082066989285,24775.1568957349,0.0,1.0
2022-07-13,18.57,18.82,18.5,18.74,13700,14.7179903455132,14.9161323803208,14.662510575767,14.8527269291824,17285.5800301267,0.0,1.0
2022-07-14,18.45,18.65,18.26,18.36,52121,14.6228821688055,14.7813957966516,14.4722942223517,14.5515510362747,65762.1691058564,0.0,1.0
2022-07-15,19.02,19.18,18.44,18.73,32949,15.074646008167,15.2014569104439,14.6149564874132,14.8448012477901,41572.4508330396,0.0,1.0
2022-07-18,18.73,19.4,18.52,19.21,28459,14.8448012477901,15.3758219010746,14.6783619385516,15.2252339546208,35907.3227793704,0.0,1.0
2022-07-19,18.89,19.055,18.71,18.72,25798,14.971612150067,15.10238589304,14.8289498850055,14.8368755663978,32549.8827457816,0.0,1.0
2022-07-20,18.8,19.12,18.7,18.96,27063,14.9002810175362,15.15390282209,14.8210242036131,15.0270919198131,34145.9600259357,0.0,1.0
2022-07-21,18.79,18.93,18.71,18.71,22966,14.8923553361439,15.0033148756362,14.8289498850055,14.8289498850055,28976.6883921088,0.0,1.0
2022-07-22,18.79,19.11,18.505,18.88,46339,14.8923553361439,15.1459771406977,14.6664734164632,14.9636864686747,58466.897300441,0.0,1.0
2022-07-25,18.72,19.0,18.665,18.98,20375,14.8368755663978,15.0587946453823,14.7932843187401,15.0429432825977,25707.5688404256,0.0,1.0
2022-07-26,18.85,19.1,18.615,18.67,37382,14.9399094244977,15.1380514593054,14.7536559117785,14.7972471594362,47165.6607800145,0.0,1.0
2022-07-27,19.09,19.29,18.8,18.8,33402,15.1301257779131,15.2886394057592,14.9002810175362,14.9002810175362,42144.010523087,0.0,1.0
2022-07-28,19.19,19.45,18.97,19.07,32085,15.2093825918362,15.4154503080361,15.0350176012054,15.1142744151285,40482.3237420886,0.0,1.0
2022-07-29,19.15,19.48,19.0,19.14,62072,15.1776798662669,15.4392273522131,15.0587946453823,15.1697541848746,78317.5564693451,0.0,1.0
2022-08-01,19.2,19.4,19.07,19.1,17695,15.2173082732285,15.3758219010746,15.1142744151285,15.1380514593054,22326.1561046052,0.0,1.0
2022-08-02,19.1,19.24,19.02,19.19,11153,15.1380514593054,15.2490109987977,15.074646008167,15.2093825918362,14071.9762099272,0.0,1.0
2022-08-03,19.08,19.24,18.87,19.06,23798,15.1222000965208,15.2490109987977,14.9557607872824,15.1063487337362,30026.4404056172,0.0,1.0
2022-08-04,19.08,19.27,18.86,19.0,38702,15.1222000965208,15.2727880429746,14.9478351058901,15.0587946453823,48831.1327245229,0.0,1.0
2022-08-05,19.03,19.08,18.59,18.59,34962,15.0825716895593,15.1222000965208,14.7338417082978,14.7338417082978,44112.2955484152,0.0,1.0
2022-08-08,19.07,19.25,19.0,19.14,27819,15.1142744151285,15.25693668019,15.0587946453823,15.1697541848746,35099.8212305178,0.0,1.0
2022-08-09,19.11,19.2,18.93,19.19,19792,15.1459771406977,15.2173082732285,15.0033148756362,15.2093825918362,24971.9853982677,0.0,1.0
2022-08-10,19.1,19.42,19.015,19.25,32201,15.1380514593054,15.3916732638592,15.0706831674708,15.25693668019,40628.6833978183,0.0,1.0
2022-08-11,19.43,19.7,18.96,19.3,31190,15.3995989452515,15.6135923428438,15.0270919198131,15.2965650871515,39353.0832948652,0.0,1.0
2022-08-12,19.71,20.0,19.3,19.3,38851,15.6215180242361,15.851362784613,15.2965650871515,15.2965650871515,49019.1291788652,0.0,1.0
2022-08-15,19.87,19.95,19.6,19.7,21747,15.748328926513,15.8117343776515,15.5343355289207,15.6135923428438,27438.6502857785,0.0,1.0
2022-08-16,19.89,20.1,19.71,20.1,26515,15.7641802892976,15.9306195985361,15.6215180242361,15.9306195985361,33454.5368247307,0.0,1.0
2022-08-17,19.72,19.9,19.565,19.75,26706,15.6294437056284,15.7721059706899,15.5065956440477,15.6532207498053,33695.5255682164,0.0,1.0
2022-08-18,19.88,19.97,19.61,19.85,39654,15.7562546079053,15.8275857404361,15.542261210313,15.7324775637284,50032.2912784412,0.0,1.0
2022-08-19,19.75,20.0,19.62,19.86,61740,15.6532207498053,15.851362784613,15.5501868917053,15.7404032451207,77898.6650408777,0.0,1.0
2022-08-22,19.6,19.85,19.53,19.76,17140,15.5343355289207,15.7324775637284,15.4788557591746,15.6611464311976,21625.9008552097,0.0,1.0
2022-08-23,19.5,19.62,19.35,19.52,16900,15.4550787149977,15.5501868917053,15.3361934941131,15.4709300777823,21323.0877743898,0.0,1.0
2022-08-24,19.41,19.68,19.32,19.45,20866,15.3837475824669,15.5977409800592,15.3124164499362,15.4154503080361,26327.0739349361,0.0,1.0
2022-08-25,19.47,19.57,19.29,19.57,19753,15.4313016708207,15.5105584847438,15.2886394057592,15.5105584847438,24922.7782726346,0.0,1.0
2022-08-26,19.28,19.7,19.12,19.53,34982,15.2807137243669,15.6135923428438,15.15390282209,15.4788557591746,44137.529971817,0.0,1.0
2022-08-29,19.25,19.4,19.1,19.3,17765,15.25693668019,15.3758219010746,15.1380514593054,15.2965650871515,22414.476586511,0.0,1.0
2022-08-30,19.26,19.29,19.06,19.25,31227,15.2648623615823,15.2886394057592,15.1063487337362,15.25693668019,39399.7669781582,0.0,1.0
2022-08-31,19.26,19.27,19.03,19.27,23685,15.2648623615823,15.2727880429746,15.0825716895593,15.2727880429746,29883.8659133979,0.0,1.0
2022-09-01,19.13,19.22,19.02,19.14,30732,15.1618285034823,15.2331596360131,15.074646008167,15.1697541848746,38775.2149989675,0.0,1.0
2022-09-02,19.13,19.16,18.96,19.05,20255,15.1618285034823,15.1856055476592,15.0270919198131,15.0984230523439,25556.1623000158,0.0,1.0
2022-09-06,19.08,19.18,18.81,19.18,41380,15.1222000965208,15.2014569104439,14.9082066989285,15.2014569104439,52210.0220180031,0.0,1.0
2022-09-07,19.0,19.15,18.81,19.15,26305,15.0587946453823,15.1776798662669,14.9082066989285,15.1776798662669,33189.5753790135,0.0,1.0
2022-09-08,19.07,19.07,18.82,18.89,17416,15.1142744151285,15.1142744151285,14.9161323803208,14.971612150067,21974.1358981523,0.0,1.0
2022-09-09,19.02,19.22,18.95,19.1,51803,15.074646008167,15.2331596360131,15.0191662384208,15.1380514593054,65360.9417737702,0.0,1.0
2022-09-12,18.96,19.23,18.83,19.16,26255,15.0270919198131,15.2410853174054,14.9240580617131,15.1856055476592,33126.4893205093,0.0,1.0
2022-09-13,18.7,18.95,18.66,18.91,22132,14.8210242036131,15.0191662384208,14.7893214780439,14.9874635128516,27924.4129362603,0.0,1.0
2022-09-14,18.73,18.89,18.57,18.79,20850,14.8448012477901,14.971612150067,14.7179903455132,14.8923553361439,26306.8863962147,0.0,1.0
2022-09-15,19.17,19.3,18.62,18.78,38739,15.1935312290516,15.2965650871515,14.7576187524747,14.8844296547516,48877.8164078158,0.0,1.0
2022-09-16,19.4,19.46,18.89,19.05,39473,15.3758219010746,15.4233759894284,14.971612150067,15.0984230523439,49803.9197466563,0.0,1.0
2022-09-19,19.49,19.52,19.13,19.3,29317,15.4471530336054,15.4709300777823,15.1618285034823,15.2965650871515,36989.879543301,0.0,1.0
2022-09-20,19.4,19.52,19.11,19.39,11847,15.3758219010746,15.4709300777823,15.1459771406977,15.3678962196823,14947.6107019643,0.0,1.0
2022-09-21,19.34,19.6677,19.23,19.5,11645,15.3282678127208,15.5879923919466,15.2410853174054,15.4550787149977,14692.7430256077,0.0,1.0
2022-09-22,19.1,19.41,18.99,19.41,14291,15.1380514593054,15.3837475824669,15.05086896399,15.3837475824669,18031.2572416453,0.0,1.0
2022-09-23,19.05,19.13,18.61,19.05,18704,15.0984230523439,15.1618285034823,14.7496930710824,15.0984230523439,23599.2327652182,0.0,1.0
2022-09-26,19.1,19.2299,18.93,19.2299,15492,15.1380514593054,15.2410060605915,15.0033148756362,15.2410060605915,19546.5843669141,0.0,1.0
2022-09-27,19.08,19.27,18.965,19.13,16625,15.1222000965208,15.2727880429746,15.0310547605093,15.1618285034823,20976.1144526173,0.0,1.0
2022-09-28,19.22,19.365,18.8369,19.19,14595,15.2331596360131,15.3480820162015,14.9295267818738,15.2093825918362,18414.8204773503,0.0,1.0
2022-09-29,19.36,19.425,18.8,19.22,31596,15.3441191755054,15.3956361045554,14.9002810175362,15.2331596360131,39865.3420899184,0.0,1.0
2022-09-30,19.17,19.54,19.16,19.23,21798,15.1935312290516,15.4867814405669,15.1856055476592,15.2410853174054,27502.9980654526,0.0,1.0
2022-10-03,19.1,19.33,19.0,19.33,28999,15.1380514593054,15.3203421313285,15.0587946453823,15.3203421313285,36588.6522112149,0.0,1.0
2022-10-04,19.29,19.3825,19.1,19.18,17573,15.2886394057592,15.3619519586381,15.1380514593054,15.2014569104439,22172.2261218553,0.0,1.0
2022-10-05,19.33,19.39,19.05,19.24,11065,15.3203421313285,15.3678962196823,15.0984230523439,15.2490109987977,13960.94474696,0.0,1.0
2022-10-06,19.22,19.38,19.17,19.38,11001,15.2331596360131,15.35997053829,15.1935312290516,15.35997053829,13880.1945920747,0.0,1.0
2022-10-07,19.16,19.28,19.0,19.23,6352,15.1856055476592,15.2807137243669,15.0587946453823,15.2410853174054,8014.45287236242,0.0,1.0
2022-10-10,19.34,19.4,19.01,19.31,44855,15.3282678127208,15.3758219010746,15.0667203267747,15.3044907685438,56594.5030840388,0.0,1.0
2022-10-11,19.18,19.41,19.085,19.41,19474,15.2014569104439,15.3837475824669,15.126162937217,15.3837475824669,24570.7580661815,0.0,1.0
2022-10-12,19.12,19.2696,19.07,19.25,6620,15.15390282209,15.2724710157189,15.1142744151285,15.25693668019,8352.59414594445,0.0,1.0
2022-10-13,19.68,19.75,19.01,19.01,15396,15.5977409800592,15.6532207498053,15.0667203267747,15.0667203267747,19425.4591345862,0.0,1.0
2022-10-14,19.7,20.0,19.45,19.81,24047,15.6135923428438,15.851362784613,15.4154503080361,15.7007748381592,30340.6089769677,0.0,1.0
2022-10-17,19.73,19.88,19.43,19.68,27296,15.6373693870207,15.7562546079053,15.3995989452515,15.5977409800592,34439.9410585649,0.0,1.0
2022-10-18,20.17,20.24,19.72,19.805,76780,15.9860993682822,16.0415791380283,15.6294437056284,15.696811997463,96874.9514389145,0.0,1.0
2022-10-19,20.09,20.29,20.01,20.15,13546,15.9226939171438,16.0812075449899,15.8592884660053,15.9702480054976,17091.274969934,0.0,1.0
2022-10-20,19.69,20.23,19.47,20.23,16986,15.6056666614515,16.033653456636,15.4313016708207,16.033653456636,21431.5957950169,0.0,1.0
2022-10-21,20.0,20.23,19.69,19.89,26284,15.851362784613,16.033653456636,15.6056666614515,15.7641802892976,33163.0792344416,0.0,1.0
2022-10-24,20.0,20.13,19.82,20.1,8118,15.851362784613,15.954396642713,15.7087005195515,15.9306195985361,10242.6524587276,0.0,1.0
2022-10-25,20.6,20.81,19.83,20.08,44594,16.3269036681514,16.4933429773898,15.7166262009438,15.9147682357514,56265.1938586474,0.0,1.0
2022-10-26,20.25,20.93,20.25,20.58,36664,16.0495048194207,16.5884511540975,16.0495048194207,16.3110523053668,46259.7449798952,0.0,1.0
2022-10-27,20.38,20.54,20.035,20.44,40920,16.1525386775206,16.2793495797975,15.8791026694861,16.2000927658745,51629.6302797654,0.0,1.0
2022-10-28,20.31,20.44,20.09,20.39,27686,16.0970589077745,16.2000927658745,15.9226939171438,16.1604643589129,34932.0123148969,0.0,1.0
2022-10-31,20.32,20.43,20.18,20.38,15665,16.1049845891668,16.1921670844822,15.9940250496745,16.1525386775206,19764.8621293383,0.0,1.0
2022-11-01,20.17,20.43,20.06,20.4,13850,15.9860993682822,16.1921670844822,15.8989168729668,16.1683900403053,17474.838205639,0.0,1.0
2022-11-02,20.015,20.5,19.91,20.43,43240,15.8632513067015,16.2476468542283,15.7800316520822,16.1921670844822,54556.8233943559,0.0,1.0
2022-11-03,20.19,20.27,19.96,19.96,5207,16.0019507310668,16.0653561822053,15.8196600590438,15.8196600590438,6569.78213261824,0.0,1.0
2022-11-04,20.34,20.4,20.01,20.17,18075,16.1208359519514,16.1683900403053,15.8592884660053,15.9860993682822,22805.6101492365,0.0,1.0
2022-11-07,20.22,20.425,20.03,20.3,19112,16.0257277752437,16.188204243786,15.8751398287899,16.0891332263822,24114.0150026118,0.0,1.0
2022-11-08,20.14,20.35,19.99,20.26,14511,15.9623223241053,16.1287616333437,15.8434371032207,16.057430500813,18308.8358990634,0.0,1.0
2022-11-09,20.08,20.54,19.9,20.3799,16084,15.9147682357514,16.2793495797975,15.7721059706899,16.1524594207067,20293.5232996028,0.0,1.0
2022-11-10,20.42,20.66,20.07,20.28,40127,16.1842414030899,16.3744577565052,15.9068425543591,16.0732818635976,50629.08539189,0.0,1.0
2022-11-11,20.21,20.47,20.11,20.47,9392,16.0178020938514,16.2238698100514,15.9385452799284,16.2238698100514,11850.0852294124,0.0,1.0
2022-11-14,20.11,20.25,19.91,20.19,17568,15.9385452799284,16.0495048194207,15.7800316520822,16.0019507310668,22165.9175160048,0.0,1.0
2022-11-15,20.0,20.1,19.84,20.1,11369,15.851362784613,15.9306195985361,15.7245518823361,15.9306195985361,14344.507982665,0.0,1.0
2022-11-16,19.98,20.1,19.61,20.1,15109,15.8355114218284,15.9306195985361,15.542261210313,15.9306195985361,19063.3451587726,0.0,1.0
2022-11-17,19.97,20.0,19.83,19.95,13308,15.8275857404361,15.851362784613,15.7166262009438,15.8117343776515,16790.9853314544,0.0,1.0
2022-11-18,19.87,20.1,19.6,20.1,18822,15.748328926513,15.9306195985361,15.5343355289207,15.9306195985361,23748.115863288,0.0,1.0
2022-11-21,19.71,19.83,18.6987,19.71,9984,15.6215180242361,15.7166262009438,14.8199938650321,15.6215180242361,12597.0241621011,0.0,1.0
2022-11-22,19.73,19.75,19.625,19.68,15866,15.6373693870207,15.6532207498053,15.5541497324015,15.5977409800592,20018.4680845249,0.0,1.0
2022-11-23,19.86,19.94,19.7,19.72,29540,15.7404032451207,15.8038086962592,15.6135923428438,15.6294437056284,37271.2433642294,0.0,1.0
2022-11-25,19.93,20.09,19.89,19.89,6565,15.7958830148668,15.9226939171438,15.7641802892976,15.7641802892976,8283.19948158994,0.0,1.0
2022-11-28,19.9,20.04,19.7,19.865,12571,15.7721059706899,15.8830655101822,15.6135923428438,15.7443660858169,15861.0968291039,0.0,1.0
2022-11-29,19.75,19.93,19.71,19.91,11816,15.6532207498053,15.7958830148668,15.6215180242361,15.7800316520822,14908.4973456918,0.0,1.0
2022-11-30,19.77,19.92,19.41,19.87,33443,15.6690721125899,15.7879573334745,15.3837475824669,15.748328926513,42195.7410910605,0.0,1.0
2022-12-01,19.8,19.85,19.67,19.85,9660,15.6928491567669,15.7324775637284,15.5898152986669,15.7324775637284,12188.2265029944,0.0,1.0
2022-12-02,19.8,19.85,19.71,19.79,14747,15.6928491567669,15.7324775637284,15.6215180242361,15.6849234753746,18606.6020952028,0.0,1.0
2022-12-05,19.7,19.78,19.6001,19.69,26094,15.6135923428438,15.6769977939823,15.5344147857347,15.6056666614515,32923.352212126,0.0,1.0
2022-12-06,19.7,19.84,19.365,19.64,36629,15.6135923428438,15.7245518823361,15.3480820162015,15.56603825449,46215.5847389424,0.0,1.0
2022-12-07,19.49,19.77,19.325,19.77,20079,15.4471530336054,15.6690721125899,15.3163792906323,15.6690721125899,25334.0993740813,0.0,1.0
2022-12-08,19.45,19.6,19.45,19.6,16971,15.4154503080361,15.5343355289207,15.4154503080361,15.5343355289207,21412.6699774658,0.0,1.0
2022-12-09,19.27,19.42,19.27,19.35,14312,15.2727880429746,15.3916732638592,15.2727880429746,15.3361934941131,18057.7533862171,0.0,1.0
2022-12-12,19.33,19.45,19.25,19.4,15372,15.3203421313285,15.4154503080361,15.25693668019,15.3758219010746,19395.1778265042,0.0,1.0
2022-12-13,19.48,19.52,19.165,19.52,50427,15.4392273522131,15.4709300777823,15.1895683883554,15.4709300777823,63624.813443737,0.0,1.0
2022-12-14,19.2,19.42,19.115,19.42,33689,15.2173082732285,15.3916732638592,15.1499399813939,15.3916732638592,42506.1244989005,0.0,1.0
2022-12-15,19.11,19.24,19.0001,19.0001,15658,15.1459771406977,15.2490109987977,15.0588739021963,15.0588739021963,19756.0300811478,0.0,1.0
2022-12-16,19.11,19.24,18.71,19.0,136147,15.1459771406977,15.2490109987977,14.8289498850055,15.0587946453823,171779.552143187,0.0,1.0
2022-12-19,18.93,19.0,18.67,19.0,15975,15.0033148756362,15.0587946453823,14.7972471594362,15.0587946453823,20155.9956920638,0.0,1.0
2022-12-20,18.77,18.99,18.77,18.99,10867,14.8765039733593,15.05086896399,14.8765039733593,15.05086896399,13711.1239552837,0.0,1.0
2022-12-21,18.93,18.94,18.62,18.9075,15363,15.0033148756362,15.0112405570285,14.7576187524747,14.9854820925035,19383.8223359735,0.0,1.0
2022-12-22,18.79,18.91,18.65,18.89,12493,14.8923553361439,14.9874635128516,14.7813957966516,14.971612150067,15762.6825778374,0.0,1.0
2022-12-23,18.86,18.91,18.6,18.88,12646,14.9478351058901,14.9874635128516,14.7417673896901,14.9636864686747,15955.72591686,0.0,1.0
2022-12-27,18.85,18.96,18.6907,18.8,17131,14.9399094244977,15.0270919198131,14.8136533199183,14.9002810175362,21614.5453646789,0.0,1.0
2022-12-28,18.77,19.22,18.73,18.85,58041,14.8765039733593,15.2331596360131,14.8448012477901,14.9399094244977,73231.5584327433,0.0,1.0
2022-12-29,18.9,19.2,18.895,18.92,14111,14.9795378314593,15.2173082732285,14.9755749907631,14.9953891942439,17804.1474310305,0.0,1.0
2022-12-30,19.07,19.145,18.72,19.05,9258,15.1142744151285,15.1737170255708,14.8368755663978,15.0984230523439,11681.0145926214,0.0,1.0
2023-01-03,18.95,19.23,18.6178,19.02,16235,15.0191662384208,15.2410853174054,14.7558751025684,15.074646008167,20484.0431962852,0.0,1.0
2023-01-04,19.01,19.3,18.85,18.96,7388,15.0667203267747,15.2965650871515,14.9399094244977,15.0270919198131,9321.59600456757,0.0,1.0
2023-01-05,18.93,19.34,18.62,19.01,9588,15.0033148756362,15.3282678127208,14.7576187524747,15.0667203267747,12097.3825787485,0.0,1.0
2023-01-06,19.06,19.2,18.96,19.1647,18493,15.1063487337362,15.2173082732285,15.0270919198131,15.1893306179136,23333.0095983309,0.0,1.0
2023-01-09,19.04,19.205,19.02,19.07,9650,15.0904973709516,15.2212711139246,15.074646008167,15.1142744151285,12175.6092912936,0.0,1.0
2023-01-10,18.98,19.0861,18.83,19.01,4401,15.0429432825977,15.1270347621701,14.9240580617131,15.0667203267747,5552.83486953196,0.0,1.0
2023-01-11,18.96,19.1,18.8,19.02,7573,15.0270919198131,15.1380514593054,14.9002810175362,15.074646008167,9555.01442103283,0.0,1.0
2023-01-12,19.38,19.49,19.25,19.25,9240,15.35997053829,15.4471530336054,15.25693668019,15.25693668019,11658.3036115599,0.0,1.0
2023-01-13,19.02,19.52,18.93,19.38,20030,15.074646008167,15.4709300777823,15.0033148756362,15.35997053829,25272.2750367472,0.0,1.0
2023-01-17,19.0,19.14,19.0,19.11,8143,15.0587946453823,15.1697541848746,15.0587946453823,15.1459771406977,10274.1954879797,0.0,1.0
2023-01-18,18.66,19.3,18.66,19.3,4759,14.7893214780439,15.2965650871515,14.7893214780439,15.2965650871515,6004.5310484214,0.0,1.0
2023-01-19,18.58,18.8599,18.5,18.65,20923,14.7259160269055,14.9477558490761,14.662510575767,14.7813957966516,26398.9920416307,0.0,1.0
2023-01-20,18.5,18.84,18.25,18.69,31950,14.662510575767,14.9319837431054,14.4643685409594,14.8130985222208,40311.9913841277,0.0,1.0
2023-01-23,18.69,18.7,18.5173,18.68,13940,14.8130985222208,14.8210242036131,14.6762220045757,14.8051728408285,17588.3931109465,0.0,1.0
2023-01-24,18.67,18.72,18.37,18.5201,10053,14.7972471594362,14.8368755663978,14.559476717667,14.6784411953656,12684.0829228368,0.0,1.0
2023-01-25,18.75,18.8,18.41,18.71,172016,14.8606526105747,14.9002810175362,14.5911794432363,14.8289498850055,217036.228792867,0.0,1.0
2023-01-26,18.12,18.53,18.0,18.5,13655,14.3613346828594,14.6862876199439,14.2662265061517,14.662510575767,17228.802577473,0.0,1.0
2023-01-27,17.08,18.0,16.89,18.0,80916,13.5370638180595,14.2662265061517,13.3864758716057,14.2662265061517,102093.430198375,0.0,1.0
2023-01-30,17.15,17.29,17.04,17.08,15240,13.5925435878056,13.7035031272979,13.5053610924903,13.5370638180595,19228.6306320534,0.0,1.0
2023-01-31,17.13,17.3,17.06,17.06,33569,13.576692225021,13.7114288086902,13.5212124552749,13.5212124552749,42354.7179584908,0.0,1.0
2023-02-01,13.64,14.275,13.47,14.16,63187,13.5132867738826,14.1423877343969,13.3448660442961,14.0284560643825,63779.5004591892,0.0,1.25
2023-02-02,13.92,13.99,13.52,13.7,90456,13.7906856226133,13.860035334796,13.394401552998,13.5727293843249,91304.2001287674,0.0,1.0
2023-02-03,14.0,14.07,13.9,13.97,106785,13.8699424365364,13.9392921487191,13.7708714191325,13.8402211313152,107786.316117785,0.0,1.0
2023-02-06,14.22,14.29,13.94,13.94,47983,14.0878986748248,14.1572483870075,13.8104998260941,13.8104998260941,48432.9335232449,0.0,1.0
2023-02-07,14.22,14.27,14.0,14.13,105326,14.0878986748248,14.1374341835267,13.8699424365364,13.9987347591614,106313.635168066,0.0,1.0
2023-02-08,14.2,14.34,14.14,14.15,193781,14.068084471344,14.2067838957094,14.0086418609017,14.0185489626421,195598.072047766,0.0,1.0
2023-02-09,14.1,14.35,13.84,14.34,60514,13.9690134539402,14.2166909974498,13.7114288086902,14.2067838957094,61081.4359090854,0.0,1.0
2023-02-10,13.98,14.21,13.87,14.21,19769,13.8501282330556,14.0779915730844,13.7411501139114,14.0779915730844,19954.3726490847,0.0,1.0
2023-02-13,13.79,14.05,13.77,14.01,23747,13.6618932999883,13.9194779452383,13.6420790965076,13.8798495382768,23969.6741007544,0.0,1.0
2023-02-14,13.62,13.99,13.545,13.73,210076,13.4934725704018,13.860035334796,13.4191693073489,13.602450689546,212045.869220958,0.0,1.0
2023-02-15,13.53,13.64,13.48,13.64,73331,13.4043086547384,13.5132867738826,13.3547731460364,13.5132867738826,74018.6200986404,0.0,1.0
2023-02-16,13.5,13.68,13.4355,13.63,341869,13.3745873495172,13.5529151808441,13.3106865432917,13.5033796721422,345074.683755877,0.0,1.0
2023-02-17,13.5,13.71,13.43,13.55,31495,13.3745873495172,13.5826364860653,13.3052376373345,13.4241228582191,31790.3266013922,0.0,1.0
2023-02-21,13.48,13.54,13.43,13.5,73757,13.3547731460364,13.4142157564787,13.3052376373345,13.3745873495172,74448.614673405,0.0,1.0
2023-02-22,13.7,13.75,13.45,13.5,194926,13.5727293843249,13.6222648930268,13.3250518408153,13.3745873495172,196753.80863956,0.0,1.0
2023-02-23,13.64,13.75,13.5084,13.75,23695,13.5132867738826,13.6222648930268,13.3829093149791,13.6222648930268,23917.1865000789,0.0,1.0
2023-02-24,13.52,13.68,13.44,13.52,55957,13.394401552998,13.5529151808441,13.3151447390749,13.394401552998,56481.7052114335,0.0,1.0
2023-02-27,13.58,13.6,13.49,13.51,35008,13.4538441634403,13.473658366921,13.3646802477768,13.3844944512576,35336.2677777912,0.0,1.0
2023-02-28,13.55,13.68,13.54,13.58,35715,13.4241228582191,13.5529151808441,13.4142157564787,13.4538441634403,36049.8972715899,0.0,1.0
2023-03-01,13.51,13.55,13.45,13.55,61570,13.3844944512576,13.4241228582191,13.3250518408153,13.4241228582191,62147.3379535709,0.0,1.0
2023-03-02,13.5,13.52,13.36,13.45,32122,13.3745873495172,13.394401552998,13.2358879251519,13.3250518408153,32423.2059403054,0.0,1.0
2023-03-03,13.51,13.55,13.375,13.39,31746,13.3844944512576,13.4241228582191,13.2507485777624,13.265609230373,32043.6802123447,0.0,1.0
2023-03-06,13.65,13.75,13.37,13.5,92231,13.523193875623,13.6222648930268,13.2457950268922,13.3745873495172,93095.8441902839,0.0,1.0
2023-03-07,13.7,13.87,13.48,13.71,81006,13.5727293843249,13.7411501139114,13.3547731460364,13.5826364860653,81765.5880829455,0.0,1.0
2023-03-08,13.75,13.8,13.43,13.43,52564,13.6222648930268,13.6718004017287,13.3052376373345,13.3052376373345,53056.8892673623,0.0,1.0
2023-03-09,13.3,13.65,13.1,13.65,87150,13.1764453147096,13.523193875623,12.9783032799019,13.523193875623,87967.1999781335,0.0,1.0
2023-03-10,12.5,13.19,12.2,13.19,210345,12.3838771754789,13.0674671955653,12.0866641232674,13.0674671955653,212317.391616759,0.0,1.0
2023-03-13,11.12,12.08,10.05,12.08,130848,11.016697135306,11.9677789023828,9.95663724908504,11.9677789023828,132074.953330337,0.0,1.0
2023-03-14,11.29,11.83,11.02,11.44,76215,11.1851178648925,11.7201013588732,10.9176261179022,11.3337243909983,76929.6631822547,0.0,1.0
2023-03-15,11.31,11.6,10.95,11.11,46813,11.2049320683733,11.4922380188444,10.8482764057195,11.0067900335656,47251.962508048,0.0,1.0
2023-03-16,11.76,11.79,11.01,11.31,280463,11.6507516466906,11.6804729519117,10.9077190161618,11.2049320683733,283092.883619819,0.0,1.0
2023-03-17,11.24,11.99,11.21,11.76,77907,11.1355823561906,11.8786149867194,11.1058610509695,11.6507516466906,78637.5289580779,0.0,1.0
2023-03-20,11.15,11.39,11.0722,11.27,45341,11.0464184405272,11.2841888822964,10.969341188987,11.1653036614118,45766.159658159,0.0,1.0
2023-03-21,12.16,12.44,11.29,11.29,141282,12.0470357163059,12.3244345650366,11.1851178648925,11.1851178648925,142606.792281247,0.0,1.0
2023-03-22,11.92,12.2,11.83,12.2,54809,11.8092652745367,12.0866641232674,11.7201013588732,12.0866641232674,55322.9404888299,0.0,1.0
2023-03-23,11.63,12.24,11.58,11.99,19472,11.5219593240656,12.1262925302289,11.4724238153637,11.8786149867194,19654.5876990731,0.0,1.0
2023-03-24,11.62,11.63,11.35,11.59,39134,11.5120522223252,11.5219593240656,11.2445604753348,11.482330917104,39500.9570159987,0.0,1.0
2023-03-27,11.53,11.75,11.48,11.7,26651,11.4228883066617,11.6408445449502,11.3733527979598,11.5913090362483,26900.9047230895,0.0,1.0
2023-03-28,11.74,11.78,11.305,11.57,36204,11.6309374432098,11.6705658501713,11.1999785175031,11.4625167136233,36543.4825933259,0.0,1.0
2023-03-29,11.35,11.84,11.31,11.71,18327,11.2445604753348,11.7300084606136,11.2049320683733,11.6012161379886,18498.8511072779,0.0,1.0
2023-03-30,10.75,11.33,10.4,11.33,49023,10.6501343709119,11.2247462718541,10.3033858099984,11.2247462718541,49482.6855367532,0.0,1.0
2023-03-31,10.65,10.86,10.5,10.86,38924,10.551063353508,10.7591124900561,10.4024568274023,10.7591124900561,39288.987859425,0.0,1.0
2023-04-03,10.82,10.975,10.52,10.57,27955,10.7194840830945,10.8730441600705,10.422271030883,10.471806539585,28217.1322477193,0.0,1.0
2023-04-04,10.28,10.955,10.07,10.955,77741,10.1845005891138,10.8532299565897,9.9764514525658,10.8532299565897,78469.9723866912,0.0,1.0
2023-04-05,10.11,10.43,10.0,10.11,67976,10.0160798595273,10.3331071152196,9.90710174038312,10.0160798595273,68613.4066060086,0.0,1.0
2023-04-06,10.32,10.39,10.1133,10.22,65227,10.2241289960754,10.2934787082581,10.0193492031017,10.1250579786716,65838.6294087634,0.0,1.0
2023-04-10,10.3,10.4313,10.1718,10.35,117591,10.2043147925946,10.3343950384458,10.0773057482829,10.2538503012965,118693.643288913,0.0,1.0
2023-04-11,10.34,10.5,10.265,10.35,29646,10.2439431995561,10.4024568274023,10.1696399365033,10.2538503012965,29923.9886466066,0.0,1.0
2023-04-12,10.045,10.28,9.99,10.28,24397,9.95168369821485,10.1845005891138,9.89719463864274,10.1845005891138,24625.7691091971,0.0,1.0
2023-04-13,10.01,10.07,9.81,9.98,29803,9.9170088421235,9.9764514525658,9.71886680731584,9.88728753690236,30082.4608255688,0.0,1.0
2023-04-14,9.7,10.13,9.67,10.13,26626,9.60988868817163,10.0358940630081,9.58016738295048,10.0358940630081,26875.6702996878,0.0,1.0
2023-04-17,10.13,10.2,9.63,9.77,33867,10.0358940630081,10.1052437751908,9.54053897598895,9.67923840035431,34184.5686937402,0.0,1.0
2023-04-18,9.92,10.21,9.86,10.21,30265,9.82784492646006,10.1151508769312,9.76840231601776,10.1151508769312,30548.7929700312,0.0,1.0
2023-04-19,10.0,10.11,9.77,9.86,24231,9.90710174038312,10.0160798595273,9.67923840035431,9.76840231601776,24458.2125378102,0.0,1.0
2023-04-20,9.9,10.03,9.77,10.0,20835,9.80803072297929,9.93682304560427,9.67923840035431,9.90710174038312,21030.3684629308,0.0,1.0
2023-04-21,9.56,10.155,9.56,9.67,33110,9.47118926380626,10.0606618173591,9.47118926380626,9.58016738295048,33420.4703531384,0.0,1.0
2023-04-24,9.55,9.84,9.3657,9.52,22535,9.46128216206588,9.74858811253699,9.27869427699062,9.43156085684473,22746.3092542426,0.0,1.0
2023-04-25,9.42,9.63,9.36,9.63,20748,9.3324898394409,9.54053897598895,9.2730472289986,9.54053897598895,20942.5526694931,0.0,1.0
2023-04-26,9.3,9.37,9.17,9.36,40385,9.2136046185563,9.28295433073898,9.08481229593132,9.2730472289986,40763.6875630171,0.0,1.0
2023-04-27,9.65,9.8,9.1999,9.38,58828,9.56035317946971,9.70895970557546,9.11443453013507,9.29286143247937,59379.6263948785,0.0,1.0
2023-04-28,9.61,9.76,9.31,9.68,18990,9.52072477250818,9.66933129861393,9.22351172029669,9.59007448469086,19168.0680158894,0.0,1.0
2023-05-01,9.59,9.715,9.3983,9.61,17515,9.50091056902741,9.6247493407822,9.31099142866427,9.52072477250818,17679.2370351924,0.0,1.0
2023-05-02,9.025,9.58,8.88,9.58,33752,8.94115932069577,9.49100346728703,8.79750634546021,9.49100346728703,34068.4903460926,0.0,1.0
2023-05-03,9.01,9.41,8.89,8.89,28435,8.92629866808519,9.32258273770052,8.8074134472006,8.8074134472006,28701.6331770308,0.0,1.0
2023-05-04,8.85,9.25,8.68,9.02,29805,8.76778504023906,9.16406910985439,8.59936431065255,8.93620576982558,30084.479579441,0.0,1.0
2023-05-05,8.8,9.2599,8.75,9.14,40000,8.71824953153715,9.17387714057737,8.66871402283523,9.05509099071017,40375.0774426317,0.0,1.0
2023-05-08,8.76,8.97,8.66,8.97,25356,8.67862112457561,8.88667026112366,8.57955010717178,8.88667026112366,25593.7615908843,0.0,1.0
2023-05-09,8.75,8.85,8.6101,8.78,20314,8.66871402283523,8.76778504023906,8.53011366948727,8.69843532805638,20504.4830792405,0.0,1.0
2023-05-10,8.76,8.91,8.31,8.8,62879,8.67862112457561,8.82722765068136,8.23280154625837,8.71824953153715,63468.612362881,0.0,1.0
2023-05-11,8.49,9.1095,8.3,8.75,54241,8.41112937758527,9.024874330402,8.22289444451799,8.66871402283523,54749.6143891447,0.0,1.0
2023-05-12,8.525,8.61,8.38,8.5,23150,8.44580423367661,8.53001459846987,8.30215125844106,8.42103647932565,23367.0760699231,0.0,1.0
2023-05-15,9.0,9.22,8.49,8.49,42418,8.91639156634481,9.13434780463324,8.41112937758527,8.41112937758527,42815.7508740388,0.0,1.0
2023-05-16,9.04,9.3,8.845,8.97,11462,8.95601997330634,9.2136046185563,8.76283148936887,8.88667026112366,11569.4784411861,0.0,1.0
2023-05-17,9.43,9.93,8.74,8.94,37977,9.34239694118128,9.83775202820044,8.65880692109485,8.85694895590251,38333.1079009706,0.0,1.0
2023-05-18,9.4,9.525,9.25,9.365,20229,9.31267563596013,9.43651440771492,9.16406910985439,9.27800077986879,20418.6860396749,0.0,1.0
2023-05-19,9.43,9.735,9.34,9.57,19525,9.34239694118128,9.64456354426297,9.25323302551783,9.48109636554665,19708.0846766846,0.0,1.0
2023-05-22,10.19,10.36,9.23,9.58,27497,10.0953366734504,10.2637574030369,9.14425490637362,9.49100346728703,27754.8376110011,0.0,1.0
2023-05-23,10.53,10.71,10.001,10.18,28791,10.4321781326234,10.6105059639503,9.90809245055716,10.08542957171,29060.9713662703,0.0,1.0
2023-05-24,10.63,10.91,10.4301,10.44,28698,10.5312491500273,10.808647998758,10.333206186237,10.34301421696,28967.099311216,0.0,1.0
2023-05-25,10.15,11.02,10.06,10.61,18537,10.0557082664889,10.9176261179022,9.96654435082542,10.5114349465465,18710.8202638515,0.0,1.0
2023-05-26,10.38,10.54,10.07,10.14,14619,10.2835716065177,10.4420852343638,9.9764514525658,10.0458011647485,14756.0814283458,0.0,1.0
2023-05-30,10.22,10.425,10.115,10.39,9351,10.1250579786716,10.3281535643494,10.0210334103975,10.2934787082581,9438.68372915118,0.0,1.0
2023-05-31,10.22,10.48,10.11,10.32,26297,10.1250579786716,10.3826426239215,10.0160798595273,10.2241289960754,26543.585287722,0.0,1.0
2023-06-01,10.17,10.85,10.02,10.22,39938,10.0755224699696,10.7492053883157,9.92691594386389,10.1250579786716,40312.4960725958,0.0,1.0
2023-06-02,10.63,10.63,10.17,10.17,24228,10.5312491500273,10.5312491500273,10.0755224699696,10.0755224699696,24455.1844070019,0.0,1.0
2023-06-05,10.7,10.97,10.36,10.61,39810,10.6005988622099,10.8680906092003,10.2637574030369,10.5114349465465,40183.2958247794,0.0,1.0
2023-06-06,10.47,10.98,10.32,10.84,49454,10.3727355221811,10.8779977109407,10.2241289960754,10.7392982865753,49917.7269961979,0.0,1.0
2023-06-07,10.65,10.76,10.32,10.52,49116,10.551063353508,10.6600414726522,10.2241289960754,10.422271030883,49576.5575918076,0.0,1.0
2023-06-08,10.45,10.78,10.27,10.65,27807,10.3529213187004,10.679855676133,10.1745934873735,10.551063353508,28067.7444611814,0.0,1.0
2023-06-09,10.44,10.6675,10.13,10.46,50955,10.34301421696,10.5684007815537,10.0358940630081,10.3628284204407,51432.8017772324,0.0,1.0
2023-06-12,10.28,10.64,10.27,10.46,26538,10.1845005891138,10.5411562517676,10.1745934873735,10.3628284204407,26786.8451293141,0.0,1.0
2023-06-13,10.62,10.7485,10.29,10.3,35990,10.5213420482869,10.6486483056508,10.1944076908542,10.2043147925946,36327.4759290078,0.0,1.0
2023-06-14,10.58,10.87,10.42,10.62,55595,10.4817136413253,10.7690195917965,10.3232000134792,10.5213420482869,56116.310760578,0.0,1.0
2023-06-15,10.6,10.82,10.39,10.47,36280,10.5015278448061,10.7194840830945,10.2934787082581,10.3727355221811,36620.195240467,0.0,1.0
2023-06-16,10.76,10.89,10.5,10.71,53159,10.6600414726522,10.7888337952772,10.4024568274023,10.6105059639503,53657.4685443217,0.0,1.0
2023-06-20,10.57,10.94,10.5,10.76,46250,10.471806539585,10.8383693039791,10.4024568274023,10.6600414726522,46683.6832930427,0.0,1.0
2023-06-21,10.5,10.63,10.25,10.61,36975,10.4024568274023,10.5312491500273,10.1547792838927,10.5114349465465,37321.7122110326,0.0,1.0
2023-06-22,10.4,10.51,10.1468,10.26,23424,10.3033858099984,10.4123639291427,10.0525379939319,10.1646863856331,23643.6453504052,0.0,1.0
2023-06-23,10.5,10.74,10.21,10.27,207705,10.4024568274023,10.6402272691715,10.1151508769312,10.1745934873735,209652.636505545,0.0,1.0
2023-06-26,10.9,10.94,10.48,10.48,46094,10.7987408970176,10.8383693039791,10.3826426239215,10.3826426239215,46526.2204910167,0.0,1.0
2023-06-27,10.8,10.95,10.505,10.92,33126,10.6996698796138,10.8482764057195,10.4074103782725,10.8185551004984,33436.6203841154,0.0,1.0
2023-06-28,10.58,10.81,10.4,10.74,20804,10.4817136413253,10.7095769813542,10.3033858099984,10.6402272691715,20999.0777779128,0.0,1.0
2023-06-29,10.77,10.8,10.5,10.63,32851,10.6699485743926,10.6996698796138,10.4024568274023,10.5312491500273,33159.0417266974,0.0,1.0
2023-06-30,10.77,10.87,10.37,10.37,21320,10.6699485743926,10.7690195917965,10.2736645047773,10.2736645047773,21519.9162769227,0.0,1.0
2023-07-03,10.83,10.94,10.3949,10.76,23723,10.7293911848349,10.8383693039791,10.2983331881109,10.6600414726522,23945.4490542888,0.0,1.0
2023-07-05,10.71,10.85,10.5661,10.81,17638,10.6105059639503,10.7492053883157,10.4679427699062,10.7095769813542,17803.3903983285,0.0,1.0
2023-07-06,10.11,10.5,10.11,10.5,35028,10.0160798595273,10.4024568274023,10.0160798595273,10.4024568274023,35356.4553165127,0.0,1.0
2023-07-07,10.63,10.665,10.31,10.31,59119,10.5312491500273,10.5659240061186,10.214221894335,10.214221894335,59673.3550832734,0.0,1.0
2023-07-10,10.51,10.75,10.19,10.55,13752,10.4123639291427,10.6501343709119,10.0953366734504,10.4519923361042,13880.9516247767,0.0,1.0
2023-07-11,10.44,10.795,10.27,10.47,10713,10.34301421696,10.6947163287436,10.1745934873735,10.3727355221811,10813.4551160728,0.0,1.0
2023-07-12,10.58,11.01,10.33,10.46,23650,10.4817136413253,10.9077190161618,10.2340360978158,10.3628284204407,23871.7645379561,0.0,1.0
2023-07-13,10.63,10.69,10.46,10.56,13688,10.5312491500273,10.5906917604696,10.3628284204407,10.4618994378446,13816.3515008685,0.0,1.0
2023-07-14,10.51,10.675,10.36,10.65,16999,10.4123639291427,10.575831107859,10.2637574030369,10.551063353508,17158.3985361824,0.0,1.0
2023-07-17,10.39,10.79,10.11,10.57,25924,10.2934787082581,10.6897627778734,10.0160798595273,10.471806539585,26167.0876905695,0.0,1.0
2023-07-18,11.32,11.47,10.28,10.28,22334,11.2148391701137,11.3634456962194,10.1845005891138,10.1845005891138,22543.4244900934,0.0,1.0
2023-07-19,12.62,12.62,10.8174,11.32,16032,12.5027623963635,12.5027623963635,10.716908236642,11.2148391701137,16182.3310390068,0.0,1.0
2023-07-20,11.46,12.59,11.41,12.59,31291,11.3535385944791,12.4730410911424,11.3040030857771,12.4730410911424,31584.4137064346,0.0,1.0
2023-07-21,11.47,12.3399,11.47,11.76,22681,11.3634456962194,12.2252644766154,11.3634456962194,11.6507516466906,22893.6782869083,0.0,1.0
2023-07-24,12.16,12.16,10.83,11.21,11255,12.0470357163059,12.0470357163059,10.7293911848349,11.1058610509695,11360.5374154205,0.0,1.0
2023-07-25,11.93,12.21,11.74,12.2067,6360,11.8191723762771,12.0965712250078,11.6309374432098,12.0933018814335,6419.63731337842,0.0,1.0
2023-07-26,12.36,12.94,11.39,12.22,18336,12.2451777511135,12.8197896520558,11.2841888822964,12.1064783267482,18507.9354997024,0.0,1.0
2023-07-27,12.52,12.67,12.23,12.45,17878,12.4036913789597,12.5522979050654,12.1163854284886,12.334341666777,18045.6408629842,0.0,1.0
2023-07-28,12.57,12.65,12.26,12.65,12132,12.4532268876616,12.5324837015846,12.1461067337097,12.5324837015846,12245.7609883502,0.0,1.0
2023-07-31,12.86,13.19,12.48,12.69,17213,12.7405328381327,13.0674671955653,12.3640629719981,12.5721121085462,17374.4052005005,0.0,1.0
2023-08-01,12.74,13.075,12.2206,12.95,20963,12.6216476172481,12.9535355255509,12.1070727528526,12.8296967537961,21159.5687107472,0.0,1.0
2023-08-02,13.3,13.51,12.655,12.73,16194,13.1764453147096,13.3844944512576,12.5374372524548,12.6117405155077,16345.8501026494,0.0,1.0
2023-08-03,14.42,14.42,13.08,13.36,31177,14.2860407096325,14.2860407096325,12.9584890764211,13.2358879251519,31469.3447357231,0.0,1.0
2023-08-04,13.35,14.17,13.33,14.17,30596,13.2259808234115,14.0383631661229,13.2061666199307,14.0383631661229,30882.8967358689,0.0,1.0
2023-08-07,13.75,13.88,13.37,13.65,19598,13.6222648930268,13.7510572156518,13.2457950268922,13.523193875623,19781.7691930174,0.0,1.0
2023-08-08,13.95,13.95,13.2525,13.69,19668,13.8204069278345,13.8204069278345,13.1293865814427,13.5628222825845,19852.4255785419,0.0,1.0
2023-08-09,13.8,13.92,13.37,13.74,36455,13.6718004017287,13.7906856226133,13.2457950268922,13.6123577912864,36796.8362042785,0.0,1.0
2023-08-10,13.7,13.955,13.44,13.8,35462,13.5727293843249,13.8253604787046,13.3151447390749,13.6718004017287,35794.5249067651,0.0,1.0
2023-08-11,13.395,13.65,13.28,13.4,32434,13.2705627812432,13.523193875623,13.1566311112288,13.2755163321134,32738.1315443579,0.0,1.0
2023-08-14,12.76,13.2,12.71,13.2,8143,12.6414618207289,13.0773742973057,12.5919263120269,13.0773742973057,8219.35639038373,0.0,1.0
2023-08-15,12.39,12.815,12.39,12.75,9098,12.2748990563347,12.695950880301,12.2748990563347,12.6315547189885,9183.31136432658,0.0,1.0
2023-08-16,12.27,12.51,12.27,12.5,8689,12.1560138354501,12.3937842772193,12.1560138354501,12.3838771754789,8770.47619747567,0.0,1.0
2023-08-17,12.13,12.3,12.13,12.21,12875,12.0173144110847,12.1857351406712,12.0173144110847,12.0965712250078,12995.7280518471,0.0,1.0
2023-08-18,11.27,12.14,11.17,12.06,57282,11.1653036614118,12.0272215128251,11.0662326440079,11.947964698902,57819.1296517206,0.0,1.0
2023-08-21,11.82,12.175,11.33,11.34,50748,11.7101942571328,12.0618963689165,11.2247462718541,11.2346533735945,51223.8607514671,0.0,1.0
2023-08-22,11.35,11.89,11.35,11.8,9490,11.2445604753348,11.7795439693155,11.2445604753348,11.6903800536521,9578.98712326441,0.0,1.0
2023-08-23,11.7,11.75,11.37,11.37,13901,11.5913090362483,11.6408445449502,11.2643746788156,11.2643746788156,14031.3487882505,0.0,1.0
2023-08-24,11.81,11.93,11.32,11.61,29718,11.7002871553925,11.8191723762771,11.2148391701137,11.5021451205848,29996.6637860031,0.0,1.0
2023-08-25,11.71,11.865,11.67,11.79,5596,11.6012161379886,11.7547762149646,11.5615877310271,11.6804729519117,5648.4733342242,0.0,1.0
2023-08-28,12.11,12.19,11.5837,12.13,12455,11.997500207604,12.076757021527,11.4760894430076,12.0173144110847,12571.7897386994,0.0,1.0
2023-08-29,12.3,12.5,11.94,12.01,25750,12.1857351406712,12.3838771754789,11.8290794780174,11.8984291902001,25991.4561036943,0.0,1.0
2023-08-30,12.15,12.38,12.01,12.26,17466,12.0371286145655,12.2649919545943,11.8984291902001,12.1461067337097,17629.7775653251,0.0,1.0
2023-08-31,12.17,12.29,12.15,12.15,16049,12.0569428180463,12.1758280389309,12.0371286145655,12.0371286145655,16199.4904469199,0.0,1.0
2023-09-01,12.35,12.4,12.25,12.25,12728,12.2352706493732,12.2848061580751,12.1361996319693,12.1361996319693,12847.3496422454,0.0,1.0
2023-09-05,12.4,12.48,12.1907,12.26,20109,12.2848061580751,12.3640629719981,12.0774505186489,12.1461067337097,20297.560807347,0.0,1.0
2023-09-06,12.03,12.46,12.0,12.45,19891,11.9182433936809,12.3442487685174,11.8885220884597,12.334341666777,20077.5166352847,0.0,1.0
2023-09-07,12.05,12.27,11.6803,11.6803,86865,11.9380575971617,12.1560138354501,11.5717920458197,11.5717920458197,87679.5275513548,0.0,1.0
2023-09-08,12.11,12.23,11.98,11.98,12904,11.997500207604,12.1163854284886,11.868707884979,11.868707884979,13024.9999829929,0.0,1.0
2023-09-11,11.82,12.26,11.81,12.26,16832,11.7101942571328,12.1461067337097,11.7002871553925,12.1461067337097,16989.8325878595,0.0,1.0
2023-09-12,11.85,11.94,11.77,11.77,10365,11.739915562354,11.8290794780174,11.6606587484309,11.6606587484309,10462.1919423219,0.0,1.0
2023-09-13,11.96,12.075,11.84,11.84,9874,11.8488936814982,11.9628253515126,11.7300084606136,11.7300084606136,9966.58786671365,0.0,1.0
2023-09-14,11.9,12.19,11.89,12.0,16667,11.7894510710559,12.076757021527,11.7795439693155,11.8885220884597,16823.2853934086,0.0,1.0
2023-09-15,12.05,12.14,11.76,11.77,60216,11.9380575971617,12.0272215128251,11.6507516466906,11.6606587484309,60780.6415821376,0.0,1.0
2023-09-18,11.68,12.005,11.575,11.92,22183,11.5714948327675,11.8934756393299,11.4674702644935,11.8092652745367,22391.0085727475,0.0,1.0
2023-09-19,11.52,11.73,11.24,11.66,33416,11.4129812049214,11.6210303414694,11.1355823561906,11.5516806292867,33729.3396955744,0.0,1.0
2023-09-20,11.36,11.72,11.3,11.64,21418,11.2544675770752,11.611123239729,11.1950249666329,11.531866425806,21618.8352166572,0.0,1.0
2023-09-21,11.34,11.5075,11.17,11.36,34484,11.2346533735945,11.4005973277459,11.0662326440079,11.2544675770752,34807.3542632927,0.0,1.0
2023-09-22,11.39,11.8,11.3,11.47,20755,11.2841888822964,11.6903800536521,11.1950249666329,11.3634456962194,20949.6183080455,0.0,1.0
2023-09-25,11.52,11.805,11.1201,11.22,54891,11.4129812049214,11.6953336045223,11.0167962063234,11.1157681527099,55405.7093975872,0.0,1.0
2023-09-26,11.25,11.5,11.25,11.35,18218,11.145489457931,11.3931670014406,11.145489457931,11.2445604753348,18388.8290212466,0.0,1.0
2023-09-27,11.62,11.985,11.55,11.65,80016,11.5120522223252,11.8736614358492,11.4427025101425,11.5417735275463,80766.3049162404,0.0,1.0
2023-09-28,11.72,12.0,11.39,11.76,22874,11.611123239729,11.8885220884597,11.2841888822964,11.6507516466906,23088.488035569,0.0,1.0
2023-09-29,12.81,13.35,11.73,11.73,202927,12.6909973294308,13.2259808234115,11.6210303414694,11.6210303414694,204829.833505023,0.0,1.0
2023-10-02,11.52,13.35,11.52,12.75,52704,11.4129812049214,13.2259808234115,11.4129812049214,12.6315547189885,53198.2020384113,0.0,1.0
2023-10-03,11.225,12.1593,11.215,11.61,31694,11.1207217035801,12.046342219184,11.1108146018397,11.5021451205848,31991.1926116691,0.0,1.0
2023-10-04,11.26,11.48,11.13,11.38,45993,11.1553965596714,11.3733527979598,11.0266042370464,11.274281780556,46424.273420474,0.0,1.0
2023-10-05,11.44,11.55,11.2,11.21,46802,11.3337243909983,11.4427025101425,11.0959539492291,11.1058610509695,47240.8593617512,0.0,1.0
2023-10-06,11.82,11.95,11.185,11.35,26772,11.7101942571328,11.8389865797578,11.0810932966185,11.2445604753348,27023.0393323535,0.0,1.0
2023-10-09,11.82,12.16,11.55,11.55,29877,11.7101942571328,12.0470357163059,11.4427025101425,11.4427025101425,30157.1547188378,0.0,1.0
2023-10-10,11.99,12.09,11.77,11.95,24599,11.8786149867194,11.9776860041232,11.6606587484309,11.8389865797578,24829.6632502824,0.0,1.0
2023-10-11,11.66,12.37,11.53,12.09,21754,11.5516806292867,12.2550848528539,11.4228883066617,11.9776860041232,21957.9858671753,0.0,1.0
2023-10-12,11.65,11.7,11.52,11.7,11192,11.5417735275463,11.5913090362483,11.4129812049214,11.5913090362483,11296.9466684484,0.0,1.0
2023-10-13,11.65,11.695,11.5,11.65,14105,11.5417735275463,11.5863554853781,11.3931670014406,11.5417735275463,14237.2616832081,0.0,1.0
2023-10-16,11.91,12.045,11.695,11.74,22042,11.7993581727963,11.9331040462915,11.5863554853781,11.6309374432098,22248.6864247622,0.0,1.0
2023-10-17,12.24,12.4,11.49,11.98,31502,12.1262925302289,12.2848061580751,11.3832598997002,11.868707884979,31797.3922399447,0.0,1.0
2023-10-18,11.83,12.13,11.78,11.9,93657,11.7201013588732,12.0173144110847,11.6705658501713,11.7894510710559,94535.2157011142,0.0,1.0
2023-10-19,11.32,12.05,11.3,12.0315,17529,11.2148391701137,11.9380575971617,11.1950249666329,11.919729458942,17693.3683122973,0.0,1.0
2023-10-20,11.42,11.615,11.25,11.46,17130,11.3139101875175,11.507098671455,11.145489457931,11.3535385944791,17290.6269148071,0.0,1.0
2023-10-23,11.15,11.43,11.11,11.28,9144,11.0464184405272,11.3238172892579,11.0067900335656,11.1752107631522,9229.74270338559,0.0,1.0
2023-10-24,11.16,11.16,10.79,11.1,17636,11.0563255422676,11.0563255422676,10.6897627778734,10.9968829318253,17801.3716444563,0.0,1.0
2023-10-25,10.89,11.23,10.89,11.0,9708,10.7888337952772,11.1256752544502,10.7888337952772,10.8978119144214,9799.03129532673,0.0,1.0
2023-10-26,11.15,11.28,10.8323,11.01,17508,11.0464184405272,11.1752107631522,10.7316698182352,10.9077190161618,17672.1713966399,0.0,1.0
2023-10-27,11.03,11.19,11.0,11.0,24569,10.9275332196426,11.0860468474887,10.8978119144214,10.8978119144214,24799.3819422004,0.0,1.0
2023-10-30,10.97,11.19,10.86,11.16,15408,10.8680906092003,11.0860468474887,10.7591124900561,11.0563255422676,15552.4798309017,0.0,1.0
2023-10-31,10.92,10.985,10.85,10.94,13836,10.8185551004984,10.8829512618109,10.7492053883157,10.8383693039791,13965.7392874063,0.0,1.0
2023-11-01,10.89,11.03,10.89,10.89,8371,10.7888337952772,10.9275332196426,10.7888337952772,10.7888337952772,8449.49433180677,0.0,1.0
2023-11-02,11.05,11.07,10.93,10.93,22064,10.9473474231234,10.9671616266041,10.8284622022388,10.8284622022388,22270.8927173556,0.0,1.0
2023-11-03,11.19,11.2,11.05,11.15,50958,11.0860468474887,11.0959539492291,10.9473474231234,11.0464184405272,51435.8299080407,0.0,1.0
2023-11-06,11.3,11.38,11.1,11.1,39825,11.1950249666329,11.274281780556,10.9968829318253,10.9968829318253,40198.4364788203,0.0,1.0
2023-11-07,11.32,11.55,11.14,11.23,54176,11.2148391701137,11.4427025101425,11.0365113387868,11.1256752544502,54684.0048883004,0.0,1.0
2023-11-08,11.03,11.28,10.95,11.17,14161,10.9275332196426,11.1752107631522,10.8482764057195,11.0662326440079,14293.7867916277,0.0,1.0
2023-11-09,10.84,11.1975,10.75,10.85,14036,10.7392982865753,11.093477173794,10.6501343709119,10.7492053883157,14167.6146746195,0.0,1.0
2023-11-10,11.0,11.15,10.77,10.88,21867,10.8978119144214,11.0464184405272,10.6699485743926,10.7789266935368,22072.0454609508,0.0,1.0
2023-11-13,10.87,10.95,10.778,10.95,10275,10.7690195917965,10.8482764057195,10.6778742557849,10.8482764057195,10371.348018076,0.0,1.0
2023-11-14,11.75,11.83,10.86,11.03,60000,11.6408445449502,11.7201013588732,10.7591124900561,10.9275332196426,60562.6161639474,0.0,1.0
2023-11-15,12.08,12.23,11.5,11.5,28876,11.9677789023828,12.1163854284886,11.3931670014406,11.3931670014406,29146.7684058359,0.0,1.0
2023-11-16,12.55,12.7,12.05,12.05,78289,12.4334126841808,12.5820192102866,11.9380575971617,11.9380575971617,79023.110947655,0.0,1.0
2023-11-17,12.31,12.68,12.1101,12.68,33698,12.1956422424116,12.5622050068058,11.9975992786214,12.5622050068058,34013.9839915452,0.0,1.0
2023-11-20,12.16,12.27,11.97,12.13,10733,12.0470357163059,12.1560138354501,11.8588007832386,12.0173144110847,10833.6426547941,0.0,1.0
2023-11-21,12.06,12.19,11.82,12.19,9094,11.947964698902,12.076757021527,11.7101942571328,12.076757021527,9179.27385658235,0.0,1.0
2023-11-22,12.09,12.15,11.7301,12.15,9600,11.9776860041232,12.0371286145655,11.6211294124868,12.0371286145655,9690.01858623161,0.0,1.0
2023-11-24,12.15,12.15,11.75,12.0,9000,12.0371286145655,12.0371286145655,11.6408445449502,11.8885220884597,9084.39242459213,0.0,1.0
2023-11-27,12.07,12.15,11.935,12.15,11748,11.9578718006424,12.0371286145655,11.8241259271473,12.0371286145655,11858.160244901,0.0,1.0
2023-11-28,11.86,12.13,11.86,12.07,10391,11.7498226640944,12.0173144110847,11.7498226640944,11.9578718006424,10488.4357426596,0.0,1.0
2023-11-29,12.12,12.14,11.7301,12.14,10285,12.0074073093443,12.0272215128251,11.6211294124868,12.0272215128251,10381.4417874367,0.0,1.0
2023-11-30,11.16,12.24,10.96,12.24,216764,11.0563255422676,12.1262925302289,10.8581835074599,12.1262925302289,218796.582169365,0.0,1.0
2023-12-01,11.81,11.81,11.18,11.3,51903,11.7002871553925,11.7002871553925,11.0761397457483,11.1950249666329,52389.6911126227,0.0,1.0
2023-12-04,12.25,12.44,11.81,11.81,29091,12.1361996319693,12.3244345650366,11.7002871553925,11.7002871553925,29363.78444709,0.0,1.0
2023-12-05,11.81,12.2,11.72,12.2,24776,11.7002871553925,12.0866641232674,11.611123239729,12.0866641232674,25008.322967966,0.0,1.0
2023-12-06,12.04,12.39,11.96,11.96,9959,11.9281504954213,12.2748990563347,11.8488936814982,11.8488936814982,10052.3849062792,0.0,1.0
2023-12-07,12.29,12.345,12.14,12.14,11801,12.1758280389309,12.230317098503,12.0272215128251,12.0272215128251,11911.6572225124,0.0,1.0
2023-12-08,12.52,12.61,12.33,12.42,13273,12.4036913789597,12.4928552946231,12.2154564458924,12.3046203615558,13397.4600724012,0.0,1.0
2023-12-11,12.28,12.6,12.24,12.6,16097,12.1659209371905,12.4829481928827,12.1262925302289,12.4829481928827,16247.940539851,0.0,1.0
2023-12-12,12.05,12.41,11.965,12.41,25285,11.9380575971617,12.2947132598155,11.8538472323684,12.2947132598155,25522.0958284235,0.0,1.0
2023-12-13,12.95,13.24,12.02,12.14,45754,12.8296967537961,13.1170027042673,11.9083362919405,12.0272215128251,46183.0323327544,0.0,1.0
2023-12-14,13.33,13.5,12.94,13.21,43301,13.2061666199307,13.3745873495172,12.8197896520558,13.0872813990461,43707.0307085849,0.0,1.0
2023-12-15,14.12,14.12,13.21,13.44,109941,13.988827657421,13.988827657421,13.0872813990461,13.3151447390749,110971.909728009,0.0,1.0
2023-12-18,13.89,14.12,13.4027,14.12,20255,13.7609643173922,13.988827657421,13.2781912495833,13.988827657421,20444.9298400126,0.0,1.0
2023-12-19,14.755,14.76,13.77,13.92,39533,14.6179286179353,14.6228821688055,13.6420790965076,13.7906856226133,39903.698413489,0.0,1.0
2023-12-20,14.11,15.385,13.86,14.74,50014,13.9789205556806,15.2420760275794,13.731243012171,14.6030679653247,50482.9780803945,0.0,1.0
2023-12-21,14.1,14.57,13.91,14.34,22427,13.9690134539402,14.4346472357382,13.7807785208729,14.2067838957094,22637.2965451475,0.0,1.0
2023-12-22,14.57,14.65,13.8141,14.25,29576,14.4346472357382,14.5139040496613,13.6857694151826,14.1176199800459,29853.3322610819,0.0,1.0
2023-12-26,14.61,14.74,14.41,14.47,20425,14.4742756426997,14.6030679653247,14.2761336078921,14.3355762183344,20616.5239191439,0.0,1.0
2023-12-27,14.75,14.75,14.3,14.54,20990,14.6129750670651,14.6129750670651,14.1671554887479,14.4049259305171,21186.821888021,0.0,1.0
2023-12-28,14.6,14.75,14.45,14.5,20303,14.4643685409594,14.6129750670651,14.3157620148536,14.3652975235555,20493.3799329437,0.0,1.0
2023-12-29,14.2,14.62,14.2,14.62,19496,14.068084471344,14.4841827444401,14.068084471344,14.4841827444401,19678.8127455387,0.0,1.0
2024-01-02,14.265,14.37,14.04,14.25,11861,14.1324806326565,14.2365052009305,13.9095708434979,14.1176199800459,11972.2198386764,0.0,1.0
2024-01-03,13.9,14.34,13.76,14.3,27475,13.7708714191325,14.2067838957094,13.6321719947672,14.1671554887479,27732.6313184077,0.0,1.0
2024-01-04,14.28,14.35,13.97,14.01,15778,14.1473412852671,14.2166909974498,13.8402211313152,13.8798495382768,15925.9492972461,0.0,1.0
2024-01-05,14.39,14.61,13.93,14.09,61231,14.2563194044113,14.4742756426997,13.8005927243537,13.9591063521998,61805.1591722446,0.0,1.0
2024-01-08,14.4,14.68,14.07,14.68,11292,14.2662265061517,14.5436253548824,13.9392921487191,14.5436253548824,11397.8843620549,0.0,1.0
2024-01-09,14.22,14.49,13.84,14.22,18485,14.0878986748248,14.3553904218151,13.7114288086902,14.0878986748248,18658.3326631762,0.0,1.0
2024-01-10,14.12,14.484,13.76,14.13,31007,13.988827657421,14.3494461607709,13.6321719947672,13.9987347591614,31297.750656592,0.0,1.0
2024-01-11,13.93,14.15,13.7,14.15,29890,13.8005927243537,14.0185489626421,13.5727293843249,14.0185489626421,30170.2766190065,0.0,1.0
2024-01-12,13.22,13.95,12.95,13.95,30261,13.0971885007865,13.8204069278345,12.8296967537961,13.8204069278345,30544.7554622869,0.0,1.0
2024-01-16,13.05,13.2,12.812,12.91,13662,12.9287677712,13.0773742973057,12.6929787497789,12.7900683468346,13790.1077005308,0.0,1.0
2024-01-17,12.87,13.02,12.77,12.77,9511,12.7504399398731,12.8990464659788,12.6513689224692,12.6513689224692,9600.18403892174,0.0,1.0
2024-01-18,12.54,13.06,12.42,12.91,24583,12.4235055824404,12.9386748729404,12.3046203615558,12.7900683468346,24813.5132193055,0.0,1.0
2024-01-19,13.13,13.14,12.57,12.68,13223,13.008024585123,13.0179316868634,12.4532268876616,12.5622050068058,13346.991225598,0.0,1.0
2024-01-22,13.6,13.68,13.32,13.32,12503,13.473658366921,13.5529151808441,13.1962595181903,13.1962595181903,12620.2398316306,0.0,1.0
2024-01-23,13.43,13.76,13.42,13.76,11290,13.3052376373345,13.6321719947672,13.2953305355941,13.6321719947672,11395.8656081828,0.0,1.0
2024-01-24,13.32,13.44,12.851,13.44,9093,13.1962595181903,13.3151447390749,12.7316164465664,13.3151447390749,9178.26447964627,0.0,1.0
2024-01-25,13.42,13.6,13.2667,13.5,13500,13.2953305355941,13.473658366921,13.1434546659141,13.3745873495172,13626.5886368883,0.0,1.0
2024-01-26,13.38,13.55,13.02,13.55,6939,13.2557021286326,13.4241228582191,12.8990464659788,13.4241228582191,7004.06655936055,0.0,1.0
2024-01-29,13.06,13.39,13.06,13.38,44653,12.9386748729404,13.265609230373,12.9386748729404,13.2557021286326,45071.7083261457,0.0,1.0
2024-01-30,12.55,13.225,12.48,13.05,47546,12.4334126841808,13.1021420516567,12.3640629719981,12.9287677712,47991.8358021843,0.0,1.0
2024-01-31,12.27,12.49,12.26,12.34,20920,12.1560138354501,12.3739700737385,12.1461067337097,12.2253635476328,21116.1655024964,0.0,1.0
2024-02-01,12.48,12.55,12.17,12.17,18873,12.3640629719981,12.4334126841808,12.0569428180463,12.0569428180463,19049.9709143698,0.0,1.0
2024-02-02,11.71,12.25,11.7,12.2,17928,11.6012161379886,12.1361996319693,11.5913090362483,12.0866641232674,18096.1097097876,0.0,1.0
2024-02-05,11.4,11.695,11.37,11.5,25723,11.2940959840368,11.5863554853781,11.2643746788156,11.3931670014406,25964.2029264203,0.0,1.0
2024-02-06,11.325,11.72,11.11,11.28,23405,11.2197927209839,11.611123239729,11.0067900335656,11.1752107631522,23624.4671886199,0.0,1.0
2024-02-07,11.14,11.49,10.33,11.22,37306,11.0365113387868,11.3832598997002,10.2340360978158,11.1157681527099,37655.8159768705,0.0,1.0
2024-02-08,11.39,11.49,10.98,11.2208,17501,11.2841888822964,11.3832598997002,10.8779977109407,11.1165607208491,17665.1057580874,0.0,1.0
2024-02-09,11.76,11.92,11.53,11.53,18277,11.6507516466906,11.8092652745367,11.4228883066617,11.4228883066617,18448.3822604744,0.0,1.0
2024-02-12,11.81,12.05,11.81,11.95,46461,11.7002871553925,11.9380575971617,11.7002871553925,11.8389865797578,46896.6618265527,0.0,1.0
2024-02-13,11.49,11.6,11.21,11.42,51387,11.3832598997002,11.4922380188444,11.1058610509695,11.3139101875175,51868.8526136129,0.0,1.0
2024-02-14,11.85,11.94,11.54,11.57,13243,11.739915562354,11.8290794780174,11.4327954084021,11.4625167136233,13367.1787643193,0.0,1.0
2024-02-15,12.14,12.335,11.675,12.04,26475,12.0272215128251,12.2204099967626,11.5665412818973,11.9281504954213,26723.2543823419,0.0,1.0
2024-02-16,11.99,12.145,11.8409,12.09,13968,11.8786149867194,12.0321750636953,11.7309000997703,11.9776860041232,14098.977042967,0.0,1.0
2024-02-20,11.75,12.26,11.7,11.79,16720,11.6408445449502,12.1461067337097,11.5913090362483,11.6804729519117,16876.78237102,0.0,1.0
2024-02-21,11.71,11.965,11.54,11.82,15632,11.6012161379886,11.8538472323684,11.4327954084021,11.7101942571328,15778.5802645805,0.0,1.0
2024-02-22,11.57,11.65,11.44,11.6,33740,11.4625167136233,11.5417735275463,11.3337243909983,11.4922380188444,34056.3778228598,0.0,1.0
2024-02-23,11.61,11.92,11.61,11.78,6177,11.5021451205848,11.8092652745367,11.5021451205848,11.6705658501713,6234.92133407841,0.0,1.0
2024-02-26,11.66,11.835,11.5,11.5,12366,11.5516806292867,11.7250549097434,11.3931670014406,11.3931670014406,12481.9551913896,0.0,1.0
2024-02-27,11.82,11.9,11.65,11.67,14186,11.7101942571328,11.7894510710559,11.5417735275463,11.5615877310271,14319.0212150294,0.0,1.0
2024-02-28,12.0,12.03,11.65,11.75,43532,11.8885220884597,11.9182433936809,11.5417735275463,11.6408445449502,43940.1967808163,0.0,1.0
2024-02-29,12.11,12.34,11.95,11.95,30558,11.997500207604,12.2253635476328,11.8389865797578,11.8389865797578,30844.5404122984,0.0,1.0
2024-03-01,12.0,12.035,11.865,12.015,26176,11.8885220884597,11.9231969445511,11.7547762149646,11.9033827410703,26421.4506784583,0.0,1.0
2024-03-04,11.93,12.25,11.8,11.92,16010,11.8191723762771,12.1361996319693,11.6903800536521,11.8092652745367,16160.1247464133,0.0,1.0
2024-03-05,12.12,12.36,12.1,12.1,9304,12.0074073093443,12.2451777511135,11.9875931058636,11.9875931058636,9391.24301315617,0.0,1.0
2024-03-06,12.155,12.42,12.1,12.35,9780,12.0420821654357,12.3046203615558,11.9875931058636,12.2352706493732,9871.70643472344,0.0,1.0
2024-03-07,12.29,12.29,12.15,12.2,10098,12.1758280389309,12.1758280389309,12.0371286145655,12.0866641232674,10192.6883003923,0.0,1.0
2024-03-08,12.17,12.58,12.16,12.46,8812,12.0569428180463,12.463133989402,12.0470357163059,12.3442487685174,8894.62956061174,0.0,1.0
2024-03-11,12.1,12.35,12.1,12.2,13869,11.9875931058636,12.2352706493732,11.9875931058636,12.0866641232674,13999.0487262965,0.0,1.0
2024-03-12,12.16,12.21,12.05,12.18,21797,12.0470357163059,12.0965712250078,11.9380575971617,12.0668499197866,22001.389075426,0.0,1.0
2024-03-13,12.07,12.265,12.06,12.15,33152,11.9578718006424,12.1510602845799,11.947964698902,12.0371286145655,33462.8641844532,0.0,1.0
2024-03-14,12.0,12.175,11.99,12.1,49296,11.8885220884597,12.0618963689165,11.8786149867194,11.9875931058636,49758.2454402995,0.0,1.0
2024-03-15,11.83,12.14,11.81,11.96,52309,11.7201013588732,12.0272215128251,11.7002871553925,11.8488936814982,52799.4981486657,0.0,1.0
2024-03-18,11.72,12.17,11.72,11.77,13768,11.611123239729,12.0569428180463,11.611123239729,11.6606587484309,13897.1016557539,0.0,1.0
2024-03-19,11.83,11.99,11.75,11.77,16009,11.7201013588732,11.8786149867194,11.6408445449502,11.6606587484309,16159.1153694773,0.0,1.0
2024-03-20,11.95,11.95,11.74,11.74,15866,11.8389865797578,11.8389865797578,11.6309374432098,11.6309374432098,16014.7744676199,0.0,1.0
2024-03-21,12.37,12.4,11.9,11.9,29921,12.2550848528539,12.2848061580751,11.7894510710559,11.7894510710559,30201.5673040246,0.0,1.0
2024-03-22,11.91,12.685,11.77,12.47,9179,11.7993581727963,12.567158557676,11.6606587484309,12.3541558702578,9265.07089614791,0.0,1.0
2024-03-25,12.01,12.17,11.8,11.87,22292,11.8984291902001,12.0569428180463,11.6903800536521,11.7597297658348,22501.0306587787,0.0,1.0
2024-03-26,12.05,12.18,12.01,12.171,34167,11.9380575971617,12.0668499197866,11.8984291902001,12.0579335282203,34487.3817745598,0.0,1.0
2024-03-27,12.21,12.245,12.0,12.05,11799,12.0965712250078,12.1312460810991,11.8885220884597,11.9380575971617,11909.6384686403,0.0,1.0
2024-03-28,12.18,12.25,12.05,12.05,18481,12.0668499197866,12.1361996319693,11.9380575971617,11.9380575971617,18654.295155432,0.0,1.0
2024-04-01,12.015,12.275,11.86,12.275,19386,11.9033827410703,12.1609673863203,11.7498226640944,12.1609673863203,19567.7812825715,0.0,1.0
2024-04-02,11.89,12.06,11.8,11.8,62129,11.7795439693155,11.947964698902,11.6903800536521,11.6903800536521,62711.5796608318,0.0,1.0
2024-04-03,11.55,12.2,11.55,11.955,17924,11.4427025101425,12.0866641232674,11.4427025101425,11.843940130628,18092.0722020433,0.0,1.0
2024-04-04,12.12,12.29,11.7,11.7,19751,12.0074073093443,12.1758280389309,11.5913090362483,11.5913090362483,19936.2038642355,0.0,1.0
2024-04-05,11.91,12.15,11.91,11.92,7801,11.7993581727963,12.0371286145655,11.7993581727963,11.8092652745367,7874.14947824925,0.0,1.0
2024-04-08,12.07,12.345,12.07,12.1,11531,11.9578718006424,12.230317098503,11.9578718006424,11.9875931058636,11639.1254497747,0.0,1.0
2024-04-09,11.79,12.385,11.68,12.17,10290,11.6804729519117,12.2699455054645,11.5714948327675,12.0569428180463,10386.488672117,0.0,1.0
2024-04-10,10.46,11.57,10.42,11.44,15610,10.3628284204407,11.4625167136233,10.3232000134792,11.3337243909983,15756.3739719871,0.0,1.0
2024-04-11,10.14,10.52,9.78,10.51,19206,10.0458011647485,10.422271030883,9.68914550209469,10.4123639291427,19386.0934340796,0.0,1.0
2024-04-12,10.21,10.305,10.01,10.04,11484,10.1151508769312,10.2092683434648,9.9170088421235,9.94673014734465,11591.6847337795,0.0,1.0
2024-04-15,10.69,10.78,9.9891,10.125,39127,10.5906917604696,10.679855676133,9.8963029994861,10.0309405121379,39493.8913774461,0.0,1.0
2024-04-16,10.39,10.93,10.39,10.93,4078,10.2934787082581,10.8284622022388,10.2934787082581,10.8284622022388,4116.23914527629,0.0,1.0
2024-04-17,10.45,10.8,10.38,10.4515,8199,10.3529213187004,10.6996698796138,10.2835716065177,10.3544073839614,8275.8814988034,0.0,1.0
2024-04-18,10.6,11.2561,10.2,11.2561,17274,10.5015278448061,11.1515327899926,10.1052437751908,11.1515327899926,17435.9771936005,0.0,1.0
2024-04-19,10.63,10.85,10.32,10.32,22071,10.5312491500273,10.7492053883157,10.2241289960754,10.2241289960754,22277.958355908,0.0,1.0
2024-04-22,11.13,11.13,10.36,10.49,7844,11.0266042370464,11.0266042370464,10.2637574030369,10.3925497256619,7917.55268650009,0.0,1.0
2024-04-23,11.5,11.68,10.92,11.13,6018,11.3931670014406,11.5714948327675,10.8185551004984,11.0266042370464,6074.43040124394,0.0,1.0
2024-04-24,11.21,11.67,11.1,11.25,24846,11.1058610509695,11.5615877310271,10.9968829318253,11.145489457931,25078.9793534906,0.0,1.0
2024-04-25,11.17,11.53,11.0262,11.2,21012,11.0662326440079,11.4228883066617,10.9237685209812,11.0959539492291,21209.0281806145,0.0,1.0
2024-04-26,11.29,11.38,10.6701,11.11,9004,11.1851178648925,11.274281780556,10.5709766280062,11.0067900335656,9088.42993233643,0.0,1.0
2024-04-29,11.41,11.69,11.41,11.69,5606,11.3040030857771,11.5814019345079,11.3040030857771,11.5814019345079,5658.56710358486,0.0,1.0
2024-04-30,11.51,11.64,11.39,11.39,15665,11.403074103181,11.531866425806,11.2841888822964,11.2841888822964,15811.8897034706,0.0,1.0
2024-05-01,11.42,11.795,11.31,11.7301,13832,11.3139101875175,11.6854265027819,11.2049320683733,11.6211294124868,13961.7017796621,0.0,1.0
2024-05-02,11.84,11.93,11.4232,11.4232,16144,11.7300084606136,11.8191723762771,11.3170804600744,11.3170804600744,16295.3812558462,0.0,1.0
2024-05-03,11.91,12.05,11.63,12.05,11628,11.7993581727963,11.9380575971617,11.5219593240656,11.9380575971617,11737.035012573,0.0,1.0
2024-05-06,12.01,12.0625,11.88,11.88,8452,11.8984291902001,11.9504414743371,11.7696368675751,11.7696368675751,8531.2538636281,0.0,1.0
2024-05-07,11.56,12.2,11.56,12.06,23095,11.4526096118829,12.0866641232674,11.4526096118829,11.947964698902,23311.5603384395,0.0,1.0
2024-05-08,11.54,11.54,11.485,11.485,6654,11.4327954084021,11.4327954084021,11.37830634883,11.37830634883,6716.3941325818,0.0,1.0
2024-05-09,11.12,11.5,10.9101,11.43,42670,11.016697135306,11.3931670014406,10.8087470697754,11.3238172892579,43070.1138619275,0.0,1.0
2024-05-10,11.47,11.47,11.15,11.18,8167,11.3634456962194,11.3634456962194,11.0464184405272,11.0761397457483,8243.58143684936,0.0,1.0
2024-05-13,11.1,11.59,11.1,11.59,5554,10.9968829318253,11.482330917104,10.9968829318253,11.482330917104,5606.0795029094,0.0,1.0
2024-05-14,11.16,11.32,11.08,11.32,7392,11.0563255422676,11.2148391701137,10.9770687283445,11.2148391701137,7461.31431139832,0.0,1.0
2024-05-15,11.24,11.5699,11.15,11.35,11538,11.1355823561906,11.4624176426059,11.0464184405272,11.2445604753348,11646.1910883272,0.0,1.0
2024-05-16,11.35,11.48,11.35,11.37,10945,11.2445604753348,11.3733527979598,11.2445604753348,11.2643746788156,11047.6305652401,0.0,1.0
2024-05-17,11.8,11.84,11.57,11.57,10202,11.6903800536521,11.7300084606136,11.4625167136233,11.4625167136233,10297.6635017432,0.0,1.0
2024-05-20,11.84,11.9,11.3601,11.3601,10387,11.7300084606136,11.7894510710559,11.2545666480926,11.2545666480926,10484.3982349154,0.0,1.0
2024-05-21,11.73,11.82,11.495,11.8,3199,11.6210303414694,11.7101942571328,11.3882134505704,11.6903800536521,3228.99681847447,0.0,1.0
2024-05-22,11.18,11.79,11.125,11.5,32073,11.0761397457483,11.6804729519117,11.0216506861762,11.3931670014406,32373.7464704383,0.0,1.0
2024-05-23,11.18,11.41,11.12,11.41,19619,11.0761397457483,11.3040030857771,11.016697135306,11.3040030857771,19802.9661086748,0.0,1.0
2024-05-24,11.28,11.31,11.23,11.28,10252,11.1752107631522,11.2049320683733,11.1256752544502,11.1752107631522,10348.1323485465,0.0,1.0
2024-05-28,11.16,11.3,10.9208,11.3,15028,11.0563255422676,11.1950249666329,10.8193476686376,11.1950249666329,15168.9165951967,0.0,1.0
2024-05-29,10.93,11.3,10.75,10.96,33340,10.8284622022388,11.1950249666329,10.6501343709119,10.8581835074599,33652.6270484334,0.0,1.0
2024-05-30,11.03,11.82,10.91,10.91,172419,10.9275332196426,11.7101942571328,10.808647998758,10.808647998758,174035.761939528,0.0,1.0
2024-05-31,11.0,11.47,10.86,11.15,40551,10.8978119144214,11.3634456962194,10.7591124900561,11.0464184405272,40931.2441344041,0.0,1.0
2024-06-03,11.0,11.3,10.87,11.19,11304,10.8978119144214,11.1950249666329,10.7690195917965,11.0860468474887,11409.9968852878,0.0,1.0
2024-06-04,11.1,11.195,10.86,10.86,21281,10.9968829318253,11.0910003983589,10.7591124900561,10.7591124900561,21480.5505764161,0.0,1.0
2024-06-05,11.2,11.33,11.0419,11.19,12041,11.0959539492291,11.2247462718541,10.9393226707136,11.0860468474887,12153.9076871682,0.0,1.0
2024-06-06,11.0,11.19,10.8036,11.16,23355,10.8978119144214,11.0860468474887,10.7032364362403,11.0563255422676,23573.9983418167,0.0,1.0
2024-06-07,10.94,11.23,10.8401,11.01,11334,10.8383693039791,11.1256752544502,10.7393973575927,10.9077190161618,11440.2781933697,0.0,1.0
2024-06-10,10.64,11.0,10.622,10.92,24768,10.5411562517676,10.8978119144214,10.523323468635,10.8185551004984,25000.2479524777,0.0,1.0
2024-06-11,10.49,10.63,10.24,10.56,16198,10.3925497256619,10.5312491500273,10.1448721821523,10.4618994378446,16349.8876103937,0.0,1.0
2024-06-12,10.67,10.915,10.64,10.78,22354,10.5708775569888,10.8136015496282,10.5411562517676,10.679855676133,22563.6120288147,0.0,1.0
2024-06-13,10.3,10.63,10.3,10.63,20964,10.2043147925946,10.5312491500273,10.2043147925946,10.5312491500273,21160.5780876833,0.0,1.0
2024-06-14,10.21,10.3,10.17,10.17,16687,10.1151508769312,10.2043147925946,10.0755224699696,10.0755224699696,16843.4729321298,0.0,1.0
2024-06-17,10.45,10.7,10.12,10.38,14349,10.3529213187004,10.6005988622099,10.0259869612677,10.2835716065177,14483.549655608,0.0,1.0
2024-06-18,10.27,10.9,10.27,10.7,25840,10.1745934873735,10.7987408970176,10.1745934873735,10.6005988622099,26082.30002794,0.0,1.0
2024-06-20,10.19,10.57,10.02,10.26,26608,10.0953366734504,10.471806539585,9.92691594386389,10.1646863856331,26857.5015148386,0.0,1.0
2024-06-21,10.13,10.49,10.13,10.18,51896,10.0358940630081,10.3925497256619,10.0358940630081,10.08542957171,52382.6254740704,0.0,1.0
2024-06-24,10.4,10.45,10.06,10.06,9954,10.3033858099984,10.3529213187004,9.96654435082542,9.96654435082542,10047.3380215989,0.0,1.0
2024-06-25,10.17,10.35,10.17,10.35,12002,10.0755224699696,10.2538503012965,10.0755224699696,10.2538503012965,12114.5419866617,0.0,1.0
2024-06-26,10.14,10.38,10.07,10.07,34196,10.0458011647485,10.2835716065177,9.9764514525658,9.9764514525658,34516.6537057058,0.0,1.0
2024-06-27,10.77,10.79,10.19,10.19,17801,10.6699485743926,10.6897627778734,10.0953366734504,10.0953366734504,17967.9188389072,0.0,1.0
2024-06-28,10.92,11.06,10.6201,10.87,136527,10.8185551004984,10.9572545248637,10.5214411193043,10.7690195917965,137807.204950254,0.0,1.0
2024-07-01,10.4,11.3125,10.4,10.97,17995,10.3033858099984,11.2074088438084,10.3033858099984,10.8680906092003,18163.737964504,0.0,1.0
2024-07-02,10.33,10.6,10.3108,10.49,10372,10.2340360978158,10.5015278448061,10.2150144624742,10.3925497256619,10469.2575808744,0.0,1.0
2024-07-03,10.45,10.49,10.37,10.37,3720,10.3529213187004,10.3925497256619,10.2736645047773,10.2736645047773,3754.88220216474,0.0,1.0
2024-07-05,10.2,10.4,10.03,10.38,35308,10.1052437751908,10.3033858099984,9.93682304560427,10.2835716065177,35639.080858611,0.0,1.0
2024-07-08,10.31,10.35,10.11,10.25,18130,10.214221894335,10.2538503012965,10.0160798595273,10.1547792838927,18300.0038508728,0.0,1.0
2024-07-09,10.36,10.49,10.17,10.19,13808,10.2637574030369,10.3925497256619,10.0755224699696,10.0953366734504,13937.4767331965,0.0,1.0
2024-07-10,10.75,10.77,10.31,10.46,14784,10.6501343709119,10.6699485743926,10.214221894335,10.3628284204407,14922.6286227966,0.0,1.0
2024-07-11,11.39,11.475,10.82,11.0,30494,11.2841888822964,11.3683992470896,10.7194840830945,10.8978119144214,30779.9402883902,0.0,1.0
2024-07-12,11.35,11.5,11.27,11.49,27919,11.2445604753348,11.3931670014406,11.1653036614118,11.3832598997002,28180.794678021,0.0,1.0
2024-07-15,11.65,11.79,11.42,11.5,39096,11.5417735275463,11.6804729519117,11.3139101875175,11.3931670014406,39462.6006924284,0.0,1.0
2024-07-16,12.23,12.23,11.71,11.72,67816,12.1163854284886,12.1163854284886,11.6012161379886,11.611123239729,68451.9062962376,0.0,1.0
2024-07-17,13.0,13.16,12.0,12.1,70105,12.8792322624981,13.0377458903442,11.8885220884597,11.9875931058636,70762.3701028922,0.0,1.0
2024-07-18,12.45,12.905,12.29,12.85,64763,12.334341666777,12.7851147959644,12.1758280389309,12.7306257363923,65370.2785104289,0.0,1.0
2024-07-19,12.06,12.425,12.0,12.39,18397,11.947964698902,12.309573912426,11.8885220884597,12.2748990563347,18569.5074928025,0.0,1.0
2024-07-22,11.89,12.06,11.56,12.06,31688,11.7795439693155,11.947964698902,11.4526096118829,11.947964698902,31985.1363500529,0.0,1.0
2024-07-23,12.24,12.31,11.78,12.09,57520,12.1262925302289,12.1956422424116,11.6705658501713,11.9776860041232,58059.3613625046,0.0,1.0
2024-07-24,12.22,12.5,12.15,12.43,30434,12.1064783267482,12.3838771754789,12.0371286145655,12.3145274632962,30719.3776722263,0.0,1.0
2024-07-25,12.57,12.64,12.06,12.29,42932,12.4532268876616,12.5225765998443,11.947964698902,12.1758280389309,43334.5706191766,0.0,1.0
2024-07-26,12.88,12.95,12.5343,12.95,28083,12.7603470416135,12.8296967537961,12.4178585344484,12.8296967537961,28346.3324955356,0.0,1.0
2024-07-29,12.73,12.91,12.63,12.91,8224,12.6117405155077,12.7900683468346,12.5126694981039,12.7900683468346,8301.11592220509,0.0,1.0
2024-07-30,12.55,12.72,12.38,12.72,16882,12.4334126841808,12.6018334137673,12.2649919545943,12.6018334137673,17040.3014346627,0.0,1.0
2024-07-31,12.68,12.9,12.3318,12.3318,30870,12.5622050068058,12.7801612450942,12.2172397242057,12.2172397242057,31159.466016351,0.0,1.0
2024-08-01,11.53,12.65,11.08,12.54,30460,11.4228883066617,12.5324837015846,10.9770687283445,12.4235055824404,30745.6214725642,0.0,1.0
2024-08-02,11.06,11.24,10.35,11.0,33238,10.9572545248637,11.1355823561906,10.2538503012965,10.8978119144214,33549.6706009549,0.0,1.0
2024-08-05,10.61,10.83,10.47,10.58,32605,10.5114349465465,10.7293911848349,10.3727355221811,10.4817136413253,32910.7350004252,0.0,1.0
2024-08-06,10.85,10.87,10.455,10.59,16290,10.7492053883157,10.7690195917965,10.3578748695706,10.4916207430657,16442.7502885118,0.0,1.0
2024-08-07,10.88,11.24,10.88,10.99,18537,10.7789266935368,11.1355823561906,10.7789266935368,10.8879048126811,18710.8202638517,0.0,1.0
2024-08-08,11.07,11.1,10.98,11.01,12144,10.9671616266041,10.9968829318253,10.8779977109407,10.9077190161618,12257.873511583,0.0,1.0
2024-08-09,10.91,11.0286,10.72,11.0,28231,10.808647998758,10.9261462253989,10.6204130656907,10.8978119144214,28495.7202820734,0.0,1.0
2024-08-12,10.69,10.97,10.686,10.97,20564,10.5906917604696,10.8680906092003,10.5867289197734,10.8680906092003,20756.8273132569,0.0,1.0
2024-08-13,10.53,10.76,10.52,10.76,42766,10.4321781326234,10.6600414726522,10.422271030883,10.6600414726522,43167.0140477898,0.0,1.0
2024-08-14,10.44,10.52,10.43,10.52,6458,10.34301421696,10.422271030883,10.3331071152196,10.422271030883,6518.55625311288,0.0,1.0
2024-08-15,10.99,11.15,10.5,10.61,19239,10.8879048126811,11.0464184405272,10.4024568274023,10.5114349465465,19419.4028729697,0.0,1.0
2024-08-16,10.97,11.15,10.96,10.97,18954,10.8680906092003,11.0464184405272,10.8581835074599,10.8680906092003,19131.730446191,0.0,1.0
2024-08-19,11.055,11.06,10.96,10.97,35845,10.9523009739935,10.9572545248637,10.8581835074599,10.8680906092003,36181.1162732785,0.0,1.0
2024-08-20,11.12,11.14,11.0,11.0216,26592,11.016697135306,11.0365113387868,10.8978119144214,10.9192112541807,26841.3514838616,0.0,1.0
2024-08-21,10.89,11.255,10.89,11.255,98449,10.7888337952772,11.1504430088012,10.7888337952772,11.1504430088012,99372.1499787414,0.0,1.0
2024-08-22,11.3,11.44,10.7605,10.89,9866,11.1950249666329,11.3337243909983,10.6605368277393,10.7888337952772,9958.51285122514,0.0,1.0
2024-08-23,12.61,12.61,11.875,11.97,38760,12.4928552946231,12.4928552946231,11.764683316705,11.8588007832386,39123.4500419102,0.0,1.0
2024-08-26,12.24,12.79,12.2,12.79,23325,12.1262925302289,12.67118312595,12.0866641232674,12.67118312595,23543.7170337347,0.0,1.0
2024-08-27,11.97,12.315,11.93,12.1008,38745,11.8588007832386,12.2005957932818,11.8191723762771,11.9883856740028,39108.3093878691,0.0,1.0
2024-08-28,12.02,12.165,11.77,11.8,11888,11.9083362919405,12.0519892671761,11.6606587484309,11.6903800536521,11999.4730159502,0.0,1.0
2024-08-29,12.71,12.78,12.165,12.18,14682,12.5919263120269,12.6612760242096,12.0519892671761,12.0668499197866,14819.672175318,0.0,1.0
2024-08-30,12.33,12.7325,12.33,12.72,22874,12.2154564458924,12.6142172909428,12.2154564458924,12.6018334137673,23088.4880355689,0.0,1.0
2024-09-03,11.56,12.12,11.5,12.12,26032,11.4526096118829,12.0074073093443,11.3931670014406,12.0074073093443,26276.1003996647,0.0,1.0
2024-09-04,11.47,11.7799,11.3,11.54,19116,11.3634456962194,11.6704667791539,11.1950249666329,11.4327954084021,19295.2495098338,0.0,1.0
2024-09-05,11.45,11.58,11.32,11.5,23353,11.3436314927387,11.4724238153637,11.2148391701137,11.3931670014406,23571.9795879444,0.0,1.0
2024-09-06,11.36,11.5,11.3,11.5,10372,11.2544675770752,11.3931670014406,11.1950249666329,11.3931670014406,10469.2575808744,0.0,1.0
2024-09-09,11.44,11.63,11.41,11.63,11114,11.3337243909983,11.5219593240656,11.3040030857771,11.5219593240656,11218.2152674352,0.0,1.0
2024-09-10,11.78,11.78,11.32,11.49,17320,11.6705658501713,11.6705658501713,11.2148391701137,11.3832598997002,17482.4085326596,0.0,1.0
2024-09-11,11.4,11.66,11.38,11.66,10067,11.2940959840368,11.5516806292867,11.274281780556,11.5516806292867,10161.3976153743,0.0,1.0
2024-09-12,11.49,11.63,11.34,11.5,14856,11.3832598997002,11.5219593240656,11.2346533735945,11.3931670014406,14995.3037621934,0.0,1.0
2024-09-13,12.33,12.34,11.49,11.54,15066,12.2154564458924,12.2253635476328,11.3832598997002,11.4327954084021,15207.2729187672,0.0,1.0
2024-09-16,12.42,12.46,12.06,12.46,8226,12.3046203615558,12.3442487685174,11.947964698902,12.3442487685174,8303.13467607724,0.0,1.0
2024-09-17,12.78,12.93,12.5,12.5,28684,12.6612760242096,12.8098825503154,12.3838771754789,12.3838771754789,28952.9680341113,0.0,1.0
2024-09-18,12.75,13.1,12.54,12.717,33383,12.6315547189885,12.9783032799019,12.4235055824404,12.5988612832452,33696.0302566843,0.0,1.0
2024-09-19,13.12,13.14,12.88,13.0,16898,12.9981174833827,13.0179316868634,12.7603470416135,12.8792322624981,17056.4514656397,0.0,1.0
2024-09-20,12.75,13.04,12.63,12.81,108450,12.6315547189885,12.9188606694596,12.5126694981039,12.6909973294308,109466.928716335,0.0,1.0
2024-09-23,12.78,12.92,12.71,12.9,17915,12.6612760242096,12.799975448575,12.5919263120269,12.7801612450942,18082.9878096187,0.0,1.0
2024-09-24,12.99,13.03,12.68,12.9,16875,12.8693251607577,12.9089535677192,12.5622050068058,12.7801612450942,17033.2357961102,0.0,1.0
2024-09-25,13.17,13.405,12.88,12.99,22634,13.0476529920846,13.2804698829836,12.7603470416135,12.8693251607577,22846.2375709131,0.0,1.0
2024-09-26,13.02,13.42,12.97,13.37,20646,12.8990464659788,13.2953305355941,12.8495109572769,13.2457950268922,20839.5962220144,0.0,1.0
2024-09-27,13.3,13.42,13.07,13.07,13404,13.1764453147096,13.2953305355941,12.9485819746807,12.9485819746807,13529.6884510258,0.0,1.0
2024-09-30,13.05,13.35,13.05,13.3,7841,12.9287677712,13.2259808234115,12.9287677712,13.1764453147096,7914.52455569187,0.0,1.0
2024-10-01,12.87,13.1,12.7,13.1,29597,12.7504399398731,12.9783032799019,12.5820192102866,12.9783032799019,29874.5291767392,0.0,1.0
2024-10-02,12.51,13.0,12.51,12.88,23377,12.3937842772193,12.8792322624981,12.3937842772193,12.7603470416135,23596.20463441,0.0,1.0
2024-10-03,12.36,12.66,12.34,12.55,15169,12.2451777511135,12.542390803325,12.2253635476328,12.4334126841808,15311.2387431821,0.0,1.0
2024-10-04,12.76,12.84,12.59,12.59,48221,12.6414618207289,12.7207186346519,12.4730410911424,12.4730410911424,48673.1652340285,0.0,1.0
2024-10-07,12.58,12.85,12.45,12.7,8741,12.463133989402,12.7306257363923,12.334341666777,12.5820192102866,8822.96379815107,0.0,1.0
2024-10-08,12.32,12.76,12.26,12.66,9651,12.205549344152,12.6414618207289,12.1461067337097,12.542390803325,9741.49680997097,0.0,1.0
2024-10-09,12.44,12.59,12.39,12.39,6125,12.3244345650366,12.4730410911424,12.2748990563347,12.2748990563347,6182.43373340298,0.0,1.0
2024-10-10,12.47,12.53,12.385,12.44,9305,12.3541558702578,12.4135984807001,12.2699455054645,12.3244345650366,9392.25239009217,0.0,1.0
2024-10-11,12.75,12.9,12.61,12.61,21410,12.6315547189885,12.7801612450942,12.4928552946231,12.4928552946231,21610.7602011686,0.0,1.0
2024-10-14,13.0,13.11,12.72,12.75,9618,12.8792322624981,12.9882103816423,12.6018334137673,12.6315547189885,9708.18737108076,0.0,1.0
2024-10-15,13.31,13.9346,13.06,13.095,39838,13.1863524164499,13.8051499911543,12.9386748729404,12.9733497290317,40211.5583789892,0.0,1.0
2024-10-16,13.52,13.69,13.3,13.5,29105,13.394401552998,13.5628222825845,13.1764453147096,13.3745873495172,29377.9157241949,0.0,1.0
2024-10-17,13.57,13.68,13.54,13.59,21088,13.4439370616999,13.5529151808441,13.4142157564787,13.4637512651807,21285.7408277554,0.0,1.0
2024-10-18,13.55,13.82,13.21,13.64,27943,13.4241228582191,13.6916146052095,13.0872813990461,13.5132867738826,28205.0197244865,0.0,1.0
2024-10-21,12.66,13.615,12.66,13.6,27267,12.542390803325,13.4885190195316,12.542390803325,13.473658366921,27522.680915706,0.0,1.0
2024-10-22,12.94,13.05,12.8401,12.88,23271,12.8197896520558,12.9287677712,12.7208177056693,12.7603470416135,23489.210679187,0.0,1.0
2024-10-23,13.38,13.38,12.8967,12.94,18698,13.2557021286326,13.2557021286326,12.7768919015199,12.8197896520558,18873.3299505582,0.0,1.0
2024-10-24,13.03,13.51,12.86,13.51,14469,12.9089535677192,13.3844944512576,12.7405328381327,13.3844944512576,14604.674887936,0.0,1.0
2024-10-25,12.76,13.24,12.7501,12.97,25322,12.6414618207289,13.1170027042673,12.6316537900059,12.8495109572769,25559.4427750579,0.0,1.0
2024-10-28,13.37,13.42,12.8128,12.95,10936,13.2457950268922,13.2953305355941,12.6937713179181,12.8296967537961,11038.5461728155,0.0,1.0
2024-10-29,13.37,13.555,13.22,13.26,13308,13.2457950268922,13.4290764090893,13.0971885007865,13.136816907748,13432.7882651636,0.0,1.0
2024-10-30,13.0,13.37,13.0,13.26,16854,12.8792322624981,13.2457950268922,12.8792322624981,13.136816907748,17012.0388804528,0.0,1.0
2024-10-31,13.025,13.15,13.0,13.115,10037,12.904000016849,13.0278387886038,12.8792322624981,12.9931639325125,10131.1163072924,0.0,1.0
2024-11-01,12.94,13.11,12.79,13.09,19424,12.8197896520558,12.9882103816423,12.67118312595,12.9683961781615,19606.1376061419,0.0,1.0
2024-11-04,12.9,12.97,12.8029,12.97,7866,12.7801612450942,12.8495109572769,12.6839632871951,12.8495109572769,7939.75897909354,0.0,1.0
2024-11-05,13.0,13.0,12.7519,12.87,13902,12.8792322624981,12.8792322624981,12.6334370683192,12.7504399398731,14032.3581651866,0.0,1.0
2024-11-06,14.0,14.42,13.79,14.0,88819,13.8699424365364,14.2860407096325,13.6618932999883,13.8699424365364,89651.8500844275,0.0,1.0
2024-11-07,13.63,14.435,13.48,13.94,32700,13.5033796721422,14.300901362243,13.3547731460364,13.8104998260941,33006.6258093514,0.0,1.0
2024-11-08,13.89,13.91,13.72,13.78,15728,13.7609643173922,13.7807785208729,13.5925435878056,13.6519861982479,15875.4804504427,0.0,1.0
2024-11-11,13.82,13.9,13.72,13.9,35027,13.6916146052095,13.7708714191325,13.5925435878056,13.7708714191325,35355.4459395765,0.0,1.0
2024-11-12,13.76,13.9,13.43,13.9,36640,13.6321719947672,13.7708714191325,13.3052376373345,13.7708714191325,36983.5709374506,0.0,1.0
2024-11-13,13.57,13.89,13.495,13.89,19198,13.4439370616999,13.7609643173922,13.369633798647,13.7609643173922,19378.0184185911,0.0,1.0
2024-11-14,13.52,13.75,13.455,13.65,34816,13.394401552998,13.6222648930268,13.3300053916855,13.523193875623,35142.4674060666,0.0,1.0
2024-11-15,13.76,13.76,13.32,13.66,15741,13.6321719947672,13.6321719947672,13.1962595181903,13.5331009773633,15888.6023506116,0.0,1.0
2024-11-18,13.18,13.84,13.18,13.67,33812,13.057560093825,13.7114288086902,13.057560093825,13.5430080791037,34129.0529622565,0.0,1.0
2024-11-19,13.19,13.2159,12.8814,13.1,16316,13.0674671955653,13.0931265890729,12.7617340358571,12.9783032799019,16468.9940888495,0.0,1.0
2024-11-20,13.255,13.33,12.9532,13.12,14234,13.1318633568778,13.2061666199307,12.8328670263531,12.9981174833827,14367.4713079605,0.0,1.0
2024-11-21,13.82,13.86,13.2475,13.39,15229,13.6916146052095,13.731243012171,13.1244330305725,13.265609230373,15371.8013593459,0.0,1.0
2024-11-22,13.79,13.9,13.69,13.69,16808,13.6618932999883,13.7708714191325,13.5628222825845,13.5628222825845,16965.6075413939,0.0,1.0
2024-11-25,13.9,14.5,13.75,13.9,28669,13.7708714191325,14.3652975235555,13.6222648930268,13.7708714191325,28937.8273800703,0.0,1.0
2024-11-26,13.64,14.15,13.595,13.98,18195,13.5132867738826,14.0185489626421,13.4687048160509,13.8501282330556,18365.6133517171,0.0,1.0
2024-11-27,13.93,14.085,13.77,13.84,10025,13.8005927243537,13.9541528013296,13.6420790965076,13.7114288086902,10119.0037840596,0.0,1.0
2024-11-29,14.38,14.46,13.98,13.98,10105,14.2464123026709,14.325669116594,13.8501282330556,13.8501282330556,10199.7539389449,0.0,1.0
2024-12-02,13.99,14.3401,13.99,14.31,26915,13.860035334796,14.2068829667268,13.860035334796,14.1770625904882,27167.3802342108,0.0,1.0
2024-12-03,13.8,14.175,13.7654,14.1,10685,13.6718004017287,14.0433167169931,13.637521829707,13.9690134539402,10785.192561863,0.0,1.0
2024-12-04,13.99,13.99,13.64,13.96,19715,13.860035334796,13.860035334796,13.5132867738826,13.8303140295748,19899.8662945371,0.0,1.0
2024-12-05,13.81,14.46,13.535,14.46,10023,13.6817075034691,14.325669116594,13.4092622056086,14.325669116594,10116.9850301874,0.0,1.0
2024-12-06,13.9,13.9,13.76,13.88,6825,13.7708714191325,13.7708714191325,13.6321719947672,13.7510572156518,6888.99758864906,0.0,1.0
2024-12-09,13.97,14.2,13.85,14.08,10679,13.8402211313152,14.068084471344,13.7213359104306,13.9491992504594,10779.1363002466,0.0,1.0
2024-12-10,13.99,14.38,13.92,14.26,21992,13.860035334796,14.2464123026709,13.7906856226133,14.1275270817863,22198.2175779589,0.0,1.0
2024-12-11,14.0,14.36,13.86,14.0,19830,13.8699424365364,14.2265980991902,13.731243012171,13.8699424365364,20015.9446421846,0.0,1.0
2024-12-12,13.65,13.85,13.65,13.83,7514,13.523193875623,13.7213359104306,13.523193875623,13.7015217069499,7584.45829759835,0.0,1.0
2024-12-13,13.68,13.68,13.42,13.52,4866,13.5529151808441,13.5529151808441,13.2953305355941,13.394401552998,4911.62817089615,0.0,1.0
2024-12-16,13.73,13.79,13.41,13.51,8629,13.602450689546,13.6618932999883,13.2854234338538,13.3844944512576,8709.91358131174,0.0,1.0
2024-12-17,13.65,13.89,13.56,13.61,15072,13.523193875623,13.7609643173922,13.4340299599595,13.4835654686614,15213.3291803836,0.0,1.0
2024-12-18,12.45,14.15,12.315,13.84,26424,12.334341666777,14.0185489626421,12.2005957932818,13.7114288086902,26671.7761586025,0.0,1.0
2024-12-19,12.8,13.3,12.67,12.67,19067,12.6810902276904,13.1764453147096,12.5522979050654,12.5522979050654,19245.7900399665,0.0,1.0
2024-12-20,12.8,13.3,12.66,12.66,121306,12.6810902276904,13.1764453147096,12.542390803325,12.542390803325,122443.478606397,0.0,1.0
2024-12-23,12.12,12.8,11.85,12.8,11675,12.0074073093443,12.6810902276904,11.739915562354,12.6810902276904,11784.4757285682,0.0,1.0
2024-12-24,12.35,12.445,12.12,12.12,14439,12.2352706493732,12.3293881159068,12.0074073093443,12.0074073093443,14574.3935798539,0.0,1.0
2024-12-26,12.72,12.73,12.0,12.2,12582,12.6018334137673,12.6117405155077,11.8885220884597,12.0866641232674,12699.9806095798,0.0,1.0
2024-12-27,12.1,12.845,11.91,12.56,20764,11.9875931058636,12.7256721855221,11.7993581727963,12.4433197859212,20958.7027004701,0.0,1.0
2024-12-30,12.66,13.1,12.0,12.13,12752,12.542390803325,12.9783032799019,11.8885220884597,12.0173144110847,12871.574688711,0.0,1.0
2024-12-31,12.57,12.92,12.12,12.92,22411,12.4532268876616,12.799975448575,12.0074073093443,12.799975448575,22621.1465141705,0.0,1.0
2025-01-02,12.4,12.5,12.33,12.49,9339,12.2848061580751,12.3838771754789,12.2154564458924,12.3739700737385,9426.57120591842,0.0,1.0
2025-01-03,13.27,13.38,12.5,12.5,30272,13.1467240094884,13.2557021286326,12.3838771754789,12.3838771754789,30555.8586085837,0.0,1.0
2025-01-06,12.12,13.5,12.11,13.14,39115,12.0074073093443,13.3745873495172,11.997500207604,13.0179316868634,39481.7788542136,0.0,1.0
2025-01-07,11.51,11.89,11.51,11.88,22030,11.403074103181,11.7795439693155,11.403074103181,11.7696368675751,22236.5739015294,0.0,1.0
2025-01-08,11.75,12.06,11.51,11.51,20003,11.6408445449502,11.947964698902,11.403074103181,11.403074103181,20190.566852124,0.0,1.0
2025-01-10,11.49,11.75,11.31,11.75,27705,11.3832598997002,11.6408445449502,11.2049320683733,11.6408445449502,27964.7880137028,0.0,1.0
2025-01-13,11.45,11.73,11.265,11.33,14241,11.3436314927387,11.6210303414694,11.1603501105416,11.2247462718541,14374.5369465129,0.0,1.0
2025-01-14,11.83,11.85,11.3024,11.5,27537,11.7201013588732,11.739915562354,11.1974026710506,11.3931670014406,27795.2126884438,0.0,1.0
2025-01-15,12.28,12.4,12.09,12.09,12340,12.1659209371905,12.2848061580751,11.9776860041232,11.9776860041232,12455.7113910519,0.0,1.0
2025-01-16,11.74,12.15,11.74,12.15,9711,11.6309374432098,12.0371286145655,11.6309374432098,12.0371286145655,9802.0594261349,0.0,1.0
2025-01-17,11.81,11.85,11.55,11.84,17133,11.7002871553925,11.739915562354,11.4427025101425,11.7300084606136,17293.6550456152,0.0,1.0
2025-01-21,12.28,12.47,11.92,11.92,8800,12.1659209371905,12.3541558702578,11.8092652745367,11.8092652745367,8882.51703737896,0.0,1.0
2025-01-22,11.6,12.33,11.6,12.14,22924,11.4922380188444,12.2154564458924,11.4922380188444,12.0272215128251,23138.9568823723,0.0,1.0
2025-01-23,11.87,11.87,11.52,11.52,10430,11.7597297658348,11.7597297658348,11.4129812049214,11.4129812049214,10527.8014431662,0.0,1.0
2025-01-24,12.15,12.33,11.87,11.87,13936,12.0371286145655,12.2154564458924,11.7597297658348,11.7597297658348,14066.6769810129,0.0,1.0
2025-01-27,12.72,12.95,12.24,12.24,20904,12.6018334137673,12.8296967537961,12.1262925302289,12.1262925302289,21100.0154715194,0.0,1.0
2025-01-28,12.54,12.75,12.34,12.75,15297,12.4235055824404,12.6315547189885,12.2253635476328,12.6315547189885,15440.4389909985,0.0,1.0
2025-01-29,12.27,12.4,11.84,12.4,9612,12.1560138354501,12.2848061580751,11.7300084606136,12.2848061580751,9702.13110946439,0.0,1.0
2025-01-30,12.37,12.69,12.0,12.32,19065,12.2550848528539,12.5721121085462,11.8885220884597,12.205549344152,19243.7712860944,0.0,1.0
2025-01-31,12.07,12.37,11.84,12.25,16230,11.9578718006424,12.2550848528539,11.7300084606136,12.1361996319693,16382.1876723479,0.0,1.0
2025-02-03,11.97,12.08,11.7,11.76,14468,11.8588007832386,11.9677789023828,11.5913090362483,11.6507516466906,14603.6655109999,0.0,1.0
2025-02-04,11.89,12.0,11.75,11.82,7557,11.7795439693155,11.8885220884597,11.6408445449502,11.7101942571328,7627.86150584922,0.0,1.0
2025-02-05,12.44,12.51,11.76,12.1,20837,12.3244345650366,12.3937842772193,11.6507516466906,11.9875931058636,21032.3872168029,0.0,1.0
2025-02-06,12.61,12.73,12.49,12.5,14124,12.4928552946231,12.6117405155077,12.3739700737385,12.3838771754789,14256.4398449933,0.0,1.0
2025-02-07,12.22,12.32,12.22,12.27,7208,12.1064783267482,12.205549344152,12.1064783267482,12.1560138354501,7275.58895516222,0.0,1.0
2025-02-10,12.63,12.93,12.31,12.31,11850,12.5126694981039,12.8098825503154,12.1956422424116,12.1956422424116,11961.1166923796,0.0,1.0
2025-02-11,12.42,12.89,12.4182,12.5,11498,12.3046203615558,12.7702541433538,12.3028370832426,12.3838771754789,11605.8160108845,0.0,1.0
2025-02-12,12.23,12.44,12.23,12.25,14148,12.1163854284886,12.3244345650366,12.1163854284886,12.1361996319693,14280.6648914588,0.0,1.0
2025-02-13,12.29,12.4,12.09,12.4,11777,12.1758280389309,12.2848061580751,11.9776860041232,12.2848061580751,11887.4321760468,0.0,1.0
2025-02-14,12.05,12.4131,12.05,12.25,10062,11.9380575971617,12.297784461355,11.9380575971617,12.1361996319693,10156.350730694,0.0,1.0
2025-02-18,11.83,12.335,11.76,12.15,24741,11.7201013588732,12.2204099967626,11.6507516466906,12.0371286145655,24972.9947752039,0.0,1.0
2025-02-19,11.9,12.08,11.69,11.72,22329,11.7894510710559,11.9677789023828,11.5814019345079,11.611123239729,22538.3776054131,0.0,1.0
2025-02-20,11.64,12.0,11.5702,11.76,22674,11.531866425806,11.8885220884597,11.4627148556581,11.6507516466906,22886.6126483557,0.0,1.0
2025-02-21,11.05,11.79,11.02,11.79,36160,10.9473474231234,11.6804729519117,10.9176261179022,11.6804729519117,36499.0700081389,0.0,1.0
2025-02-24,11.0,11.31,10.9,11.31,26319,10.8978119144214,11.2049320683733,10.7987408970176,11.2049320683733,26565.7915803157,0.0,1.0
2025-02-25,10.87,11.2,10.86,11.07,40464,10.7690195917965,11.0959539492291,10.7591124900561,10.9671616266041,40843.4283409661,0.0,1.0
2025-02-26,11.39,11.49,10.81,10.85,26784,11.2841888822964,11.3832598997002,10.7095769813542,10.7492053883157,27035.1518555861,0.0,1.0
2025-02-27,11.64,11.66,11.25,11.26,13855,11.531866425806,11.5516806292867,11.145489457931,11.1553965596714,13984.9174491915,0.0,1.0
2025-02-28,11.81,11.85,11.5019,11.63,14670,11.7002871553925,11.739915562354,11.3950493507713,11.5219593240656,14807.5596520851,0.0,1.0
2025-03-03,11.08,11.71,11.08,11.71,11565,10.9770687283445,11.6012161379886,10.9770687283445,11.6012161379886,11673.4442656009,0.0,1.0
2025-03-04,10.53,11.435,10.53,11.16,11968,10.4321781326234,11.3287708401281,10.4321781326234,11.0563255422676,12080.2231708354,0.0,1.0
2025-03-05,10.58,10.99,10.48,10.48,27659,10.4817136413253,10.8879048126811,10.3826426239215,10.3826426239215,27918.3566746439,0.0,1.0
2025-03-06,10.64,10.7,10.51,10.55,21728,10.5411562517676,10.6005988622099,10.4123639291427,10.4519923361042,21931.7420668376,0.0,1.0
2025-03-07,10.82,10.9,10.66,10.72,16015,10.7194840830945,10.7987408970176,10.5609704552484,10.6204130656907,16165.1716310937,0.0,1.0
2025-03-10,10.18,10.6,10.15,10.6,11166,10.08542957171,10.5015278448061,10.0557082664889,10.5015278448061,11270.7028681107,0.0,1.0
2025-03-11,10.46,10.8527,10.1921,10.8527,15163,10.3628284204407,10.7518803057856,10.0974171648159,10.7518803057856,15305.1824815657,0.0,1.0
2025-03-12,10.31,10.53,10.17,10.51,11424,10.214221894335,10.4321781326234,10.0755224699696,10.4123639291427,11531.1221176156,0.0,1.0
2025-03-13,10.01,10.315,10.0,10.31,9558,9.9170088421235,10.2191754452052,9.90710174038312,10.214221894335,9647.62475491685,0.0,1.0
2025-03-14,10.49,10.5,10.1,10.1,9128,10.3925497256619,10.4024568274023,10.006172757787,10.006172757787,9213.59267240855,0.0,1.0
2025-03-17,10.14,10.49,10.115,10.49,11548,10.0458011647485,10.3925497256619,10.0210334103975,10.3925497256619,11656.2848576878,0.0,1.0
2025-03-18,10.25,10.25,10.0236,10.2,18628,10.1547792838927,10.1547792838927,9.93048250049043,10.1052437751908,18802.6735650336,0.0,1.0
2025-03-19,10.55,10.55,10.2664,10.28,9535,10.4519923361042,10.4519923361042,10.1710269307469,10.1845005891138,9624.40908538733,0.0,1.0
2025-03-20,10.44,10.5,10.195,10.5,8971,10.34301421696,10.4024568274023,10.1002902243206,10.4024568274023,9055.12049344621,0.0,1.0
2025-03-21,10.18,10.29,10.07,10.29,46226,10.08542957171,10.1944076908542,9.9764514525658,10.1944076908542,46659.4582465774,0.0,1.0
2025-03-24,10.27,10.57,10.22,10.44,39760,10.1745934873735,10.471806539585,10.1250579786716,10.34301421696,40132.8269779758,0.0,1.0
2025-03-25,10.03,10.4,10.03,10.4,20845,9.93682304560427,10.3033858099984,9.93682304560427,10.3033858099984,21040.4622322915,0.0,1.0
2025-03-26,10.42,10.42,10.15,10.15,13448,10.3232000134792,10.3232000134792,10.0557082664889,10.0557082664889,13574.1010362128,0.0,1.0
2025-03-27,10.68,10.68,10.21,10.3,24949,10.5807846587292,10.5807846587292,10.1151508769312,10.2043147925946,25182.9451779054,0.0,1.0
2025-03-28,10.66,10.68,10.55,10.55,13724,10.5609704552484,10.5807846587292,10.4519923361042,10.4519923361042,13852.689070567,0.0,1.0
2025-03-31,10.57,10.66,10.33,10.51,69603,10.471806539585,10.5609704552484,10.2340360978158,10.4123639291427,70255.6628809871,0.0,1.0
2025-04-01,10.55,10.55,10.45,10.46,20836,10.4519923361042,10.4519923361042,10.3529213187004,10.3628284204407,21031.3778398669,0.0,1.0
2025-04-02,10.65,10.71,10.41,10.45,22194,10.551063353508,10.6105059639503,10.3132929117388,10.3529213187004,22402.1117190443,0.0,1.0
2025-04-03,9.96,10.43,9.935,10.32,41416,9.86747333342159,10.3331071152196,9.84270557907063,10.2241289960754,41804.3551841009,0.0,1.0
2025-04-04,9.835,10.37,9.63,9.85,40665,9.7436345616668,10.2736645047773,9.54053897598895,9.75849521427737,41046.3131051155,0.0,1.0
2025-04-07,9.76,10.45,9.49,9.49,35129,9.66933129861393,10.3529213187004,9.40183955162358,9.40183955162358,35458.4023870552,0.0,1.0
2025-04-08,9.69,10.25,9.61,10.11,31679,9.59998158643124,10.1547792838927,9.52072477250818,10.0160798595273,31976.0519576283,0.0,1.0
2025-04-09,10.55,10.91,9.51,9.67,44599,10.4519923361042,10.808647998758,9.42165375510435,9.58016738295048,45017.2019715983,0.0,1.0
2025-04-10,9.96,10.25,9.76,10.25,45762,9.86747333342159,10.1547792838927,9.66933129861393,10.1547792838927,46191.1073482428,0.0,1.0
2025-04-11,9.99,10.02,9.81,9.9516,29445,9.89719463864274,9.92691594386389,9.71886680731584,9.85915136795967,29721.1038824573,0.0,1.0
2025-04-14,9.86,10.0,9.8,10.0,32588,9.76840231601776,9.90710174038312,9.70895970557546,9.90710174038312,32893.5755925121,0.0,1.0
2025-04-15,9.87,10.05,9.84,9.84,37981,9.77830941775814,9.95663724908504,9.74858811253699,9.74858811253699,38337.1454087149,0.0,1.0
2025-04-16,9.75,10.0,9.64,10.0,20765,9.65942419687354,9.90710174038312,9.55044607772933,9.90710174038312,20959.7120774062,0.0,1.0
2025-04-17,9.97,9.99,9.71,9.74,46506,9.87738043516197,9.89719463864274,9.61979578991201,9.64951709513316,46942.0837886758,0.0,1.0
2025-04-21,9.98,10.07,9.79,9.82,15698,9.88728753690236,9.9764514525658,9.69905260383507,9.72877390905623,15845.1991423608,0.0,1.0
2025-04-22,10.48,10.48,9.945,9.99,50819,10.3826426239215,10.3826426239215,9.85261268081102,9.89719463864274,51295.5265139276,0.0,1.0
2025-04-23,10.9,11.03,10.765,10.98,62553,10.7987408970176,10.9275332196426,10.6649950235224,10.8779977109407,63139.5554817236,0.0,1.0
2025-04-24,11.0,11.035,10.8,10.91,18496,10.8978119144214,10.9324867705128,10.6996698796138,10.808647998758,18669.435809473,0.0,1.0
2025-04-25,10.92,11.07,10.84,10.84,123490,10.8185551004984,10.9671616266041,10.7392982865753,10.7392982865753,124647.957834764,0.0,1.0
2025-04-28,11.24,11.25,10.82,10.955,488822,11.1355823561906,11.145489457931,10.7194840830945,10.8532299565897,493405.652641554,0.0,1.0
2025-04-29,11.47,11.5,11.05,11.23,31891,11.3634456962194,11.3931670014406,10.9473474231234,11.1256752544502,32190.0398680743,0.0,1.0
2025-04-30,11.42,11.495,11.25,11.25,49673,11.3139101875175,11.3882134505704,11.145489457931,11.145489457931,50138.7805451962,0.0,1.0
2025-05-01,11.42,11.655,11.25,11.26,40624,11.3139101875175,11.5467270784165,11.145489457931,11.1553965596714,41004.9286507369,0.0,1.0
2025-05-02,11.6,11.99,11.42,11.6,32735,11.4922380188444,11.8786149867194,11.3139101875175,11.4922380188444,33041.9540021138,0.0,1.0
2025-05-05,11.49,11.785,11.425,11.5,16258,11.3832598997002,11.6755194010415,11.3188637383877,11.3931670014406,16410.4502265577,0.0,1.0
2025-05-06,11.7,11.91,11.4,11.4,143739,11.5913090362483,11.7993581727963,11.2940959840368,11.2940959840368,145086.83141316,0.0,1.0
2025-05-07,11.55,11.96,11.41,11.75,37338,11.4427025101425,11.8488936814982,11.3040030857771,11.6408445449502,37688.1160388246,0.0,1.0
2025-05-08,11.78,12.21,11.48,11.62,66206,11.6705658501713,12.0965712250078,11.3733527979598,11.5120522223252,66826.809429172,0.0,1.0
2025-05-09,11.6,11.72,11.52,11.71,23427,11.4922380188444,11.611123239729,11.4129812049214,11.6012161379886,23646.6734812134,0.0,1.0
2025-05-12,11.83,12.19,11.7,11.88,31309,11.7201013588732,12.076757021527,11.5913090362483,11.7696368675751,31602.582491284,0.0,1.0
2025-05-13,11.89,12.4,11.648,12.4,39951,11.7795439693155,12.2848061580751,11.5397921071983,12.2848061580751,40325.6179727646,0.0,1.0
2025-05-14,11.79,12.09,11.75,11.83,21813,11.6804729519117,11.9776860041232,11.6408445449502,11.7201013588732,22017.5391064031,0.0,1.0
2025-05-15,11.95,11.97,11.75,11.76,12256,11.8389865797578,11.8588007832386,11.6408445449502,11.6507516466906,12370.9237284224,0.0,1.0
2025-05-16,11.915,11.99,11.77,11.95,28459,11.8043117236665,11.8786149867194,11.6606587484309,11.8389865797578,28725.8582234964,0.0,1.0
2025-05-19,11.85,12.0,11.74,11.76,14054,11.739915562354,11.8885220884597,11.6309374432098,11.6507516466906,14185.7834594687,0.0,1.0
2025-05-20,11.85,11.895,11.73,11.895,17221,11.739915562354,11.7844975201857,11.6210303414694,11.7844975201857,17382.480215989,0.0,1.0
2025-05-21,11.63,11.9299,11.51,11.67,21230,11.5219593240656,11.8190733052597,11.403074103181,11.5615877310271,21429.0723526767,0.0,1.0
2025-05-22,11.46,11.885,11.42,11.51,28920,11.3535385944791,11.7745904184453,11.3139101875175,11.403074103181,29191.1809910226,0.0,1.0
2025-05-23,11.43,11.505,11.2,11.2,122351,11.3238172892579,11.3981205523108,11.0959539492291,11.0959539492291,123498.277504586,0.0,1.0
2025-05-27,11.8,12.0,11.38,11.38,38757,11.6903800536521,11.8885220884597,11.274281780556,11.274281780556,39120.4219111019,0.0,1.0
2025-05-28,11.59,11.95,11.56,11.73,16840,11.482330917104,11.8389865797578,11.4526096118829,11.6210303414694,16997.907603348,0.0,1.0
2025-05-29,11.69,11.69,11.24,11.64,12244,11.5814019345079,11.5814019345079,11.1355823561906,11.531866425806,12358.8112051895,0.0,1.0
2025-05-30,11.66,11.89,11.52,11.68,20091,11.5516806292867,11.7795439693155,11.4129812049214,11.5714948327675,20279.3920224979,0.0,1.0
2025-06-02,11.41,11.71,11.41,11.6,14997,11.3040030857771,11.6012161379886,11.3040030857771,11.4922380188444,15137.6259101788,0.0,1.0
2025-06-03,11.52,11.635,11.42,11.47,10733,11.4129812049214,11.5269128749358,11.3139101875175,11.3634456962194,10833.6426547941,0.0,1.0
2025-06-04,11.38,11.59,11.315,11.59,17351,11.274281780556,11.482330917104,11.2098856192435,11.482330917104,17513.6992176776,0.0,1.0
2025-06-05,11.3,11.405,11.25,11.405,32756,11.1950249666329,11.2990495349069,11.145489457931,11.2990495349069,33063.1509177712,0.0,1.0
2025-06-06,11.41,11.49,11.3,11.39,15436,11.3040030857771,11.3832598997002,11.1950249666329,11.2841888822964,15580.7423851116,0.0,1.0
2025-06-09,11.44,11.505,11.17,11.49,35373,11.3337243909983,11.3981205523108,11.0662326440079,11.3832598997002,35704.6903594553,0.0,1.0
2025-06-10,11.6,11.94,11.477469,11.5,44003,11.4922380188444,11.8290794780174,11.3708453105093,11.3931670014406,44415.6133177032,0.0,1.0
2025-06-11,11.46,11.77,11.42,11.77,29215,11.3535385944791,11.6606587484309,11.3139101875175,11.6606587484309,29488.947187162,0.0,1.0
2025-06-12,11.43,11.6,11.36,11.36,16224,11.3238172892579,11.4922380188444,11.2544675770752,11.2544675770752,16376.1314107314,0.0,1.0
2025-06-13,11.39,11.5,11.135,11.28,30856,11.2841888822964,11.3931670014406,11.0315577879166,11.1752107631522,31145.334739246,0.0,1.0
2025-06-16,11.35,11.57,11.22,11.57,20503,11.2445604753348,11.4625167136233,11.1157681527099,11.4625167136233,20695.255320157,0.0,1.0
2025-06-17,11.29,11.5,11.13,11.3,43193,11.1851178648925,11.3931670014406,11.0266042370464,11.1950249666329,43598.01799949,0.0,1.0
2025-06-18,11.55,11.64,11.375,11.39,27820,11.4427025101425,11.531866425806,11.2693282296858,11.2841888822964,28080.8663613504,0.0,1.0
2025-06-20,11.34,11.66,11.16,11.66,100985,11.2346533735945,11.5516806292867,11.0563255422676,11.5516806292867,101931.929888604,0.0,1.0
2025-06-23,11.73,11.73,11.27,11.36,18621,11.6210303414694,11.6210303414694,11.1653036614118,11.2544675770752,18795.6079264811,0.0,1.0
2025-06-24,11.77,12.03,11.71,11.84,45753,11.6606587484309,11.9182433936809,11.6012161379886,11.7300084606136,46182.0229558184,0.0,1.0
2025-06-25,11.81,11.88,11.685,11.75,18722,11.7002871553925,11.7696368675751,11.5764483836377,11.6408445449502,18897.5549970237,0.0,1.0
2025-06-26,11.82,11.9,11.76,11.8,36729,11.7101942571328,11.7894510710559,11.6507516466906,11.6903800536521,37073.4054847607,0.0,1.0
2025-06-27,11.75,12.07,11.73,11.89,291451,11.6408445449502,11.9578718006424,11.6210303414694,11.7795439693155,294183.917393311,0.0,1.0
2025-06-30,11.8,11.98,11.74,11.98,53952,11.6903800536521,11.868707884979,11.6309374432098,11.868707884979,54457.9044546216,0.0,1.0
2025-07-01,11.9,12.28,11.73,11.73,154159,11.7894510710559,12.1659209371905,11.6210303414694,11.6210303414694,155604.539086967,0.0,1.0
2025-07-02,12.305,12.47,12.03,12.03,89180,12.1906886915414,12.3541558702578,11.9182433936809,11.9182433936809,90016.2351583477,0.0,1.0
2025-07-03,12.69,12.77,12.46,12.5,43396,12.5721121085462,12.6513689224692,12.3442487685174,12.3838771754789,43802.9215175111,0.0,1.0
2025-07-07,12.82,12.875,12.48,12.57,46024,12.7009044311712,12.7553934907433,12.3640629719981,12.4532268876616,46455.5641054919,0.0,1.0
2025-07-08,13.42,13.49,12.9,12.9,38799,13.2953305355941,13.3646802477768,12.7801612450942,12.7801612450942,39162.8157424168,0.0,1.0
2025-07-09,13.28,13.62,13.21,13.5,37821,13.1566311112288,13.4934725704018,13.0872813990461,13.3745873495172,38175.6450989443,0.0,1.0
2025-07-10,13.01,13.44,12.88,13.27,27879,12.8891393642384,13.3151447390749,12.7603470416135,13.1467240094884,28140.4196005783,0.0,1.0
2025-07-11,13.2,13.64,13.0,13.01,78490,13.0773742973057,13.5132867738826,12.8792322624981,12.8891393642384,79225.9957118042,0.0,1.0
2025-07-14,13.5,13.6499,13.2,13.33,83592,13.3745873495172,13.5230948046056,13.0773742973057,13.2061666199307,84375.8368396119,0.0,1.0
2025-07-15,13.11,13.66,13.11,13.585,37395,12.9882103816423,13.5331009773633,12.9882103816423,13.4587977143105,37745.6505241802,0.0,1.0
2025-07-16,13.35,13.405,12.85,13.17,42210,13.2259808234115,13.2804698829836,12.7306257363923,13.0476529920846,42605.800471337,0.0,1.0
2025-07-17,13.33,13.5799,13.26,13.43,35507,13.2061666199307,13.4537450924229,13.136816907748,13.3052376373345,35839.9468688881,0.0,1.0
2025-07-18,13.21,13.52,13.0219,13.52,56050,13.0872813990461,13.394401552998,12.9009288153095,13.394401552998,56575.5772664877,0.0,1.0
2025-07-21,13.24,13.48,13.151,13.2,40089,13.1170027042673,13.3547731460364,13.0288294987778,13.0773742973057,40464.9119899414,0.0,1.0
2025-07-22,13.675,13.96,13.2,13.33,51112,13.5479616299739,13.8303140295748,13.0773742973057,13.2061666199307,51591.2739561949,0.0,1.0
2025-07-23,13.73,13.99,13.6,13.99,44833,13.602450689546,13.860035334796,13.473658366921,13.860035334796,45253.3961746378,0.0,1.0
2025-07-24,13.25,13.73,13.23,13.56,39794,13.1269098060076,13.602450689546,13.1070956025269,13.4340299599595,40167.1457938023,0.0,1.0
2025-07-25,13.28,13.51,13.0301,13.17,30076,13.1566311112288,13.3844944512576,12.9090526387366,13.0476529920846,30358.0207291148,0.0,1.0
2025-07-28,13.15,13.3856,12.9007,13.34,60381,13.0872813990461,13.3217577106518,12.8391704292528,13.2763751987281,60670.3658146965,0.06,1.0
2025-07-29,13.0,13.2548,13.0,13.25,25209,12.9379968203498,13.1915815580286,12.9379968203498,13.1868044515103,25329.8099041533,0.0,1.0
2025-07-30,12.86,13.22,12.705,13.09,43214,12.7986645468998,13.1569475357711,12.6444038155803,13.0275675675676,43421.0958466455,0.0,1.0
2025-07-31,12.81,13.0005,12.66,12.83,41232,12.7489030206677,12.9384944356121,12.5996184419714,12.7688076311606,41429.5974440895,0.0,1.0
2025-08-01,12.49,12.69,12.355,12.68,48978,12.4304292527822,12.6294753577106,12.2960731319555,12.6195230524642,49212.7188498402,0.0,1.0
2025-08-04,12.52,12.785,12.425,12.53,35290,12.4602861685215,12.7240222575517,12.3657392686804,12.4702384737679,35459.1214057507,0.0,1.0
2025-08-05,12.48,12.69,12.27,12.6,29941,12.4204769475358,12.6294753577106,12.2114785373609,12.5399046104928,30084.4872204472,0.0,1.0
2025-08-06,12.45,12.63,12.4,12.44,19001,12.3906200317965,12.5697615262321,12.3408585055644,12.3806677265501,19092.0591054313,0.0,1.0
2025-08-07,12.36,12.6273,12.27,12.51,19702,12.3010492845787,12.5670744038156,12.2114785373609,12.450333863275,19796.4185303514,0.0,1.0
2025-08-08,12.28,12.5,12.28,12.39,23002,12.2214308426073,12.4403815580286,12.2214308426073,12.330906200318,23112.2332268371,0.0,1.0
2025-08-11,12.42,12.47,12.25,12.27,28422,12.3607631160572,12.4105246422893,12.191573926868,12.2114785373609,28558.2076677317,0.0,1.0
2025-08-12,13.02,13.08,12.5,12.5,36623,12.9579014308426,13.0176152623211,12.4403815580286,12.4403815580286,36798.5095846646,0.0,1.0
2025-08-13,13.16,13.27,12.920411,13.15,30284,13.0972337042925,13.2067090620032,12.858787418124,13.0872813990461,30429.1309904154,0.0,1.0
2025-08-14,13.12,13.3904,12.895,13.01,18970,13.0574244833068,13.3265348171701,12.8334976152623,12.9479491255962,19060.910543131,0.0,1.0
2025-08-15,12.83,13.24,12.74,13.17,49840,12.7688076311606,13.1768521462639,12.6792368839428,13.1071860095389,50078.8498402555,0.0,1.0
2025-08-18,12.84,13.2108,12.7,12.81,25399,12.778759936407,13.1477914149444,12.6394276629571,12.7489030206677,25520.7204472843,0.0,1.0
2025-08-19,13.025,13.15,12.9,12.98,22174,12.9628775834658,13.0872813990461,12.8384737678855,12.9180922098569,22280.2651757189,0.0,1.0
2025-08-20,13.055,13.08,12.95,13.08,15767,12.9927344992051,13.0176152623211,12.8882352941176,13.0176152623211,15842.5607028754,0.0,1.0
2025-08-21,12.93,13.09,12.91,13.0,10746,12.8683306836248,13.0275675675676,12.848426073132,12.9379968203498,10797.4984025559,0.0,1.0
2025-08-22,13.61,13.655,13.04,13.09,52521,13.5450874403816,13.5898728139905,12.9778060413354,13.0275675675676,52772.6980830669,0.0,1.0
2025-08-25,13.31,13.6,13.15,13.52,48440,13.2465182829889,13.5351351351351,13.0872813990461,13.4555166931637,48672.1405750798,0.0,1.0
2025-08-26,13.59,13.74,13.165,13.25,37868,13.5251828298887,13.6744674085851,13.1022098569157,13.1868044515103,38049.4760383387,0.0,1.0
2025-08-27,13.64,13.718,13.5,13.66,261785,13.5749443561208,13.6525723370429,13.4356120826709,13.5948489666137,263039.560702876,0.0,1.0
2025-08-28,13.55,13.65,13.46,13.64,21053,13.485373608903,13.5848966613672,13.3958028616852,13.5749443561208,21153.892971246,0.0,1.0
2025-08-29,13.565,13.725,13.5115,13.59,29030,13.5003020667727,13.6595389507154,13.4470572337043,13.5251828298887,29169.1214057507,0.0,1.0
2025-09-02,13.51,13.66,13.5,13.51,26814,13.4455643879173,13.5948489666137,13.4356120826709,13.4455643879173,26942.5015974441,0.0,1.0
2025-09-03,13.47,13.58,13.3511,13.51,29356,13.4057551669316,13.5152305246423,13.2874222575517,13.4455643879173,29496.6837060704,0.0,1.0
2025-09-04,13.53,13.7,13.4,13.55,28589,13.4654689984102,13.6346581875994,13.3360890302067,13.485373608903,28726.0079872204,0.0,1.0
2025-09-05,13.37,13.72,13.31,13.45,14625,13.3062321144674,13.6545627980922,13.2465182829889,13.3858505564388,14695.0878594249,0.0,1.0
2025-09-08,13.32,13.571,13.0581,13.38,41917,13.2564705882353,13.5062734499205,12.9958197138315,13.3161844197138,42117.8801916933,0.0,1.0
2025-09-09,13.29,13.55,13.21,13.28,29741,13.226613672496,13.485373608903,13.1469952305246,13.2166613672496,29883.5287539937,0.0,1.0
2025-09-10,13.28,13.38,13.25,13.37,19122,13.2166613672496,13.3161844197138,13.1868044515103,13.3062321144674,19213.6389776358,0.0,1.0
2025-09-11,13.49,13.5,13.14,13.29,19892,13.4256597774245,13.4356120826709,13.0773290937997,13.226613672496,19987.3290734824,0.0,1.0
2025-09-12,13.31,13.6,13.3,13.41,21296,13.2465182829889,13.5351351351351,13.2365659777424,13.3460413354531,21398.0575079872,0.0,1.0
2025-09-15,13.4,13.42,13.24,13.42,9669,13.3360890302067,13.3559936406995,13.1768521462639,13.3559936406995,9715.33706070286,0.0,1.0
2025-09-16,13.45,13.45,13.195,13.45,15335,13.3858505564388,13.3858505564388,13.132066772655,13.3858505564388,15408.4904153355,0.0,1.0
2025-09-17,13.3,13.76,13.3,13.4,38529,13.2365659777424,13.6943720190779,13.2365659777424,13.3360890302067,38713.6437699682,0.0,1.0
2025-09-18,13.87,13.88,13.44,13.44,35882,13.8038473767886,13.813799682035,13.3758982511924,13.3758982511924,36053.9584664536,0.0,1.0
2025-09-19,13.39,13.8,13.245,13.8,115871,13.3261367249603,13.7341812400636,13.1818282988871,13.7341812400636,116426.292332268,0.0,1.0
2025-09-22,13.42,13.5,13.32,13.34,20764,13.3559936406995,13.4356120826709,13.2564705882353,13.2763751987281,20863.5079872205,0.0,1.0
2025-09-23,13.36,13.695,13.35,13.49,22998,13.296279809221,13.6296820349762,13.2863275039746,13.4256597774245,23108.214057508,0.0,1.0
2025-09-24,13.3,13.585,13.26,13.45,12772,13.2365659777424,13.5202066772655,13.1967567567568,13.3858505564388,12833.2076677317,0.0,1.0
2025-09-25,13.3,13.405,13.2,13.21,19439,13.2365659777424,13.3410651828299,13.1370429252782,13.1469952305246,19532.1581469649,0.0,1.0
2025-09-26,13.21,13.5405,13.15,13.33,18795,13.1469952305246,13.4759189189189,13.0872813990461,13.2664228934817,18885.0718849841,0.0,1.0
2025-09-29,12.98,13.26,12.93,13.2,25709,12.9180922098569,13.1967567567568,12.8683306836248,13.1370429252782,25832.2060702876,0.0,1.0
2025-09-30,12.97,13.3,12.82,12.91,29763,12.9081399046105,13.2365659777424,12.7588553259141,12.848426073132,29905.6341853035,0.0,1.0
2025-10-01,12.83,12.98,12.8,12.92,16173,12.7688076311606,12.9180922098569,12.7389507154213,12.8583783783784,16250.5063897763,0.0,1.0
2025-10-02,12.63,13.135,12.5,12.81,22835,12.5697615262321,13.0723529411765,12.4403815580286,12.7489030206677,22944.4329073483,0.0,1.0
2025-10-03,12.68,12.925,12.62,12.8,27904,12.6195230524642,12.8633545310016,12.5598092209857,12.7389507154213,28037.7252396167,0.0,1.0
2025-10-06,12.68,12.94,12.51,12.65,30452,12.6195230524642,12.8782829888712,12.450333863275,12.589666136725,30597.9361022365,0.0,1.0
2025-10-07,12.48,12.93,12.42,12.65,21390,12.4204769475358,12.8683306836248,12.3607631160572,12.589666136725,21492.5079872204,0.0,1.0
2025-10-08,12.55,12.72,12.45,12.46,20020,12.4901430842607,12.6593322734499,12.3906200317965,12.4005723370429,20115.9424920128,0.0,1.0
2025-10-09,12.47,12.61,12.4101,12.5,15531,12.4105246422893,12.5498569157393,12.3509103338633,12.4403815580286,15605.4297124601,0.0,1.0
2025-10-10,12.11,12.58,12.09,12.43,39981,12.0522416534181,12.52,12.0323370429253,12.3707154213037,40172.6022364218,0.0,1.0
2025-10-13,12.08,12.3,11.93,12.26,44062,12.0223847376789,12.2413354531002,11.8731001589825,12.2015262321145,44273.1597444088,0.0,1.0
2025-10-14,12.93,13.05,11.93,11.93,31567,12.8683306836248,12.9877583465819,11.8731001589825,11.8731001589825,31718.2795527157,0.0,1.0
2025-10-15,12.74,12.95,12.61,12.95,16470,12.6792368839428,12.8882352941176,12.5498569157393,12.8882352941176,16548.92971246,0.0,1.0
2025-10-16,12.11,12.63,12.065,12.63,18421,12.0522416534181,12.5697615262321,12.0074562798092,12.5697615262321,18509.2795527157,0.0,1.0
2025-10-17,12.05,12.42,11.97,12.11,23811,11.9925278219396,12.3607631160572,11.9129093799682,12.0522416534181,23925.1102236422,0.0,1.0
2025-10-20,12.1,12.15,12.0,12.1,22999,12.0422893481717,12.0920508744038,11.9427662957075,12.0422893481717,23109.2188498403,0.0,1.0
2025-10-21,12.24,12.2436,12.01,12.2436,13570,12.1816216216216,12.1852044515103,11.9527186009539,12.1852044515103,13635.0319488818,0.0,1.0
2025-10-22,12.57,12.77,12.12,12.36,33534,12.5100476947536,12.709093799682,12.0621939586645,12.3010492845787,33694.7060702875,0.0,1.0
2025-10-23,12.26,12.51,12.25,12.51,12982,12.2015262321145,12.450333863275,12.191573926868,12.450333863275,13044.214057508,0.0,1.0
2025-10-24,12.84,13.0,12.4765,12.78,21144,12.778759936407,12.9379968203498,12.4169936406995,12.7190461049285,21245.3290734824,0.0,1.0
2025-10-27,12.52,13.065,12.52,12.9,15786,12.52,13.065,12.52,12.9,15786,0.06,1.0
2025-10-28,12.5,12.944,12.4008,12.5,16833,12.5,12.944,12.4008,12.5,16833,0.0,1.0
2025-10-29,11.98,12.615,11.83,12.5,48910,11.98,12.615,11.83,12.5,48910,0.0,1.0
2025-10-30,12.35,12.55,11.9,11.93,24468,12.35,12.55,11.9,11.93,24468,0.0,1.0
2025-10-31,12.22,12.56,12.01,12.3,13210,12.22,12.56,12.01,12.3,13210,0.0,1.0
2025-11-03,12.11,12.37,12.1002,12.16,11692,12.11,12.37,12.1002,12.16,11692,0.0,1.0
2025-11-04,12.07,12.225,11.93,12.225,12390,12.07,12.225,11.93,12.225,12390,0.0,1.0
2025-11-05,12.33,12.39,12.06,12.16,15153,12.33,12.39,12.06,12.16,15153,0.0,1.0
2025-11-06,12.25,12.34,12.13,12.21,10751,12.25,12.34,12.13,12.21,10751,0.0,1.0
2025-11-07,12.3,12.49,12.18,12.27,11889,12.3,12.49,12.18,12.27,11889,0.0,1.0
2025-11-10,12.42,12.45,12.3,12.36,9314,12.42,12.45,12.3,12.36,9314,0.0,1.0
2025-11-11,12.38,12.42,12.29,12.38,11023,12.38,12.42,12.29,12.38,11023,0.0,1.0
2025-11-12,12.57,12.76,12.42,12.48,15849,12.57,12.76,12.42,12.48,15849,0.0,1.0
2025-11-13,12.56,12.72,12.5,12.72,13587,12.56,12.72,12.5,12.72,13587,0.0,1.0
2025-11-14,12.58,12.7,12.5,12.6,113505,12.58,12.7,12.5,12.6,113505,0.0,1.0
2025-11-17,12.195,12.735,12.13,12.735,26471,12.195,12.735,12.13,12.735,26471,0.0,1.0
2025-11-18,12.24,12.585,12.15,12.585,19219,12.24,12.585,12.15,12.585,19219,0.0,1.0
2025-11-19,12.16,12.39,12.15,12.24,20466,12.16,12.39,12.15,12.24,20466,0.0,1.0
2025-11-20,12.21,12.44,12.17,12.31,16303,12.21,12.44,12.17,12.31,16303,0.0,1.0
2025-11-21,12.57,12.66,12.25,12.25,36323,12.57,12.66,12.25,12.25,36323,0.0,1.0
2025-11-24,12.49,13.19,12.435,13.19,14166,12.49,13.19,12.435,13.19,14166,0.0,1.0
2025-11-25,12.71,12.955,12.63,12.63,19675,12.71,12.955,12.63,12.63,19675,0.0,1.0
2025-11-26,12.76,12.84,12.58,12.68,109330,12.76,12.84,12.58,12.68,109330,0.0,1.0