date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-04-03,0.27,0.27,0.2302,0.2302,232800,8.10000000000001,8.10000000000001,6.90600000000001,6.90600000000001,7759.99999999999,0.0,1.0
2014-04-04,0.37,0.38,0.25,0.25,266477,11.1,11.4,7.50000000000001,7.50000000000001,8882.56666666667,0.0,1.0
2014-04-07,0.4,0.4,0.33,0.36,26985,12.0,12.0,9.90000000000001,10.8,899.5,0.0,1.0
2014-04-08,0.38,0.38,0.35,0.35,2650,11.4,11.4,10.5,10.5,88.3333333333333,0.0,1.0
2014-04-09,0.3101,0.35,0.3101,0.35,26583,9.30300000000001,10.5,9.30300000000001,10.5,886.099999999999,0.0,1.0
2014-04-10,0.3101,0.35,0.3101,0.35,0,9.30300000000001,10.5,9.30300000000001,10.5,0,0.0,1.0
2014-04-11,0.2901,0.2903,0.2901,0.2903,3457,8.70300000000001,8.70900000000001,8.70300000000001,8.70900000000001,115.233333333333,0.0,1.0
2014-04-14,0.295,0.295,0.262,0.2901,8082,8.85000000000001,8.85000000000001,7.86000000000001,8.70300000000001,269.4,0.0,1.0
2014-04-15,0.295,0.295,0.295,0.295,2500,8.85000000000001,8.85000000000001,8.85000000000001,8.85000000000001,83.3333333333332,0.0,1.0
2014-04-16,0.3,0.3,0.295,0.295,2750,9.00000000000001,9.00000000000001,8.85000000000001,8.85000000000001,91.6666666666666,0.0,1.0
2014-04-17,0.3,0.3,0.295,0.295,0,9.00000000000001,9.00000000000001,8.85000000000001,8.85000000000001,0,0.0,1.0
2014-04-21,0.2611,0.3,0.2611,0.3,11800,7.83300000000001,9.00000000000001,7.83300000000001,9.00000000000001,393.333333333333,0.0,1.0
2014-04-22,0.29,0.29,0.29,0.29,5000,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,166.666666666666,0.0,1.0
2014-04-23,0.296,0.296,0.295,0.295,5000,8.88000000000001,8.88000000000001,8.85000000000001,8.85000000000001,166.666666666666,0.0,1.0
2014-04-24,0.2901,0.302,0.2901,0.302,25743,8.70300000000001,9.06000000000001,8.70300000000001,9.06000000000001,858.099999999999,0.0,1.0
2014-04-25,0.2901,0.302,0.2901,0.302,0,8.70300000000001,9.06000000000001,8.70300000000001,9.06000000000001,0,0.0,1.0
2014-04-28,0.2901,0.302,0.2901,0.302,0,8.70300000000001,9.06000000000001,8.70300000000001,9.06000000000001,0,0.0,1.0
2014-04-29,0.282,0.282,0.282,0.282,100,8.46000000000001,8.46000000000001,8.46000000000001,8.46000000000001,3.33333333333333,0.0,1.0
2014-04-30,0.282,0.282,0.282,0.282,500,8.46000000000001,8.46000000000001,8.46000000000001,8.46000000000001,16.6666666666666,0.0,1.0
2014-05-01,0.282,0.282,0.282,0.282,0,8.46000000000001,8.46000000000001,8.46000000000001,8.46000000000001,0,0.0,1.0
2014-05-02,0.282,0.282,0.282,0.282,0,8.46000000000001,8.46000000000001,8.46000000000001,8.46000000000001,0,0.0,1.0
2014-05-05,0.265,0.29,0.265,0.29,26451,7.95000000000001,8.70000000000001,7.95000000000001,8.70000000000001,881.699999999999,0.0,1.0
2014-05-06,0.265,0.29,0.265,0.29,0,7.95000000000001,8.70000000000001,7.95000000000001,8.70000000000001,0,0.0,1.0
2014-05-07,0.272,0.272,0.272,0.272,1000,8.16000000000001,8.16000000000001,8.16000000000001,8.16000000000001,33.3333333333333,0.0,1.0
2014-05-08,0.272,0.272,0.272,0.272,0,8.16000000000001,8.16000000000001,8.16000000000001,8.16000000000001,0,0.0,1.0
2014-05-09,0.235,0.272,0.2299,0.272,121500,7.05000000000001,8.16000000000001,6.89700000000001,8.16000000000001,4049.99999999999,0.0,1.0
2014-05-12,0.235,0.272,0.2299,0.272,0,7.05000000000001,8.16000000000001,6.89700000000001,8.16000000000001,0,0.0,1.0
2014-05-13,0.24,0.24,0.239,0.2397,21000,7.20000000000001,7.20000000000001,7.17000000000001,7.19100000000001,699.999999999999,0.0,1.0
2014-05-14,0.23,0.23,0.23,0.23,2838,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,94.5999999999999,0.0,1.0
2014-05-15,0.224,0.224,0.224,0.224,46000,6.72000000000001,6.72000000000001,6.72000000000001,6.72000000000001,1533.33333333333,0.0,1.0
2014-05-16,0.224,0.224,0.224,0.224,0,6.72000000000001,6.72000000000001,6.72000000000001,6.72000000000001,0,0.0,1.0
2014-05-19,0.224,0.224,0.224,0.224,0,6.72000000000001,6.72000000000001,6.72000000000001,6.72000000000001,0,0.0,1.0
2014-05-20,0.224,0.224,0.224,0.224,0,6.72000000000001,6.72000000000001,6.72000000000001,6.72000000000001,0,0.0,1.0
2014-05-21,0.22,0.23,0.22,0.23,57400,6.60000000000001,6.90000000000001,6.60000000000001,6.90000000000001,1913.33333333333,0.0,1.0
2014-05-22,0.22,0.23,0.22,0.23,0,6.60000000000001,6.90000000000001,6.60000000000001,6.90000000000001,0,0.0,1.0
2014-05-23,0.22,0.23,0.22,0.23,0,6.60000000000001,6.90000000000001,6.60000000000001,6.90000000000001,0,0.0,1.0
2014-05-27,0.22,0.23,0.22,0.23,0,6.60000000000001,6.90000000000001,6.60000000000001,6.90000000000001,0,0.0,1.0
2014-05-28,0.22,0.23,0.22,0.23,0,6.60000000000001,6.90000000000001,6.60000000000001,6.90000000000001,0,0.0,1.0
2014-05-29,0.22,0.22,0.22,0.22,10000,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,333.333333333333,0.0,1.0
2014-05-30,0.205,0.23,0.17,0.17,29000,6.15000000000001,6.90000000000001,5.10000000000001,5.10000000000001,966.666666666665,0.0,1.0
2014-06-02,0.22,0.22,0.22,0.22,1600,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,53.3333333333333,0.0,1.0
2014-06-03,0.225,0.24,0.225,0.24,22567,6.75000000000001,7.20000000000001,6.75000000000001,7.20000000000001,752.233333333332,0.0,1.0
2014-06-04,0.225,0.24,0.225,0.24,0,6.75000000000001,7.20000000000001,6.75000000000001,7.20000000000001,0,0.0,1.0
2014-06-05,0.225,0.225,0.225,0.225,4500,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,150,0.0,1.0
2014-06-06,0.225,0.225,0.225,0.225,0,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,0,0.0,1.0
2014-06-09,0.225,0.225,0.225,0.225,0,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,0,0.0,1.0
2014-06-10,0.225,0.225,0.225,0.225,0,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,0,0.0,1.0
2014-06-11,0.225,0.225,0.225,0.225,0,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,0,0.0,1.0
2014-06-12,0.225,0.225,0.225,0.225,0,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,0,0.0,1.0
2014-06-13,0.225,0.225,0.225,0.225,100,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,3.33333333333333,0.0,1.0
2014-06-16,0.225,0.225,0.225,0.225,0,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,0,0.0,1.0
2014-06-17,0.225,0.225,0.225,0.225,0,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,0,0.0,1.0
2014-06-18,0.244,0.244,0.244,0.244,28810,7.32000000000001,7.32000000000001,7.32000000000001,7.32000000000001,960.333333333332,0.0,1.0
2014-06-19,0.223,0.225,0.223,0.225,7500,6.69000000000001,6.75000000000001,6.69000000000001,6.75000000000001,250,0.0,1.0
2014-06-20,0.225,0.225,0.2235,0.2235,7500,6.75000000000001,6.75000000000001,6.70500000000001,6.70500000000001,250,0.0,1.0
2014-06-23,0.225,0.225,0.2235,0.2235,0,6.75000000000001,6.75000000000001,6.70500000000001,6.70500000000001,0,0.0,1.0
2014-06-24,0.225,0.225,0.225,0.225,8500,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,283.333333333333,0.0,1.0
2014-06-25,0.3,0.3,0.225,0.225,9941,9.00000000000001,9.00000000000001,6.75000000000001,6.75000000000001,331.366666666666,0.0,1.0
2014-06-26,0.3,0.3,0.225,0.225,0,9.00000000000001,9.00000000000001,6.75000000000001,6.75000000000001,0,0.0,1.0
2014-06-27,0.3,0.3,0.225,0.225,0,9.00000000000001,9.00000000000001,6.75000000000001,6.75000000000001,0,0.0,1.0
2014-06-30,0.23,0.23,0.23,0.23,1500,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,49.9999999999999,0.0,1.0
2014-07-01,0.23,0.25,0.23,0.25,5500,6.90000000000001,7.50000000000001,6.90000000000001,7.50000000000001,183.333333333333,0.0,1.0
2014-07-02,0.23,0.25,0.23,0.25,0,6.90000000000001,7.50000000000001,6.90000000000001,7.50000000000001,0,0.0,1.0
2014-07-03,0.23,0.25,0.23,0.25,0,6.90000000000001,7.50000000000001,6.90000000000001,7.50000000000001,0,0.0,1.0
2014-07-07,0.225,0.225,0.225,0.225,2750,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,91.6666666666665,0.0,1.0
2014-07-08,0.225,0.225,0.225,0.225,0,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,0,0.0,1.0
2014-07-09,0.225,0.225,0.225,0.225,0,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,0,0.0,1.0
2014-07-10,0.225,0.225,0.225,0.225,0,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,0,0.0,1.0
2014-07-11,0.225,0.225,0.225,0.225,0,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,0,0.0,1.0
2014-07-14,0.225,0.225,0.225,0.225,0,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,0,0.0,1.0
2014-07-15,0.225,0.225,0.225,0.225,0,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,0,0.0,1.0
2014-07-16,0.225,0.225,0.225,0.225,0,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,0,0.0,1.0
2014-07-17,0.29,0.29,0.29,0.29,100,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,3.33333333333333,0.0,1.0
2014-07-18,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2014-07-21,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2014-07-22,0.225,0.225,0.225,0.225,1000,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,33.3333333333333,0.0,1.0
2014-07-23,0.225,0.225,0.225,0.225,0,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,0,0.0,1.0
2014-07-24,0.225,0.225,0.225,0.225,0,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,0,0.0,1.0
2014-07-25,0.225,0.225,0.225,0.225,0,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,0,0.0,1.0
2014-07-28,0.225,0.225,0.225,0.225,300,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,9.99999999999999,0.0,1.0
2014-07-29,0.225,0.225,0.225,0.225,0,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,0,0.0,1.0
2014-07-30,0.225,0.225,0.225,0.225,3000,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,99.9999999999999,0.0,1.0
2014-07-31,0.225,0.225,0.225,0.225,0,6.75000000000001,6.75000000000001,6.75000000000001,6.75000000000001,0,0.0,1.0
2014-08-01,0.29,0.29,0.277,0.277,50000,8.70000000000001,8.70000000000001,8.31000000000001,8.31000000000001,1666.66666666666,0.0,1.0
2014-08-04,0.29,0.29,0.277,0.277,0,8.70000000000001,8.70000000000001,8.31000000000001,8.31000000000001,0,0.0,1.0
2014-08-05,0.29,0.29,0.277,0.277,0,8.70000000000001,8.70000000000001,8.31000000000001,8.31000000000001,0,0.0,1.0
2014-08-06,0.29,0.29,0.277,0.277,0,8.70000000000001,8.70000000000001,8.31000000000001,8.31000000000001,0,0.0,1.0
2014-08-07,0.29,0.29,0.277,0.277,0,8.70000000000001,8.70000000000001,8.31000000000001,8.31000000000001,0,0.0,1.0
2014-08-08,0.29,0.29,0.277,0.277,0,8.70000000000001,8.70000000000001,8.31000000000001,8.31000000000001,0,0.0,1.0
2014-08-11,0.29,0.29,0.277,0.277,0,8.70000000000001,8.70000000000001,8.31000000000001,8.31000000000001,0,0.0,1.0
2014-08-12,0.235,0.235,0.235,0.235,6800,7.05000000000001,7.05000000000001,7.05000000000001,7.05000000000001,226.666666666666,0.0,1.0
2014-08-13,0.235,0.235,0.235,0.235,0,7.05000000000001,7.05000000000001,7.05000000000001,7.05000000000001,0,0.0,1.0
2014-08-14,0.235,0.235,0.235,0.235,0,7.05000000000001,7.05000000000001,7.05000000000001,7.05000000000001,0,0.0,1.0
2014-08-18,0.235,0.235,0.235,0.235,0,7.05000000000001,7.05000000000001,7.05000000000001,7.05000000000001,0,0.0,1.0
2014-08-19,0.235,0.235,0.235,0.235,0,7.05000000000001,7.05000000000001,7.05000000000001,7.05000000000001,0,0.0,1.0
2014-08-20,0.235,0.235,0.235,0.235,0,7.05000000000001,7.05000000000001,7.05000000000001,7.05000000000001,0,0.0,1.0
2014-08-21,0.235,0.235,0.235,0.235,0,7.05000000000001,7.05000000000001,7.05000000000001,7.05000000000001,0,0.0,1.0
2014-08-22,0.235,0.235,0.235,0.235,0,7.05000000000001,7.05000000000001,7.05000000000001,7.05000000000001,0,0.0,1.0
2014-08-25,0.235,0.235,0.235,0.235,0,7.05000000000001,7.05000000000001,7.05000000000001,7.05000000000001,0,0.0,1.0
2014-08-26,0.235,0.235,0.235,0.235,0,7.05000000000001,7.05000000000001,7.05000000000001,7.05000000000001,0,0.0,1.0
2014-08-27,0.235,0.235,0.235,0.235,0,7.05000000000001,7.05000000000001,7.05000000000001,7.05000000000001,0,0.0,1.0
2014-08-28,0.201,0.202,0.201,0.202,8672,6.03000000000001,6.06000000000001,6.03000000000001,6.06000000000001,289.066666666666,0.0,1.0
2014-08-29,0.201,0.202,0.201,0.202,0,6.03000000000001,6.06000000000001,6.03000000000001,6.06000000000001,0,0.0,1.0
2014-09-02,0.201,0.202,0.201,0.202,0,6.03000000000001,6.06000000000001,6.03000000000001,6.06000000000001,0,0.0,1.0
2014-09-03,0.17,0.201,0.17,0.201,2800,5.10000000000001,6.03000000000001,5.10000000000001,6.03000000000001,93.3333333333332,0.0,1.0
2014-09-04,0.17,0.201,0.17,0.201,0,5.10000000000001,6.03000000000001,5.10000000000001,6.03000000000001,0,0.0,1.0
2014-09-05,0.17,0.201,0.17,0.201,0,5.10000000000001,6.03000000000001,5.10000000000001,6.03000000000001,0,0.0,1.0
2014-09-08,0.17,0.201,0.17,0.201,0,5.10000000000001,6.03000000000001,5.10000000000001,6.03000000000001,0,0.0,1.0
2014-09-11,0.17,0.201,0.17,0.201,0,5.10000000000001,6.03000000000001,5.10000000000001,6.03000000000001,0,0.0,1.0
2014-09-12,0.17,0.201,0.17,0.201,0,5.10000000000001,6.03000000000001,5.10000000000001,6.03000000000001,0,0.0,1.0
2014-09-17,0.17,0.201,0.17,0.201,0,5.10000000000001,6.03000000000001,5.10000000000001,6.03000000000001,0,0.0,1.0
2014-09-18,0.17,0.201,0.17,0.201,0,5.10000000000001,6.03000000000001,5.10000000000001,6.03000000000001,0,0.0,1.0
2014-09-19,0.17,0.201,0.17,0.201,0,5.10000000000001,6.03000000000001,5.10000000000001,6.03000000000001,0,0.0,1.0
2014-09-22,0.17,0.201,0.17,0.201,0,5.10000000000001,6.03000000000001,5.10000000000001,6.03000000000001,0,0.0,1.0
2014-09-23,0.17,0.201,0.17,0.201,0,5.10000000000001,6.03000000000001,5.10000000000001,6.03000000000001,0,0.0,1.0
2014-09-24,0.17,0.201,0.17,0.201,0,5.10000000000001,6.03000000000001,5.10000000000001,6.03000000000001,0,0.0,1.0
2014-09-25,0.17,0.201,0.17,0.201,0,5.10000000000001,6.03000000000001,5.10000000000001,6.03000000000001,0,0.0,1.0
2014-09-26,0.17,0.201,0.17,0.201,0,5.10000000000001,6.03000000000001,5.10000000000001,6.03000000000001,0,0.0,1.0
2014-09-29,0.17,0.17,0.17,0.17,2500,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,83.3333333333332,0.0,1.0
2014-09-30,0.17,0.17,0.17,0.17,2500,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,83.3333333333332,0.0,1.0
2014-10-01,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2014-10-02,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2014-10-03,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2014-10-06,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2014-10-07,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2014-10-08,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2014-10-09,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2014-10-10,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2014-10-13,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2014-10-14,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2014-10-15,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2014-10-16,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2014-10-17,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2014-10-20,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2014-10-21,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2014-10-22,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2014-10-23,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2014-10-24,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2014-10-27,0.15,0.15,0.15,0.15,5713,4.5,4.5,4.5,4.5,190.433333333333,0.0,1.0
2014-10-28,0.15,0.15,0.15,0.15,100,4.5,4.5,4.5,4.5,3.33333333333333,0.0,1.0
2014-10-29,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2014-10-30,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2014-10-31,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2014-11-03,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2014-11-04,0.155,0.155,0.155,0.155,3563,4.65,4.65,4.65,4.65,118.766666666667,0.0,1.0
2014-11-05,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2014-11-06,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2014-11-07,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2014-11-10,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2014-11-11,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2014-11-12,0.18,0.18,0.18,0.18,4350,5.40000000000001,5.40000000000001,5.40000000000001,5.40000000000001,145,0.0,1.0
2014-11-13,0.16,0.171,0.16,0.171,15000,4.80000000000001,5.13000000000001,4.80000000000001,5.13000000000001,499.999999999999,0.0,1.0
2014-11-14,0.16,0.171,0.16,0.171,0,4.80000000000001,5.13000000000001,4.80000000000001,5.13000000000001,0,0.0,1.0
2014-11-17,0.18,0.18,0.179,0.179,25000,5.40000000000001,5.40000000000001,5.37000000000001,5.37000000000001,833.333333333332,0.0,1.0
2014-11-18,0.185,0.185,0.185,0.185,3000,5.55000000000001,5.55000000000001,5.55000000000001,5.55000000000001,99.9999999999998,0.0,1.0
2014-11-19,0.19,0.19,0.19,0.19,43000,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,1433.33333333333,0.0,1.0
2014-11-20,0.185,0.185,0.185,0.185,3000,5.55000000000001,5.55000000000001,5.55000000000001,5.55000000000001,99.9999999999998,0.0,1.0
2014-11-21,0.185,0.185,0.185,0.185,0,5.55000000000001,5.55000000000001,5.55000000000001,5.55000000000001,0,0.0,1.0
2014-11-24,0.175,0.185,0.175,0.185,10000,5.25000000000001,5.55000000000001,5.25000000000001,5.55000000000001,333.333333333333,0.0,1.0
2014-11-25,0.175,0.185,0.175,0.185,0,5.25000000000001,5.55000000000001,5.25000000000001,5.55000000000001,0,0.0,1.0
2014-11-26,0.175,0.185,0.175,0.185,0,5.25000000000001,5.55000000000001,5.25000000000001,5.55000000000001,0,0.0,1.0
2014-11-28,0.175,0.185,0.175,0.185,0,5.25000000000001,5.55000000000001,5.25000000000001,5.55000000000001,0,0.0,1.0
2014-12-01,0.175,0.185,0.175,0.185,0,5.25000000000001,5.55000000000001,5.25000000000001,5.55000000000001,0,0.0,1.0
2014-12-02,0.2,0.2,0.2,0.2,139,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,4.63333333333333,0.0,1.0
2014-12-03,0.19,0.19,0.19,0.19,15000,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,499.999999999999,0.0,1.0
2014-12-04,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2014-12-05,0.185,0.185,0.185,0.185,5000,5.55000000000001,5.55000000000001,5.55000000000001,5.55000000000001,166.666666666666,0.0,1.0
2014-12-08,0.1709,0.171,0.1709,0.171,94000,5.12700000000001,5.13000000000001,5.12700000000001,5.13000000000001,3133.33333333333,0.0,1.0
2014-12-09,0.1709,0.171,0.1709,0.171,0,5.12700000000001,5.13000000000001,5.12700000000001,5.13000000000001,0,0.0,1.0
2014-12-10,0.19,0.19,0.18,0.18,10500,5.70000000000001,5.70000000000001,5.40000000000001,5.40000000000001,349.999999999999,0.0,1.0
2014-12-11,0.19,0.19,0.18,0.18,0,5.70000000000001,5.70000000000001,5.40000000000001,5.40000000000001,0,0.0,1.0
2014-12-12,0.18,0.18,0.18,0.18,1200,5.40000000000001,5.40000000000001,5.40000000000001,5.40000000000001,39.9999999999999,0.0,1.0
2014-12-15,0.18,0.18,0.18,0.18,0,5.40000000000001,5.40000000000001,5.40000000000001,5.40000000000001,0,0.0,1.0
2014-12-16,0.18,0.18,0.18,0.18,0,5.40000000000001,5.40000000000001,5.40000000000001,5.40000000000001,0,0.0,1.0
2014-12-17,0.18,0.18,0.18,0.18,0,5.40000000000001,5.40000000000001,5.40000000000001,5.40000000000001,0,0.0,1.0
2014-12-18,0.18,0.2,0.18,0.19,13700,5.40000000000001,6.00000000000001,5.40000000000001,5.70000000000001,456.666666666666,0.0,1.0
2014-12-19,0.23,0.23,0.19,0.19,22200,6.90000000000001,6.90000000000001,5.70000000000001,5.70000000000001,739.999999999999,0.0,1.0
2014-12-22,0.23,0.23,0.19,0.19,0,6.90000000000001,6.90000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2014-12-23,0.23,0.23,0.19,0.19,0,6.90000000000001,6.90000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2014-12-24,0.19,0.19,0.19,0.19,300,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,9.99999999999998,0.0,1.0
2014-12-26,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2014-12-29,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2014-12-30,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2014-12-31,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2015-01-02,0.196,0.1961,0.196,0.196,1000,5.88000000000001,5.88300000000001,5.88000000000001,5.88000000000001,33.3333333333333,0.0,1.0
2015-01-05,0.196,0.196,0.196,0.196,100,5.88000000000001,5.88000000000001,5.88000000000001,5.88000000000001,3.33333333333333,0.0,1.0
2015-01-06,0.2,0.21,0.2,0.21,138226,6.00000000000001,6.30000000000001,6.00000000000001,6.30000000000001,4607.53333333333,0.0,1.0
2015-01-07,0.2,0.21,0.2,0.21,0,6.00000000000001,6.30000000000001,6.00000000000001,6.30000000000001,0,0.0,1.0
2015-01-08,0.2,0.21,0.2,0.21,0,6.00000000000001,6.30000000000001,6.00000000000001,6.30000000000001,0,0.0,1.0
2015-01-09,0.2,0.21,0.2,0.21,0,6.00000000000001,6.30000000000001,6.00000000000001,6.30000000000001,0,0.0,1.0
2015-01-12,0.2,0.21,0.2,0.21,0,6.00000000000001,6.30000000000001,6.00000000000001,6.30000000000001,0,0.0,1.0
2015-01-13,0.2,0.21,0.2,0.21,0,6.00000000000001,6.30000000000001,6.00000000000001,6.30000000000001,0,0.0,1.0
2015-01-14,0.2,0.2,0.2,0.2,800,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,26.6666666666666,0.0,1.0
2015-01-15,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2015-01-16,0.2,0.2,0.2,0.2,6000,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,200,0.0,1.0
2015-01-20,0.19,0.2,0.19,0.2,12500,5.70000000000001,6.00000000000001,5.70000000000001,6.00000000000001,416.666666666666,0.0,1.0
2015-01-21,0.19,0.2,0.19,0.2,0,5.70000000000001,6.00000000000001,5.70000000000001,6.00000000000001,0,0.0,1.0
2015-01-22,0.19,0.2,0.19,0.2,0,5.70000000000001,6.00000000000001,5.70000000000001,6.00000000000001,0,0.0,1.0
2015-01-23,0.19,0.2,0.19,0.2,0,5.70000000000001,6.00000000000001,5.70000000000001,6.00000000000001,0,0.0,1.0
2015-01-26,0.19,0.2,0.19,0.2,0,5.70000000000001,6.00000000000001,5.70000000000001,6.00000000000001,0,0.0,1.0
2015-01-27,0.2,0.2,0.2,0.2,4000,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,133.333333333333,0.0,1.0
2015-01-28,0.2,0.2,0.2,0.2,900,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,30,0.0,1.0
2015-01-29,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2015-01-30,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2015-02-02,0.2,0.2,0.2,0.2,5500,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,183.333333333333,0.0,1.0
2015-02-03,0.21,0.21,0.2,0.2,2037,6.30000000000001,6.30000000000001,6.00000000000001,6.00000000000001,67.8999999999999,0.0,1.0
2015-02-04,0.21,0.21,0.2,0.2,1300,6.30000000000001,6.30000000000001,6.00000000000001,6.00000000000001,43.3333333333333,0.0,1.0
2015-02-05,0.2,0.2,0.2,0.2,10000,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,333.333333333333,0.0,1.0
2015-02-06,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2015-02-09,0.1715,0.2,0.1715,0.18,13810,5.14500000000001,6.00000000000001,5.14500000000001,5.40000000000001,460.333333333332,0.0,1.0
2015-02-10,0.1715,0.2,0.1715,0.18,0,5.14500000000001,6.00000000000001,5.14500000000001,5.40000000000001,0,0.0,1.0
2015-02-11,0.1715,0.2,0.1715,0.18,0,5.14500000000001,6.00000000000001,5.14500000000001,5.40000000000001,0,0.0,1.0
2015-02-12,0.1715,0.2,0.1715,0.18,0,5.14500000000001,6.00000000000001,5.14500000000001,5.40000000000001,0,0.0,1.0
2015-02-13,0.2,0.2,0.2,0.2,2500,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,83.3333333333332,0.0,1.0
2015-02-17,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2015-02-18,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2015-02-19,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2015-02-20,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2015-02-23,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2015-02-24,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2015-02-25,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2015-02-26,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2015-02-27,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2015-03-02,0.1999,0.1999,0.1999,0.1999,15000,5.99700000000001,5.99700000000001,5.99700000000001,5.99700000000001,499.999999999999,0.0,1.0
2015-03-03,0.1999,0.1999,0.1999,0.1999,0,5.99700000000001,5.99700000000001,5.99700000000001,5.99700000000001,0,0.0,1.0
2015-03-04,0.1999,0.1999,0.1999,0.1999,0,5.99700000000001,5.99700000000001,5.99700000000001,5.99700000000001,0,0.0,1.0
2015-03-05,0.1999,0.1999,0.1999,0.1999,0,5.99700000000001,5.99700000000001,5.99700000000001,5.99700000000001,0,0.0,1.0
2015-03-06,0.1999,0.1999,0.1999,0.1999,0,5.99700000000001,5.99700000000001,5.99700000000001,5.99700000000001,0,0.0,1.0
2015-03-09,0.18,0.19,0.18,0.19,12200,5.40000000000001,5.70000000000001,5.40000000000001,5.70000000000001,406.666666666666,0.0,1.0
2015-03-10,0.18,0.18,0.18,0.18,1900,5.40000000000001,5.40000000000001,5.40000000000001,5.40000000000001,63.3333333333332,0.0,1.0
2015-03-11,0.19,0.2,0.18,0.18,8100,5.70000000000001,6.00000000000001,5.40000000000001,5.40000000000001,270,0.0,1.0
2015-03-12,0.19,0.2,0.18,0.18,0,5.70000000000001,6.00000000000001,5.40000000000001,5.40000000000001,0,0.0,1.0
2015-03-13,0.19,0.2,0.18,0.18,0,5.70000000000001,6.00000000000001,5.40000000000001,5.40000000000001,0,0.0,1.0
2015-03-16,0.19,0.2,0.18,0.18,0,5.70000000000001,6.00000000000001,5.40000000000001,5.40000000000001,0,0.0,1.0
2015-03-17,0.19,0.2,0.18,0.18,0,5.70000000000001,6.00000000000001,5.40000000000001,5.40000000000001,0,0.0,1.0
2015-03-18,0.19,0.2,0.18,0.18,0,5.70000000000001,6.00000000000001,5.40000000000001,5.40000000000001,0,0.0,1.0
2015-03-19,0.19,0.2,0.18,0.18,0,5.70000000000001,6.00000000000001,5.40000000000001,5.40000000000001,0,0.0,1.0
2015-03-20,0.19,0.2,0.18,0.18,0,5.70000000000001,6.00000000000001,5.40000000000001,5.40000000000001,0,0.0,1.0
2015-03-23,0.19,0.2,0.19,0.2,46425,5.70000000000001,6.00000000000001,5.70000000000001,6.00000000000001,1547.5,0.0,1.0
2015-03-24,0.19,0.2,0.19,0.2,0,5.70000000000001,6.00000000000001,5.70000000000001,6.00000000000001,0,0.0,1.0
2015-03-25,0.19,0.2,0.19,0.2,0,5.70000000000001,6.00000000000001,5.70000000000001,6.00000000000001,0,0.0,1.0
2015-03-26,0.19,0.2,0.19,0.2,0,5.70000000000001,6.00000000000001,5.70000000000001,6.00000000000001,0,0.0,1.0
2015-03-27,0.21,0.21,0.21,0.21,15000,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,499.999999999999,0.0,1.0
2015-03-30,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2015-03-31,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2015-04-01,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2015-04-02,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2015-04-06,0.24,0.24,0.23995,0.23995,20000,7.20000000000001,7.20000000000001,7.19850000000001,7.19850000000001,666.666666666666,0.0,1.0
2015-04-07,0.23,0.23,0.23,0.23,2545,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,84.8333333333332,0.0,1.0
2015-04-08,0.2499,0.2499,0.2499,0.2499,10000,7.49700000000001,7.49700000000001,7.49700000000001,7.49700000000001,333.333333333333,0.0,1.0
2015-04-09,0.2499,0.2499,0.2499,0.2499,425,7.49700000000001,7.49700000000001,7.49700000000001,7.49700000000001,14.1666666666666,0.0,1.0
2015-04-10,0.23,0.23,0.23,0.23,3000,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,99.9999999999999,0.0,1.0
2015-04-13,0.2,0.2,0.2,0.2,400,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,13.3333333333333,0.0,1.0
2015-04-14,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2015-04-15,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2015-04-16,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2015-04-17,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2015-04-20,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2015-04-21,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2015-04-22,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2015-04-23,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2015-04-24,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2015-04-27,0.21,0.21,0.21,0.21,56499,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,1883.3,0.0,1.0
2015-04-28,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2015-04-29,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2015-04-30,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2015-05-01,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2015-05-04,0.245,0.25,0.215,0.215,16000,7.35000000000001,7.50000000000001,6.45000000000001,6.45000000000001,533.333333333333,0.0,1.0
2015-05-05,0.195,0.245,0.195,0.245,5100,5.85000000000001,7.35000000000001,5.85000000000001,7.35000000000001,170,0.0,1.0
2015-05-06,0.195,0.245,0.195,0.245,0,5.85000000000001,7.35000000000001,5.85000000000001,7.35000000000001,0,0.0,1.0
2015-05-07,0.22,0.22,0.22,0.22,5000,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,166.666666666666,0.0,1.0
2015-05-08,0.23,0.23,0.2,0.22,109821,6.90000000000001,6.90000000000001,6.00000000000001,6.60000000000001,3660.69999999999,0.0,1.0
2015-05-11,0.21,0.21,0.2,0.21,6000,6.30000000000001,6.30000000000001,6.00000000000001,6.30000000000001,200,0.0,1.0
2015-05-12,0.21,0.21,0.2,0.21,0,6.30000000000001,6.30000000000001,6.00000000000001,6.30000000000001,0,0.0,1.0
2015-05-13,0.21,0.21,0.2,0.21,0,6.30000000000001,6.30000000000001,6.00000000000001,6.30000000000001,0,0.0,1.0
2015-05-14,0.2,0.21,0.2,0.21,19500,6.00000000000001,6.30000000000001,6.00000000000001,6.30000000000001,649.999999999999,0.0,1.0
2015-05-15,0.19,0.19,0.19,0.19,9500,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,316.666666666666,0.0,1.0
2015-05-18,0.183,0.183,0.183,0.183,3200,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,106.666666666666,0.0,1.0
2015-05-19,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-05-20,0.183,0.183,0.183,0.183,800,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,26.6666666666666,0.0,1.0
2015-05-21,0.229,0.229,0.229,0.229,2500,6.87000000000001,6.87000000000001,6.87000000000001,6.87000000000001,83.3333333333332,0.0,1.0
2015-05-22,0.229,0.229,0.229,0.229,0,6.87000000000001,6.87000000000001,6.87000000000001,6.87000000000001,0,0.0,1.0
2015-05-26,0.229,0.229,0.229,0.229,0,6.87000000000001,6.87000000000001,6.87000000000001,6.87000000000001,0,0.0,1.0
2015-05-27,0.229,0.229,0.229,0.229,0,6.87000000000001,6.87000000000001,6.87000000000001,6.87000000000001,0,0.0,1.0
2015-05-28,0.183,0.183,0.183,0.183,100,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,3.33333333333333,0.0,1.0
2015-05-29,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-06-01,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-06-02,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-06-03,0.183,0.183,0.183,0.183,14245,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,474.833333333332,0.0,1.0
2015-06-04,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-06-05,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-06-08,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-06-09,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-06-10,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-06-11,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-06-12,0.183,0.183,0.183,0.183,1000,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,33.3333333333333,0.0,1.0
2015-06-15,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-06-16,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-06-17,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-06-18,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-06-19,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-06-22,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-06-23,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-06-24,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-06-25,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-06-26,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-06-29,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-07-01,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-07-02,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-07-06,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-07-07,0.183,0.183,0.183,0.183,0,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,0,0.0,1.0
2015-07-08,0.1625,0.1625,0.1625,0.1625,600,4.87500000000001,4.87500000000001,4.87500000000001,4.87500000000001,20,0.0,1.0
2015-07-09,0.1625,0.1625,0.1625,0.1625,0,4.87500000000001,4.87500000000001,4.87500000000001,4.87500000000001,0,0.0,1.0
2015-07-10,0.1625,0.1625,0.1625,0.1625,9246,4.87500000000001,4.87500000000001,4.87500000000001,4.87500000000001,308.199999999999,0.0,1.0
2015-07-13,0.1625,0.1625,0.1625,0.1625,0,4.87500000000001,4.87500000000001,4.87500000000001,4.87500000000001,0,0.0,1.0
2015-07-14,0.1625,0.1625,0.1625,0.1625,0,4.87500000000001,4.87500000000001,4.87500000000001,4.87500000000001,0,0.0,1.0
2015-07-15,0.1625,0.1625,0.1625,0.1625,0,4.87500000000001,4.87500000000001,4.87500000000001,4.87500000000001,0,0.0,1.0
2015-07-16,0.1625,0.1625,0.1625,0.1625,0,4.87500000000001,4.87500000000001,4.87500000000001,4.87500000000001,0,0.0,1.0
2015-07-17,0.1625,0.1625,0.1625,0.1625,0,4.87500000000001,4.87500000000001,4.87500000000001,4.87500000000001,0,0.0,1.0
2015-07-20,0.1625,0.1625,0.1625,0.1625,0,4.87500000000001,4.87500000000001,4.87500000000001,4.87500000000001,0,0.0,1.0
2015-07-21,0.1625,0.1625,0.1625,0.1625,0,4.87500000000001,4.87500000000001,4.87500000000001,4.87500000000001,0,0.0,1.0
2015-07-22,0.1625,0.1625,0.1625,0.1625,0,4.87500000000001,4.87500000000001,4.87500000000001,4.87500000000001,0,0.0,1.0
2015-07-23,0.1625,0.1625,0.1625,0.1625,0,4.87500000000001,4.87500000000001,4.87500000000001,4.87500000000001,0,0.0,1.0
2015-07-24,0.1625,0.1625,0.1625,0.1625,0,4.87500000000001,4.87500000000001,4.87500000000001,4.87500000000001,0,0.0,1.0
2015-07-27,0.1625,0.1625,0.1625,0.1625,0,4.87500000000001,4.87500000000001,4.87500000000001,4.87500000000001,0,0.0,1.0
2015-07-28,0.1625,0.1625,0.1625,0.1625,0,4.87500000000001,4.87500000000001,4.87500000000001,4.87500000000001,0,0.0,1.0
2015-07-29,0.165,0.165,0.165,0.165,1000,4.95000000000001,4.95000000000001,4.95000000000001,4.95000000000001,33.3333333333333,0.0,1.0
2015-07-30,0.165,0.165,0.165,0.165,0,4.95000000000001,4.95000000000001,4.95000000000001,4.95000000000001,0,0.0,1.0
2015-07-31,0.165,0.165,0.165,0.165,0,4.95000000000001,4.95000000000001,4.95000000000001,4.95000000000001,0,0.0,1.0
2015-08-03,0.165,0.165,0.165,0.165,4500,4.95000000000001,4.95000000000001,4.95000000000001,4.95000000000001,150,0.0,1.0
2015-08-04,0.165,0.165,0.165,0.165,0,4.95000000000001,4.95000000000001,4.95000000000001,4.95000000000001,0,0.0,1.0
2015-08-05,0.165,0.165,0.165,0.165,0,4.95000000000001,4.95000000000001,4.95000000000001,4.95000000000001,0,0.0,1.0
2015-08-06,0.165,0.165,0.165,0.165,0,4.95000000000001,4.95000000000001,4.95000000000001,4.95000000000001,0,0.0,1.0
2015-08-07,0.165,0.165,0.165,0.165,0,4.95000000000001,4.95000000000001,4.95000000000001,4.95000000000001,0,0.0,1.0
2015-08-10,0.165,0.165,0.164,0.165,50754,4.95000000000001,4.95000000000001,4.92000000000001,4.95000000000001,1691.8,0.0,1.0
2015-08-11,0.165,0.165,0.164,0.165,0,4.95000000000001,4.95000000000001,4.92000000000001,4.95000000000001,0,0.0,1.0
2015-08-12,0.165,0.165,0.164,0.165,0,4.95000000000001,4.95000000000001,4.92000000000001,4.95000000000001,0,0.0,1.0
2015-08-13,0.165,0.165,0.164,0.165,0,4.95000000000001,4.95000000000001,4.92000000000001,4.95000000000001,0,0.0,1.0
2015-08-14,0.165,0.165,0.164,0.165,0,4.95000000000001,4.95000000000001,4.92000000000001,4.95000000000001,0,0.0,1.0
2015-08-17,0.165,0.165,0.164,0.165,0,4.95000000000001,4.95000000000001,4.92000000000001,4.95000000000001,0,0.0,1.0
2015-08-18,0.165,0.165,0.164,0.165,0,4.95000000000001,4.95000000000001,4.92000000000001,4.95000000000001,0,0.0,1.0
2015-08-19,0.165,0.165,0.164,0.165,0,4.95000000000001,4.95000000000001,4.92000000000001,4.95000000000001,0,0.0,1.0
2015-08-20,0.17,0.17,0.17,0.17,1900,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,63.3333333333332,0.0,1.0
2015-08-21,0.17,0.18298,0.168,0.17,100000,5.10000000000001,5.48940000000001,5.04000000000001,5.10000000000001,3333.33333333333,0.0,1.0
2015-08-24,0.17,0.17,0.17,0.17,15000,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,499.999999999999,0.0,1.0
2015-08-25,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2015-08-26,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2015-08-27,0.17,0.17,0.17,0.17,67966,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,2265.53333333333,0.0,1.0
2015-08-28,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2015-08-31,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2015-09-01,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2015-09-02,0.17,0.171,0.17,0.171,12502,5.10000000000001,5.13000000000001,5.10000000000001,5.13000000000001,416.733333333333,0.0,1.0
2015-09-03,0.17,0.175,0.17,0.1725,30000,5.10000000000001,5.25000000000001,5.10000000000001,5.17500000000001,999.999999999998,0.0,1.0
2015-09-04,0.17,0.17,0.17,0.17,3000,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,99.9999999999998,0.0,1.0
2015-09-08,0.18,0.18298,0.18,0.18148,51399,5.40000000000001,5.48940000000001,5.40000000000001,5.44440000000001,1713.3,0.0,1.0
2015-09-09,0.18,0.18298,0.18,0.18148,0,5.40000000000001,5.48940000000001,5.40000000000001,5.44440000000001,0,0.0,1.0
2015-09-10,0.18,0.18298,0.18,0.18148,0,5.40000000000001,5.48940000000001,5.40000000000001,5.44440000000001,0,0.0,1.0
2015-09-11,0.18,0.18298,0.18,0.18148,0,5.40000000000001,5.48940000000001,5.40000000000001,5.44440000000001,0,0.0,1.0
2015-09-14,0.18,0.18298,0.18,0.18148,0,5.40000000000001,5.48940000000001,5.40000000000001,5.44440000000001,0,0.0,1.0
2015-09-15,0.18,0.184,0.18,0.184,1600,5.40000000000001,5.52000000000001,5.40000000000001,5.52000000000001,53.3333333333332,0.0,1.0
2015-09-16,0.18,0.184,0.18,0.184,0,5.40000000000001,5.52000000000001,5.40000000000001,5.52000000000001,0,0.0,1.0
2015-09-17,0.18,0.184,0.18,0.184,17600,5.40000000000001,5.52000000000001,5.40000000000001,5.52000000000001,586.666666666666,0.0,1.0
2015-09-18,0.155,0.155,0.155,0.155,3275,4.65,4.65,4.65,4.65,109.166666666667,0.0,1.0
2015-09-21,0.17,0.17,0.17,0.17,425,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,14.1666666666666,0.0,1.0
2015-09-22,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2015-09-23,0.17,0.17,0.17,0.17,5000,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,166.666666666666,0.0,1.0
2015-09-24,0.169,0.17,0.169,0.17,15000,5.07000000000001,5.10000000000001,5.07000000000001,5.10000000000001,499.999999999999,0.0,1.0
2015-09-25,0.169,0.17,0.169,0.17,0,5.07000000000001,5.10000000000001,5.07000000000001,5.10000000000001,0,0.0,1.0
2015-09-28,0.169,0.17,0.169,0.17,0,5.07000000000001,5.10000000000001,5.07000000000001,5.10000000000001,0,0.0,1.0
2015-09-29,0.169,0.169,0.169,0.169,1000,5.07000000000001,5.07000000000001,5.07000000000001,5.07000000000001,33.3333333333333,0.0,1.0
2015-09-30,0.169,0.169,0.169,0.169,0,5.07000000000001,5.07000000000001,5.07000000000001,5.07000000000001,0,0.0,1.0
2015-10-01,0.169,0.169,0.169,0.169,0,5.07000000000001,5.07000000000001,5.07000000000001,5.07000000000001,0,0.0,1.0
2015-10-02,0.169,0.169,0.169,0.169,0,5.07000000000001,5.07000000000001,5.07000000000001,5.07000000000001,0,0.0,1.0
2015-10-05,0.169,0.169,0.169,0.169,0,5.07000000000001,5.07000000000001,5.07000000000001,5.07000000000001,0,0.0,1.0
2015-10-06,0.169,0.169,0.169,0.169,0,5.07000000000001,5.07000000000001,5.07000000000001,5.07000000000001,0,0.0,1.0
2015-10-07,0.169,0.169,0.169,0.169,0,5.07000000000001,5.07000000000001,5.07000000000001,5.07000000000001,0,0.0,1.0
2015-10-08,0.15,0.169,0.15,0.169,5400,4.5,5.07000000000001,4.5,5.07000000000001,180,0.0,1.0
2015-10-09,0.15,0.169,0.15,0.169,0,4.5,5.07000000000001,4.5,5.07000000000001,0,0.0,1.0
2015-10-12,0.15,0.15,0.15,0.15,1000,4.5,4.5,4.5,4.5,33.3333333333333,0.0,1.0
2015-10-13,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2015-10-14,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2015-10-15,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2015-10-16,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2015-10-19,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2015-10-20,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2015-10-21,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2015-10-22,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2015-10-23,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2015-10-26,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2015-10-27,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2015-10-28,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2015-10-29,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2015-10-30,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2015-11-02,0.151,0.151,0.151,0.151,15000,4.53,4.53,4.53,4.53,500,0.0,1.0
2015-11-03,0.151,0.151,0.151,0.151,0,4.53,4.53,4.53,4.53,0,0.0,1.0
2015-11-04,0.151,0.151,0.151,0.151,0,4.53,4.53,4.53,4.53,0,0.0,1.0
2015-11-05,0.151,0.151,0.151,0.151,0,4.53,4.53,4.53,4.53,0,0.0,1.0
2015-11-06,0.151,0.151,0.151,0.151,5000,4.53,4.53,4.53,4.53,166.666666666667,0.0,1.0
2015-11-09,0.151,0.151,0.151,0.151,0,4.53,4.53,4.53,4.53,0,0.0,1.0
2015-11-10,0.151,0.151,0.151,0.151,0,4.53,4.53,4.53,4.53,0,0.0,1.0
2015-11-11,0.151,0.151,0.151,0.151,0,4.53,4.53,4.53,4.53,0,0.0,1.0
2015-11-12,0.151,0.151,0.151,0.151,0,4.53,4.53,4.53,4.53,0,0.0,1.0
2015-11-13,0.151,0.151,0.151,0.151,0,4.53,4.53,4.53,4.53,0,0.0,1.0
2015-11-16,0.151,0.151,0.151,0.151,0,4.53,4.53,4.53,4.53,0,0.0,1.0
2015-11-17,0.145,0.15,0.145,0.15,20000,4.35,4.5,4.35,4.5,666.666666666667,0.0,1.0
2015-11-18,0.145,0.145,0.145,0.145,6300,4.35,4.35,4.35,4.35,210,0.0,1.0
2015-11-19,0.145,0.145,0.145,0.145,6500,4.35,4.35,4.35,4.35,216.666666666667,0.0,1.0
2015-11-20,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2015-11-23,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2015-11-24,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2015-11-25,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2015-11-27,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2015-11-30,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2015-12-01,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2015-12-02,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2015-12-03,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2015-12-04,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2015-12-07,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2015-12-08,0.145,0.145,0.145,0.145,5000,4.35,4.35,4.35,4.35,166.666666666667,0.0,1.0
2015-12-09,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2015-12-10,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2015-12-11,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2015-12-14,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2015-12-15,0.14,0.14,0.14,0.14,25000,4.2,4.2,4.2,4.2,833.333333333333,0.0,1.0
2015-12-16,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2015-12-17,0.13,0.13,0.13,0.13,300,3.9,3.9,3.9,3.9,10,0.0,1.0
2015-12-18,0.135,0.135,0.135,0.135,616,4.05,4.05,4.05,4.05,20.5333333333333,0.0,1.0
2015-12-21,0.135,0.135,0.135,0.135,0,4.05,4.05,4.05,4.05,0,0.0,1.0
2015-12-22,0.135,0.135,0.135,0.135,0,4.05,4.05,4.05,4.05,0,0.0,1.0
2015-12-23,0.135,0.135,0.135,0.135,3000,4.05,4.05,4.05,4.05,100,0.0,1.0
2015-12-24,0.135,0.135,0.135,0.135,0,4.05,4.05,4.05,4.05,0,0.0,1.0
2015-12-28,0.135,0.135,0.135,0.135,0,4.05,4.05,4.05,4.05,0,0.0,1.0
2015-12-29,0.135,0.135,0.135,0.135,250,4.05,4.05,4.05,4.05,8.33333333333334,0.0,1.0
2015-12-30,0.13,0.135,0.13,0.135,19000,3.9,4.05,3.9,4.05,633.333333333333,0.0,1.0
2015-12-31,0.13,0.14,0.13,0.139,58600,3.9,4.2,3.9,4.17,1953.33333333333,0.0,1.0
2016-01-04,0.13,0.13,0.13,0.13,58600,3.9,3.9,3.9,3.9,1953.33333333333,0.0,1.0
2016-01-05,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2016-01-06,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2016-01-07,0.13,0.13,0.13,0.13,1425,3.9,3.9,3.9,3.9,47.5,0.0,1.0
2016-01-08,0.159,0.159,0.159,0.159,1723,4.77,4.77,4.77,4.77,57.4333333333333,0.0,1.0
2016-01-11,0.159,0.159,0.159,0.159,0,4.77,4.77,4.77,4.77,0,0.0,1.0
2016-01-12,0.159,0.159,0.159,0.159,0,4.77,4.77,4.77,4.77,0,0.0,1.0
2016-01-13,0.13,0.13,0.13,0.13,1142,3.9,3.9,3.9,3.9,38.0666666666667,0.0,1.0
2016-01-14,0.13,0.13,0.13,0.13,7500,3.9,3.9,3.9,3.9,250,0.0,1.0
2016-01-15,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2016-01-19,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2016-01-20,0.121,0.121,0.121,0.121,12000,3.63,3.63,3.63,3.63,400,0.0,1.0
2016-01-21,0.121,0.121,0.121,0.121,0,3.63,3.63,3.63,3.63,0,0.0,1.0
2016-01-22,0.121,0.121,0.121,0.121,0,3.63,3.63,3.63,3.63,0,0.0,1.0
2016-01-25,0.121,0.121,0.121,0.121,0,3.63,3.63,3.63,3.63,0,0.0,1.0
2016-01-26,0.115,0.1151,0.115,0.1151,14042,3.45,3.453,3.45,3.453,468.066666666667,0.0,1.0
2016-01-27,0.115,0.115,0.115,0.115,0,3.45,3.45,3.45,3.45,0,0.0,1.0
2016-01-28,0.125,0.125,0.1151,0.1151,5125,3.75,3.75,3.453,3.453,170.833333333333,0.0,1.0
2016-01-29,0.125,0.125,0.125,0.125,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2016-02-01,0.13,0.13,0.13,0.13,5000,3.9,3.9,3.9,3.9,166.666666666667,0.0,1.0
2016-02-02,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2016-02-03,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2016-02-04,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2016-02-05,0.13,0.13,0.128,0.128,22000,3.9,3.9,3.84,3.84,733.333333333333,0.0,1.0
2016-02-08,0.128,0.13,0.128,0.13,40157,3.84,3.9,3.84,3.9,1338.56666666667,0.0,1.0
2016-02-09,0.128,0.128,0.128,0.128,0,3.84,3.84,3.84,3.84,0,0.0,1.0
2016-02-10,0.128,0.128,0.128,0.128,0,3.84,3.84,3.84,3.84,0,0.0,1.0
2016-02-11,0.165,0.167,0.1385,0.1385,60000,4.95000000000001,5.01000000000001,4.155,4.155,2000,0.0,1.0
2016-02-12,0.165,0.165,0.165,0.165,0,4.95000000000001,4.95000000000001,4.95000000000001,4.95000000000001,0,0.0,1.0
2016-02-16,0.165,0.165,0.165,0.165,0,4.95000000000001,4.95000000000001,4.95000000000001,4.95000000000001,0,0.0,1.0
2016-02-17,0.135,0.135,0.135,0.135,5000,4.05,4.05,4.05,4.05,166.666666666667,0.0,1.0
2016-02-18,0.135,0.135,0.135,0.135,0,4.05,4.05,4.05,4.05,0,0.0,1.0
2016-02-19,0.185,0.185,0.15,0.15,15000,5.55000000000001,5.55000000000001,4.5,4.5,499.999999999999,0.0,1.0
2016-02-22,0.185,0.185,0.185,0.185,0,5.55000000000001,5.55000000000001,5.55000000000001,5.55000000000001,0,0.0,1.0
2016-02-23,0.13,0.13,0.13,0.13,1800,3.9,3.9,3.9,3.9,60,0.0,1.0
2016-02-24,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2016-02-25,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2016-02-26,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2016-02-29,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2016-03-01,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2016-03-02,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2016-03-03,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2016-03-04,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2016-03-07,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2016-03-08,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2016-03-09,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2016-03-10,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2016-03-11,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2016-03-14,0.139,0.1425,0.13,0.1425,25957,4.17,4.275,3.9,4.275,865.233333333333,0.0,1.0
2016-03-15,0.13,0.1309,0.13,0.1309,3523,3.9,3.927,3.9,3.927,117.433333333333,0.0,1.0
2016-03-16,0.14,0.14,0.139,0.139,20000,4.2,4.2,4.17,4.17,666.666666666667,0.0,1.0
2016-03-17,0.14,0.14,0.14,0.14,10267,4.2,4.2,4.2,4.2,342.233333333333,0.0,1.0
2016-03-18,0.128,0.128,0.116,0.116,414,3.84,3.84,3.48,3.48,13.8,0.0,1.0
2016-03-21,0.128,0.128,0.128,0.128,0,3.84,3.84,3.84,3.84,0,0.0,1.0
2016-03-22,0.128,0.128,0.128,0.128,0,3.84,3.84,3.84,3.84,0,0.0,1.0
2016-03-23,0.128,0.128,0.128,0.128,0,3.84,3.84,3.84,3.84,0,0.0,1.0
2016-03-24,0.128,0.128,0.128,0.128,0,3.84,3.84,3.84,3.84,0,0.0,1.0
2016-03-28,0.128,0.128,0.128,0.128,0,3.84,3.84,3.84,3.84,0,0.0,1.0
2016-03-29,0.128,0.128,0.128,0.128,0,3.84,3.84,3.84,3.84,0,0.0,1.0
2016-03-30,0.16,0.16,0.139,0.14,573703,4.80000000000001,4.80000000000001,4.17,4.2,19123.4333333333,0.0,1.0
2016-03-31,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2016-04-01,0.1474,0.165,0.143,0.145,20500,4.42200000000001,4.95000000000001,4.29,4.35,683.333333333332,0.0,1.0
2016-04-04,0.1431,0.1431,0.1431,0.1431,5000,4.293,4.293,4.293,4.293,166.666666666667,0.0,1.0
2016-04-05,0.166,0.166,0.165,0.165,15000,4.98000000000001,4.98000000000001,4.95000000000001,4.95000000000001,499.999999999999,0.0,1.0
2016-04-06,0.166,0.166,0.166,0.166,0,4.98000000000001,4.98000000000001,4.98000000000001,4.98000000000001,0,0.0,1.0
2016-04-07,0.145,0.145,0.145,0.145,12500,4.35,4.35,4.35,4.35,416.666666666667,0.0,1.0
2016-04-08,0.145,0.145,0.145,0.145,30,4.35,4.35,4.35,4.35,1,0.0,1.0
2016-04-11,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-04-12,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-04-13,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-04-14,0.145,0.15799,0.145,0.1495,25000,4.35,4.7397,4.35,4.485,833.333333333333,0.0,1.0
2016-04-15,0.145,0.145,0.145,0.145,17500,4.35,4.35,4.35,4.35,583.333333333333,0.0,1.0
2016-04-18,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-04-19,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-04-20,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-04-21,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-04-22,0.145,0.145,0.145,0.145,15000,4.35,4.35,4.35,4.35,500,0.0,1.0
2016-04-25,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-04-26,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-04-27,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-04-28,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-04-29,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-05-02,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-05-03,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-05-04,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-05-05,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-05-06,0.145,0.145,0.145,0.145,30,4.35,4.35,4.35,4.35,1,0.0,1.0
2016-05-09,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-05-10,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-05-11,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-05-12,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-05-13,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-05-16,0.14,0.15,0.14,0.146,74177,4.2,4.5,4.2,4.38,2472.56666666667,0.0,1.0
2016-05-17,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2016-05-18,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2016-05-19,0.14,0.14,0.139,0.14,99963,4.2,4.2,4.17,4.2,3332.1,0.0,1.0
2016-05-20,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2016-05-23,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2016-05-24,0.14,0.14,0.14,0.14,15325,4.2,4.2,4.2,4.2,510.833333333333,0.0,1.0
2016-05-25,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2016-05-26,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2016-05-27,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2016-05-31,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2016-06-01,0.145,0.145,0.145,0.145,250,4.35,4.35,4.35,4.35,8.33333333333333,0.0,1.0
2016-06-02,0.16,0.1615,0.16,0.1615,15000,4.80000000000001,4.84500000000001,4.80000000000001,4.84500000000001,499.999999999999,0.0,1.0
2016-06-03,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2016-06-06,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2016-06-07,0.16,0.16,0.16,0.16,400,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,13.3333333333333,0.0,1.0
2016-06-08,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2016-06-09,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2016-06-10,0.145,0.1565,0.145,0.155,62651,4.35,4.695,4.35,4.65,2088.36666666667,0.0,1.0
2016-06-13,0.145,0.145,0.145,0.145,5000,4.35,4.35,4.35,4.35,166.666666666667,0.0,1.0
2016-06-14,0.15,0.1515,0.15,0.1515,15000,4.5,4.545,4.5,4.545,500,0.0,1.0
2016-06-15,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-06-16,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-06-17,0.17,0.17,0.15,0.15,30000,5.10000000000001,5.10000000000001,4.5,4.5,999.999999999998,0.0,1.0
2016-06-20,0.15,0.15,0.15,0.15,1000,4.5,4.5,4.5,4.5,33.3333333333333,0.0,1.0
2016-06-21,0.145,0.15,0.145,0.15,17500,4.35,4.5,4.35,4.5,583.333333333333,0.0,1.0
2016-06-22,0.14,0.14,0.14,0.14,250,4.2,4.2,4.2,4.2,8.33333333333333,0.0,1.0
2016-06-23,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2016-06-24,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2016-06-27,0.13,0.14,0.13,0.14,11300,3.9,4.2,3.9,4.2,376.666666666667,0.0,1.0
2016-06-28,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2016-06-29,0.167,0.167,0.14,0.1401,50000,5.01000000000001,5.01000000000001,4.2,4.203,1666.66666666666,0.0,1.0
2016-06-30,0.1775,0.185,0.17,0.17,48498,5.32500000000001,5.55000000000001,5.10000000000001,5.10000000000001,1616.6,0.0,1.0
2016-07-01,0.1775,0.1775,0.1775,0.1775,0,5.32500000000001,5.32500000000001,5.32500000000001,5.32500000000001,0,0.0,1.0
2016-07-05,0.1775,0.1775,0.1775,0.1775,0,5.32500000000001,5.32500000000001,5.32500000000001,5.32500000000001,0,0.0,1.0
2016-07-06,0.15,0.15,0.15,0.15,9998,4.5,4.5,4.5,4.5,333.266666666667,0.0,1.0
2016-07-07,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-07-08,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-07-11,0.14,0.15,0.14,0.15,40100,4.2,4.5,4.2,4.5,1336.66666666667,0.0,1.0
2016-07-12,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2016-07-13,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2016-07-14,0.145,0.145,0.145,0.145,104899,4.35,4.35,4.35,4.35,3496.63333333333,0.0,1.0
2016-07-15,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-07-18,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2016-07-19,0.14,0.14,0.14,0.14,668,4.2,4.2,4.2,4.2,22.2666666666667,0.0,1.0
2016-07-20,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2016-07-21,0.155,0.155,0.1537,0.1537,10000,4.65,4.65,4.61100000000001,4.61100000000001,333.333333333333,0.0,1.0
2016-07-22,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2016-07-25,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2016-07-26,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2016-07-27,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2016-07-28,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2016-07-29,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2016-08-01,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2016-08-02,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2016-08-03,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2016-08-04,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2016-08-05,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2016-08-08,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2016-08-09,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2016-08-10,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2016-08-11,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2016-08-12,0.145,0.145,0.145,0.145,2000,4.35,4.35,4.35,4.35,66.6666666666667,0.0,1.0
2016-08-15,0.142,0.145,0.142,0.145,15000,4.26,4.35,4.26,4.35,500,0.0,1.0
2016-08-16,0.14,0.142,0.14,0.142,24920,4.2,4.26,4.2,4.26,830.666666666667,0.0,1.0
2016-08-17,0.14,0.1415,0.14,0.1415,800,4.2,4.245,4.2,4.245,26.6666666666667,0.0,1.0
2016-08-18,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2016-08-19,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2016-08-22,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2016-08-23,0.155,0.155,0.155,0.155,800,4.65,4.65,4.65,4.65,26.6666666666667,0.0,1.0
2016-08-24,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2016-08-25,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2016-08-26,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2016-08-29,0.155,0.155,0.1535,0.1535,10000,4.65,4.65,4.605,4.605,333.333333333333,0.0,1.0
2016-08-30,0.158825,0.158825,0.158825,0.158825,4199,4.76475,4.76475,4.76475,4.76475,139.966666666667,0.0,1.0
2016-08-31,0.15,0.15,0.15,0.15,6741,4.5,4.5,4.5,4.5,224.7,0.0,1.0
2016-09-01,0.1569,0.1569,0.1569,0.1569,200,4.70700000000001,4.70700000000001,4.70700000000001,4.70700000000001,6.66666666666665,0.0,1.0
2016-09-02,0.1569,0.1569,0.1569,0.1569,0,4.70700000000001,4.70700000000001,4.70700000000001,4.70700000000001,0,0.0,1.0
2016-09-06,0.18,0.18,0.18,0.18,5000,5.40000000000001,5.40000000000001,5.40000000000001,5.40000000000001,166.666666666666,0.0,1.0
2016-09-07,0.15,0.15,0.15,0.15,750,4.5,4.5,4.5,4.5,25,0.0,1.0
2016-09-08,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-09-09,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-09-12,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-09-13,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-09-14,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-09-15,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-09-16,0.1525,0.1525,0.1525,0.1525,3800,4.575,4.575,4.575,4.575,126.666666666667,0.0,1.0
2016-09-19,0.1525,0.1525,0.1525,0.1525,0,4.575,4.575,4.575,4.575,0,0.0,1.0
2016-09-20,0.1525,0.1525,0.1525,0.1525,0,4.575,4.575,4.575,4.575,0,0.0,1.0
2016-09-21,0.1525,0.1525,0.1525,0.1525,0,4.575,4.575,4.575,4.575,0,0.0,1.0
2016-09-22,0.1922,0.1922,0.1922,0.1922,3800,5.76600000000001,5.76600000000001,5.76600000000001,5.76600000000001,126.666666666666,0.0,1.0
2016-09-23,0.1922,0.1922,0.1922,0.1922,0,5.76600000000001,5.76600000000001,5.76600000000001,5.76600000000001,0,0.0,1.0
2016-09-26,0.18,0.19,0.18,0.18,55000,5.40000000000001,5.70000000000001,5.40000000000001,5.40000000000001,1833.33333333333,0.0,1.0
2016-09-27,0.18,0.18,0.18,0.18,0,5.40000000000001,5.40000000000001,5.40000000000001,5.40000000000001,0,0.0,1.0
2016-09-28,0.1525,0.1526,0.1525,0.1526,900,4.575,4.57800000000001,4.575,4.57800000000001,30,0.0,1.0
2016-09-29,0.1525,0.1525,0.1525,0.1525,600,4.575,4.575,4.575,4.575,20,0.0,1.0
2016-09-30,0.1525,0.1525,0.1525,0.1525,4400,4.575,4.575,4.575,4.575,146.666666666667,0.0,1.0
2016-10-03,0.1525,0.1525,0.1525,0.1525,0,4.575,4.575,4.575,4.575,0,0.0,1.0
2016-10-04,0.1525,0.1525,0.1525,0.1525,0,4.575,4.575,4.575,4.575,0,0.0,1.0
2016-10-05,0.1525,0.1525,0.1525,0.1525,0,4.575,4.575,4.575,4.575,0,0.0,1.0
2016-10-06,0.1525,0.1525,0.1525,0.1525,0,4.575,4.575,4.575,4.575,0,0.0,1.0
2016-10-07,0.1525,0.1525,0.1525,0.1525,0,4.575,4.575,4.575,4.575,0,0.0,1.0
2016-10-10,0.1525,0.1525,0.1525,0.1525,1600,4.575,4.575,4.575,4.575,53.3333333333333,0.0,1.0
2016-10-11,0.155,0.155,0.1525,0.1525,15000,4.65,4.65,4.575,4.575,500,0.0,1.0
2016-10-12,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2016-10-13,0.155,0.155,0.155,0.155,0,4.65,4.65,4.65,4.65,0,0.0,1.0
2016-10-14,0.1501,0.1501,0.1501,0.1501,3000,4.50300000000001,4.50300000000001,4.50300000000001,4.50300000000001,99.9999999999998,0.0,1.0
2016-10-17,0.1501,0.1501,0.1501,0.1501,50,4.50300000000001,4.50300000000001,4.50300000000001,4.50300000000001,1.66666666666666,0.0,1.0
2016-10-18,0.1501,0.1501,0.1501,0.1501,0,4.50300000000001,4.50300000000001,4.50300000000001,4.50300000000001,0,0.0,1.0
2016-10-19,0.1501,0.1501,0.1501,0.1501,0,4.50300000000001,4.50300000000001,4.50300000000001,4.50300000000001,0,0.0,1.0
2016-10-20,0.1501,0.1501,0.1501,0.1501,0,4.50300000000001,4.50300000000001,4.50300000000001,4.50300000000001,0,0.0,1.0
2016-10-21,0.1501,0.1501,0.1501,0.1501,0,4.50300000000001,4.50300000000001,4.50300000000001,4.50300000000001,0,0.0,1.0
2016-10-24,0.1501,0.1501,0.1501,0.1501,0,4.50300000000001,4.50300000000001,4.50300000000001,4.50300000000001,0,0.0,1.0
2016-10-25,0.1501,0.1501,0.1501,0.1501,305,4.50300000000001,4.50300000000001,4.50300000000001,4.50300000000001,10.1666666666666,0.0,1.0
2016-10-26,0.1501,0.1501,0.1501,0.1501,0,4.50300000000001,4.50300000000001,4.50300000000001,4.50300000000001,0,0.0,1.0
2016-10-27,0.1501,0.1501,0.1501,0.1501,0,4.50300000000001,4.50300000000001,4.50300000000001,4.50300000000001,0,0.0,1.0
2016-10-28,0.1501,0.1501,0.1501,0.1501,0,4.50300000000001,4.50300000000001,4.50300000000001,4.50300000000001,0,0.0,1.0
2016-10-31,0.1501,0.1501,0.1501,0.1501,0,4.50300000000001,4.50300000000001,4.50300000000001,4.50300000000001,0,0.0,1.0
2016-11-01,0.1501,0.1501,0.1501,0.1501,0,4.50300000000001,4.50300000000001,4.50300000000001,4.50300000000001,0,0.0,1.0
2016-11-02,0.1501,0.1501,0.1501,0.1501,0,4.50300000000001,4.50300000000001,4.50300000000001,4.50300000000001,0,0.0,1.0
2016-11-03,0.1501,0.1501,0.1501,0.1501,0,4.50300000000001,4.50300000000001,4.50300000000001,4.50300000000001,0,0.0,1.0
2016-11-04,0.1501,0.1501,0.1501,0.1501,3200,4.50300000000001,4.50300000000001,4.50300000000001,4.50300000000001,106.666666666666,0.0,1.0
2016-11-07,0.1501,0.1501,0.1501,0.1501,0,4.50300000000001,4.50300000000001,4.50300000000001,4.50300000000001,0,0.0,1.0
2016-11-08,0.1501,0.1501,0.1501,0.1501,0,4.50300000000001,4.50300000000001,4.50300000000001,4.50300000000001,0,0.0,1.0
2016-11-09,0.1501,0.1501,0.1501,0.1501,0,4.50300000000001,4.50300000000001,4.50300000000001,4.50300000000001,0,0.0,1.0
2016-11-10,0.1501,0.1501,0.1501,0.1501,0,4.50300000000001,4.50300000000001,4.50300000000001,4.50300000000001,0,0.0,1.0
2016-11-11,0.1501,0.1501,0.1501,0.1501,0,4.50300000000001,4.50300000000001,4.50300000000001,4.50300000000001,0,0.0,1.0
2016-11-14,0.1501,0.1501,0.1501,0.1501,0,4.50300000000001,4.50300000000001,4.50300000000001,4.50300000000001,0,0.0,1.0
2016-11-15,0.1501,0.1501,0.1501,0.1501,0,4.50300000000001,4.50300000000001,4.50300000000001,4.50300000000001,0,0.0,1.0
2016-11-16,0.15,0.152,0.15,0.152,16300,4.5,4.56,4.5,4.56,543.333333333333,0.0,1.0
2016-11-17,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-11-18,0.15,0.18,0.15,0.18,20000,4.5,5.40000000000001,4.5,5.40000000000001,666.666666666667,0.0,1.0
2016-11-21,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-11-22,0.15,0.15,0.15,0.15,900,4.5,4.5,4.5,4.5,30,0.0,1.0
2016-11-23,0.15,0.15,0.15,0.15,3700,4.5,4.5,4.5,4.5,123.333333333333,0.0,1.0
2016-11-25,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-11-28,0.15,0.15,0.15,0.15,600,4.5,4.5,4.5,4.5,20,0.0,1.0
2016-11-29,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-11-30,0.15,0.15,0.15,0.15,1559,4.5,4.5,4.5,4.5,51.9666666666667,0.0,1.0
2016-12-01,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-12-02,0.15,0.15,0.15,0.15,10000,4.5,4.5,4.5,4.5,333.333333333333,0.0,1.0
2016-12-05,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-12-06,0.15,0.15,0.15,0.15,6682,4.5,4.5,4.5,4.5,222.733333333333,0.0,1.0
2016-12-07,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-12-08,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-12-09,0.15,0.15,0.15,0.15,20000,4.5,4.5,4.5,4.5,666.666666666667,0.0,1.0
2016-12-12,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2016-12-13,0.146,0.15,0.146,0.15,35000,4.38,4.5,4.38,4.5,1166.66666666667,0.0,1.0
2016-12-14,0.146,0.146,0.146,0.146,0,4.38,4.38,4.38,4.38,0,0.0,1.0
2016-12-15,0.146,0.146,0.146,0.146,0,4.38,4.38,4.38,4.38,0,0.0,1.0
2016-12-16,0.15,0.151,0.15,0.151,29550,4.5,4.53,4.5,4.53,985,0.0,1.0
2016-12-19,0.1461,0.1461,0.1461,0.1461,150,4.383,4.383,4.383,4.383,5,0.0,1.0
2016-12-20,0.146,0.15599,0.146,0.15599,22500,4.38,4.6797,4.38,4.6797,750,0.0,1.0
2016-12-21,0.146,0.146,0.146,0.146,50,4.38,4.38,4.38,4.38,1.66666666666667,0.0,1.0
2016-12-22,0.14,0.14,0.14,0.14,10200,4.2,4.2,4.2,4.2,340,0.0,1.0
2016-12-23,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2016-12-27,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2016-12-28,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2016-12-29,0.14,0.14,0.14,0.14,20000,4.2,4.2,4.2,4.2,666.666666666667,0.0,1.0
2016-12-30,0.12,0.15,0.12,0.15,45200,3.6,4.5,3.6,4.5,1506.66666666667,0.0,1.0
2017-01-03,0.14,0.14,0.14,0.14,11800,4.2,4.2,4.2,4.2,393.333333333333,0.0,1.0
2017-01-04,0.14,0.14,0.14,0.14,200,4.2,4.2,4.2,4.2,6.66666666666667,0.0,1.0
2017-01-05,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2017-01-06,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2017-01-09,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2017-01-10,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2017-01-11,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2017-01-12,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2017-01-13,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2017-01-17,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2017-01-18,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2017-01-19,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2017-01-20,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2017-01-23,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2017-01-24,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2017-01-25,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2017-01-26,0.145,0.145,0.145,0.145,2000,4.35,4.35,4.35,4.35,66.6666666666667,0.0,1.0
2017-01-27,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2017-01-30,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2017-01-31,0.145,0.145,0.145,0.145,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2017-02-01,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2017-02-02,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2017-02-03,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2017-02-06,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2017-02-07,0.2,0.2,0.15,0.15,4450000,6.00000000000001,6.00000000000001,4.5,4.5,148333.333333333,0.0,1.0
2017-02-08,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2017-02-09,0.19,0.19,0.19,0.19,500000,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,16666.6666666666,0.0,1.0
2017-02-10,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2017-02-13,0.19,0.19,0.19,0.19,20000,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,666.666666666665,0.0,1.0
2017-02-14,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2017-02-15,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2017-02-16,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2017-02-17,0.19,0.19,0.19,0.19,80000,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,2666.66666666666,0.0,1.0
2017-02-21,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2017-02-22,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2017-02-23,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2017-02-24,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2017-02-27,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2017-02-28,0.22,0.22,0.22,0.22,10000,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,333.333333333333,0.0,1.0
2017-03-01,0.22,0.22,0.22,0.22,1590000,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,52999.9999999999,0.0,1.0
2017-03-02,0.22,0.22,0.22,0.22,900000,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,30000,0.0,1.0
2017-03-03,0.22,0.22,0.22,0.22,500000,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,16666.6666666666,0.0,1.0
2017-03-06,0.23,0.23,0.23,0.23,250000,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,8333.33333333332,0.0,1.0
2017-03-07,0.23,0.23,0.23,0.23,1040000,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,34666.6666666666,0.0,1.0
2017-03-08,0.24,0.24,0.24,0.24,1250000,7.20000000000001,7.20000000000001,7.20000000000001,7.20000000000001,41666.6666666666,0.0,1.0
2017-03-09,0.24,0.26,0.23,0.26,4840000,7.20000000000001,7.80000000000001,6.90000000000001,7.80000000000001,161333.333333333,0.0,1.0
2017-03-10,0.23,0.24,0.23,0.24,3260000,6.90000000000001,7.20000000000001,6.90000000000001,7.20000000000001,108666.666666667,0.0,1.0
2017-03-13,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2017-03-14,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2017-03-15,0.22,0.22,0.22,0.22,10000,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,333.333333333333,0.0,1.0
2017-03-16,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2017-03-17,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2017-03-20,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2017-03-21,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2017-03-22,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2017-03-23,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2017-03-24,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2017-03-27,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2017-03-28,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2017-03-29,0.22,0.22,0.22,0.22,990000,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,32999.9999999999,0.0,1.0
2017-03-30,0.2,0.2,0.2,0.2,260000,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,8666.66666666665,0.0,1.0
2017-03-31,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2017-04-03,0.23,0.23,0.2,0.2,1230000,6.90000000000001,6.90000000000001,6.00000000000001,6.00000000000001,40999.9999999999,0.0,1.0
2017-04-04,0.23,0.23,0.23,0.23,2500,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,83.3333333333332,0.0,1.0
2017-04-05,0.22,0.25,0.22,0.22,20960,6.60000000000001,7.50000000000001,6.60000000000001,6.60000000000001,698.666666666666,0.0,1.0
2017-04-06,0.22,0.22,0.22,0.22,2500,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,83.3333333333332,0.0,1.0
2017-04-07,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2017-04-10,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2017-04-11,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2017-04-12,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2017-04-13,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2017-04-17,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2017-04-18,0.21,0.21,0.21,0.21,3525,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,117.5,0.0,1.0
2017-04-19,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2017-04-20,0.19,0.19,0.19,0.19,1750,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,58.3333333333332,0.0,1.0
2017-04-21,0.2,0.2,0.19,0.19,16000,6.00000000000001,6.00000000000001,5.70000000000001,5.70000000000001,533.333333333333,0.0,1.0
2017-04-24,0.17,0.17,0.17,0.17,10000,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,333.333333333333,0.0,1.0
2017-04-25,0.17,0.18,0.17,0.17,41200,5.10000000000001,5.40000000000001,5.10000000000001,5.10000000000001,1373.33333333333,0.0,1.0
2017-04-26,0.19,0.2,0.17,0.17,19347,5.70000000000001,6.00000000000001,5.10000000000001,5.10000000000001,644.899999999999,0.0,1.0
2017-04-27,0.17,0.17,0.17,0.17,12500,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,416.666666666666,0.0,1.0
2017-04-28,0.18,0.18,0.18,0.18,1000,5.40000000000001,5.40000000000001,5.40000000000001,5.40000000000001,33.3333333333333,0.0,1.0
2017-05-01,0.17,0.17,0.17,0.17,1000,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,33.3333333333333,0.0,1.0
2017-05-02,0.18,0.18,0.18,0.18,5818,5.40000000000001,5.40000000000001,5.40000000000001,5.40000000000001,193.933333333333,0.0,1.0
2017-05-03,0.18,0.18,0.18,0.18,2392,5.40000000000001,5.40000000000001,5.40000000000001,5.40000000000001,79.7333333333332,0.0,1.0
2017-05-04,0.21,0.21,0.18,0.18,13200,6.30000000000001,6.30000000000001,5.40000000000001,5.40000000000001,439.999999999999,0.0,1.0
2017-05-05,0.18,0.18,0.18,0.18,1700,5.40000000000001,5.40000000000001,5.40000000000001,5.40000000000001,56.6666666666666,0.0,1.0
2017-05-08,0.18,0.18,0.18,0.18,0,5.40000000000001,5.40000000000001,5.40000000000001,5.40000000000001,0,0.0,1.0
2017-05-09,0.21,0.21,0.21,0.21,500,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,16.6666666666666,0.0,1.0
2017-05-10,0.21,0.21,0.21,0.21,3050,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,101.666666666667,0.0,1.0
2017-05-11,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2017-05-12,0.21,0.21,0.21,0.21,10000,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,333.333333333333,0.0,1.0
2017-05-15,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2017-05-16,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2017-05-17,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2017-05-18,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2017-05-19,0.19,0.19,0.19,0.19,5000,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,166.666666666666,0.0,1.0
2017-05-22,0.21,0.21,0.21,0.21,76950,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,2565,0.0,1.0
2017-05-23,0.26,0.26,0.21,0.23,80903,7.80000000000001,7.80000000000001,6.30000000000001,6.90000000000001,2696.76666666666,0.0,1.0
2017-05-24,0.26,0.26,0.26,0.26,0,7.80000000000001,7.80000000000001,7.80000000000001,7.80000000000001,0,0.0,1.0
2017-05-25,0.26,0.26,0.23,0.23,2000,7.80000000000001,7.80000000000001,6.90000000000001,6.90000000000001,66.6666666666666,0.0,1.0
2017-05-26,0.26,0.26,0.23,0.23,620,7.80000000000001,7.80000000000001,6.90000000000001,6.90000000000001,20.6666666666666,0.0,1.0
2017-05-30,0.26,0.26,0.26,0.26,0,7.80000000000001,7.80000000000001,7.80000000000001,7.80000000000001,0,0.0,1.0
2017-05-31,0.28,0.32,0.28,0.28,14900,8.40000000000001,9.60000000000001,8.40000000000001,8.40000000000001,496.666666666666,0.0,1.0
2017-06-01,0.24,0.24,0.24,0.24,445,7.20000000000001,7.20000000000001,7.20000000000001,7.20000000000001,14.8333333333333,0.0,1.0
2017-06-02,0.24,0.24,0.24,0.24,0,7.20000000000001,7.20000000000001,7.20000000000001,7.20000000000001,0,0.0,1.0
2017-06-05,0.35,0.35,0.35,0.35,200,10.5,10.5,10.5,10.5,6.66666666666667,0.0,1.0
2017-06-06,0.35,0.35,0.35,0.35,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2017-06-07,0.35,0.35,0.35,0.35,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2017-06-08,0.24,0.24,0.24,0.24,6000,7.20000000000001,7.20000000000001,7.20000000000001,7.20000000000001,200,0.0,1.0
2017-06-09,0.23,0.23,0.23,0.23,15000,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,499.999999999999,0.0,1.0
2017-06-12,0.3,0.3,0.3,0.3,20000,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,666.666666666666,0.0,1.0
2017-06-13,0.3,0.3,0.3,0.3,100,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,3.33333333333333,0.0,1.0
2017-06-14,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2017-06-15,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2017-06-16,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2017-06-19,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2017-06-20,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2017-06-21,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2017-06-22,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2017-06-23,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2017-06-26,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2017-06-27,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2017-06-28,0.3,0.3,0.23,0.23,1700,9.00000000000001,9.00000000000001,6.90000000000001,6.90000000000001,56.6666666666666,0.0,1.0
2017-06-29,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2017-06-30,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2017-07-03,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2017-07-05,0.23,0.23,0.23,0.23,26200,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,873.333333333332,0.0,1.0
2017-07-07,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2017-07-10,0.29,0.29,0.29,0.29,200,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,6.66666666666666,0.0,1.0
2017-07-11,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-07-12,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-07-13,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-07-14,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-07-17,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-07-18,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-07-19,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-07-20,0.29,0.29,0.29,0.29,300,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,9.99999999999999,0.0,1.0
2017-07-21,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-07-24,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-07-25,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-07-26,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-07-27,0.23,0.23,0.23,0.23,2500,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,83.3333333333332,0.0,1.0
2017-07-28,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2017-07-31,0.29,0.29,0.29,0.29,200,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,6.66666666666666,0.0,1.0
2017-08-01,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-08-02,0.23,0.25,0.23,0.25,14000,6.90000000000001,7.50000000000001,6.90000000000001,7.50000000000001,466.666666666666,0.0,1.0
2017-08-03,0.23,0.23,0.23,0.23,200,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,6.66666666666666,0.0,1.0
2017-08-04,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2017-08-07,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2017-08-08,0.29,0.29,0.29,0.29,200,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,6.66666666666666,0.0,1.0
2017-08-09,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-08-10,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-08-11,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-08-14,0.23,0.23,0.23,0.23,11174,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,372.466666666666,0.0,1.0
2017-08-15,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2017-08-16,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2017-08-17,0.22,0.22,0.22,0.22,100,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,3.33333333333333,0.0,1.0
2017-08-18,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2017-08-21,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2017-08-22,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2017-08-23,0.29,0.29,0.29,0.29,100,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,3.33333333333333,0.0,1.0
2017-08-24,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-08-25,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-08-28,0.23,0.23,0.23,0.23,8800,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,293.333333333333,0.0,1.0
2017-08-29,0.29,0.29,0.29,0.29,200,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,6.66666666666666,0.0,1.0
2017-08-30,0.29,0.29,0.21,0.22,28400,8.70000000000001,8.70000000000001,6.30000000000001,6.60000000000001,946.666666666665,0.0,1.0
2017-08-31,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-09-01,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-09-05,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-09-06,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-09-07,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-09-08,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-09-11,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-09-12,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-09-13,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-09-14,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-09-15,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-09-18,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-09-19,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2017-09-20,0.22,0.22,0.22,0.22,10000,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,333.333333333333,0.0,1.0
2017-09-21,0.22,0.22,0.22,0.22,52500,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,1750,0.0,1.0
2017-09-22,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2017-09-25,0.25,0.25,0.25,0.25,100,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,3.33333333333333,0.0,1.0
2017-09-26,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2017-09-27,0.24,0.24,0.19,0.21,9574,7.20000000000001,7.20000000000001,5.70000000000001,6.30000000000001,319.133333333333,0.0,1.0
2017-09-28,0.24,0.24,0.24,0.24,0,7.20000000000001,7.20000000000001,7.20000000000001,7.20000000000001,0,0.0,1.0
2017-09-29,0.23,0.23,0.23,0.23,85000,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,2833.33333333333,0.0,1.0
2017-10-02,0.24,0.24,0.24,0.24,400,7.20000000000001,7.20000000000001,7.20000000000001,7.20000000000001,13.3333333333333,0.0,1.0
2017-10-03,0.24,0.24,0.24,0.24,0,7.20000000000001,7.20000000000001,7.20000000000001,7.20000000000001,0,0.0,1.0
2017-10-04,0.24,0.24,0.24,0.24,0,7.20000000000001,7.20000000000001,7.20000000000001,7.20000000000001,0,0.0,1.0
2017-10-05,0.2,0.2,0.2,0.2,2000,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,66.6666666666666,0.0,1.0
2017-10-06,0.24,0.24,0.24,0.24,200,7.20000000000001,7.20000000000001,7.20000000000001,7.20000000000001,6.66666666666666,0.0,1.0
2017-10-09,0.2,0.2,0.2,0.2,4500,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,150,0.0,1.0
2017-10-10,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2017-10-11,0.25,0.25,0.24,0.24,600,7.50000000000001,7.50000000000001,7.20000000000001,7.20000000000001,20,0.0,1.0
2017-10-12,0.19,0.19,0.19,0.19,700,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,23.3333333333333,0.0,1.0
2017-10-13,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2017-10-16,0.19,0.19,0.19,0.19,700,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,23.3333333333333,0.0,1.0
2017-10-17,0.19,0.19,0.19,0.19,2500,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,83.3333333333332,0.0,1.0
2017-10-18,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2017-10-19,0.25,0.25,0.25,0.25,200,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,6.66666666666666,0.0,1.0
2017-10-20,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2017-10-23,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2017-10-24,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2017-10-25,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2017-10-26,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2017-10-27,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2017-10-30,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2017-10-31,0.25,0.25,0.19,0.19,500,7.50000000000001,7.50000000000001,5.70000000000001,5.70000000000001,16.6666666666666,0.0,1.0
2017-11-01,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2017-11-02,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2017-11-03,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2017-11-06,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2017-11-07,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2017-11-08,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2017-11-09,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2017-11-10,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2017-11-13,0.29,0.29,0.245,0.25,47745,8.70000000000001,8.70000000000001,7.35000000000001,7.50000000000001,1591.5,0.0,1.0
2017-11-14,0.3,0.3,0.25,0.2895,136613,9.00000000000001,9.00000000000001,7.50000000000001,8.68500000000001,4553.76666666666,0.0,1.0
2017-11-15,0.32,0.32,0.27,0.27,2700,9.60000000000001,9.60000000000001,8.10000000000001,8.10000000000001,89.9999999999999,0.0,1.0
2017-11-16,0.32,0.32,0.27,0.27,7725,9.60000000000001,9.60000000000001,8.10000000000001,8.10000000000001,257.5,0.0,1.0
2017-11-17,0.3,0.32,0.3,0.32,19900,9.00000000000001,9.60000000000001,9.00000000000001,9.60000000000001,663.333333333332,0.0,1.0
2017-11-20,0.28,0.32,0.28,0.32,1200,8.40000000000001,9.60000000000001,8.40000000000001,9.60000000000001,40,0.0,1.0
2017-11-21,0.26,0.31,0.26,0.31,16000,7.80000000000001,9.30000000000001,7.80000000000001,9.30000000000001,533.333333333333,0.0,1.0
2017-11-22,0.25,0.25,0.25,0.25,2000,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,66.6666666666666,0.0,1.0
2017-11-24,0.3,0.3,0.3,0.3,200,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,6.66666666666666,0.0,1.0
2017-11-27,0.25,0.3,0.25,0.25,2540,7.50000000000001,9.00000000000001,7.50000000000001,7.50000000000001,84.6666666666666,0.0,1.0
2017-11-28,0.27,0.31,0.27,0.3,44840,8.10000000000001,9.30000000000001,8.10000000000001,9.00000000000001,1494.66666666666,0.0,1.0
2017-11-29,0.33,0.33,0.27,0.27,3825,9.90000000000001,9.90000000000001,8.10000000000001,8.10000000000001,127.5,0.0,1.0
2017-11-30,0.33,0.33,0.33,0.33,0,9.90000000000001,9.90000000000001,9.90000000000001,9.90000000000001,0,0.0,1.0
2017-12-01,0.33,0.33,0.32,0.32,5200,9.90000000000001,9.90000000000001,9.60000000000001,9.60000000000001,173.333333333333,0.0,1.0
2017-12-04,0.4,0.4,0.3,0.33,15900,12.0,12.0,9.00000000000001,9.90000000000001,530,0.0,1.0
2017-12-05,0.39,0.39,0.28,0.28,700,11.7,11.7,8.40000000000001,8.40000000000001,23.3333333333333,0.0,1.0
2017-12-06,0.38,0.38,0.27,0.27,413,11.4,11.4,8.10000000000001,8.10000000000001,13.7666666666667,0.0,1.0
2017-12-07,0.39,0.39,0.39,0.39,800,11.7,11.7,11.7,11.7,26.6666666666667,0.0,1.0
2017-12-08,0.39,0.39,0.39,0.39,0,11.7,11.7,11.7,11.7,0,0.0,1.0
2017-12-11,0.39,0.39,0.39,0.39,0,11.7,11.7,11.7,11.7,0,0.0,1.0
2017-12-12,0.37,0.37,0.28,0.28,19489,11.1,11.1,8.40000000000001,8.40000000000001,649.633333333333,0.0,1.0
2017-12-13,0.35,0.36,0.35,0.36,21174,10.5,10.8,10.5,10.8,705.8,0.0,1.0
2017-12-14,0.33,0.33,0.33,0.33,600,9.90000000000001,9.90000000000001,9.90000000000001,9.90000000000001,20,0.0,1.0
2017-12-15,0.39,0.4,0.39,0.4,300,11.7,12.0,11.7,12.0,10,0.0,1.0
2017-12-18,0.39,0.39,0.39,0.39,0,11.7,11.7,11.7,11.7,0,0.0,1.0
2017-12-19,0.39,0.39,0.39,0.39,0,11.7,11.7,11.7,11.7,0,0.0,1.0
2017-12-20,0.37,0.37,0.33,0.33,2780,11.1,11.1,9.90000000000001,9.90000000000001,92.6666666666667,0.0,1.0
2017-12-21,0.36,0.36,0.33,0.33,6746,10.8,10.8,9.90000000000001,9.90000000000001,224.866666666667,0.0,1.0
2017-12-22,0.36,0.36,0.36,0.36,4800,10.8,10.8,10.8,10.8,160,0.0,1.0
2017-12-26,0.34,0.39,0.34,0.37,44300,10.2,11.7,10.2,11.1,1476.66666666667,0.0,1.0
2017-12-27,0.4,0.4,0.34,0.34,65190,12.0,12.0,10.2,10.2,2173,0.0,1.0
2017-12-28,0.4,0.42,0.37,0.42,47518,12.0,12.6,11.1,12.6,1583.93333333333,0.0,1.0
2017-12-29,0.42,0.42,0.42,0.42,119,12.6,12.6,12.6,12.6,3.96666666666667,0.0,1.0
2018-01-02,0.42,0.42,0.42,0.42,0,12.6,12.6,12.6,12.6,0,0.0,1.0
2018-01-03,0.42,0.42,0.42,0.42,0,12.6,12.6,12.6,12.6,0,0.0,1.0
2018-01-04,0.42,0.42,0.42,0.42,0,12.6,12.6,12.6,12.6,0,0.0,1.0
2018-01-05,0.42,0.42,0.42,0.42,4000,12.6,12.6,12.6,12.6,133.333333333333,0.0,1.0
2018-01-08,0.41,0.41,0.38,0.38,8600,12.3,12.3,11.4,11.4,286.666666666667,0.0,1.0
2018-01-09,0.45,0.45,0.44,0.44,3700,13.5,13.5,13.2,13.2,123.333333333333,0.0,1.0
2018-01-10,0.45,0.48,0.45,0.47,8993,13.5,14.4,13.5,14.1,299.766666666667,0.0,1.0
2018-01-11,0.45,0.45,0.45,0.45,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2018-01-12,0.49,0.49,0.4,0.4,8816,14.7,14.7,12.0,12.0,293.866666666667,0.0,1.0
2018-01-16,0.47,0.47,0.36,0.36,7100,14.1,14.1,10.8,10.8,236.666666666667,0.0,1.0
2018-01-17,0.49,0.5,0.45,0.47,63416,14.7,15.0,13.5,14.1,2113.86666666667,0.0,1.0
2018-01-18,0.44,0.5,0.44,0.49,99600,13.2,15.0,13.2,14.7,3320,0.0,1.0
2018-01-19,0.46,0.46,0.4,0.41,28500,13.8,13.8,12.0,12.3,950,0.0,1.0
2018-01-22,0.45,0.45,0.45,0.45,2000,13.5,13.5,13.5,13.5,66.6666666666667,0.0,1.0
2018-01-23,0.47,0.47,0.47,0.47,2500,14.1,14.1,14.1,14.1,83.3333333333333,0.0,1.0
2018-01-24,0.47,0.47,0.47,0.47,800,14.1,14.1,14.1,14.1,26.6666666666667,0.0,1.0
2018-01-25,0.47,0.47,0.47,0.47,8000,14.1,14.1,14.1,14.1,266.666666666667,0.0,1.0
2018-01-26,0.46,0.46,0.46,0.46,1700,13.8,13.8,13.8,13.8,56.6666666666667,0.0,1.0
2018-01-29,0.46,0.46,0.46,0.46,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2018-01-30,0.37,0.47,0.37,0.4,93800,11.1,14.1,11.1,12.0,3126.66666666667,0.0,1.0
2018-01-31,0.47,0.47,0.38,0.38,30800,14.1,14.1,11.4,11.4,1026.66666666667,0.0,1.0
2018-02-01,0.47,0.47,0.47,0.47,0,14.1,14.1,14.1,14.1,0,0.0,1.0
2018-02-02,0.47,0.47,0.4,0.4,1300,14.1,14.1,12.0,12.0,43.3333333333333,0.0,1.0
2018-02-05,0.47,0.47,0.47,0.47,0,14.1,14.1,14.1,14.1,0,0.0,1.0
2018-02-06,0.47,0.47,0.47,0.47,40,14.1,14.1,14.1,14.1,1.33333333333333,0.0,1.0
2018-02-07,0.47,0.47,0.47,0.47,0,14.1,14.1,14.1,14.1,0,0.0,1.0
2018-02-08,0.47,0.47,0.47,0.47,0,14.1,14.1,14.1,14.1,0,0.0,1.0
2018-02-09,0.47,0.47,0.47,0.47,0,14.1,14.1,14.1,14.1,0,0.0,1.0
2018-02-12,0.47,0.47,0.47,0.47,0,14.1,14.1,14.1,14.1,0,0.0,1.0
2018-02-13,0.47,0.47,0.47,0.47,0,14.1,14.1,14.1,14.1,0,0.0,1.0
2018-02-14,0.47,0.47,0.47,0.47,0,14.1,14.1,14.1,14.1,0,0.0,1.0
2018-02-15,0.47,0.47,0.47,0.47,0,14.1,14.1,14.1,14.1,0,0.0,1.0
2018-02-16,0.47,0.47,0.37,0.47,1300,14.1,14.1,11.1,14.1,43.3333333333333,0.0,1.0
2018-02-20,0.47,0.47,0.47,0.47,0,14.1,14.1,14.1,14.1,0,0.0,1.0
2018-02-21,0.47,0.49,0.46,0.49,450,14.1,14.7,13.8,14.7,15,0.0,1.0
2018-02-22,0.4698,0.4698,0.4698,0.4698,0,14.094,14.094,14.094,14.094,0,0.0,1.0
2018-02-23,0.47,0.47,0.47,0.47,0,14.1,14.1,14.1,14.1,0,0.0,1.0
2018-02-26,0.46,0.5,0.45,0.47,75890,13.8,15.0,13.5,14.1,2529.66666666667,0.0,1.0
2018-02-27,0.46,0.46,0.43,0.46,31400,13.8,13.8,12.9,13.8,1046.66666666667,0.0,1.0
2018-02-28,0.39,0.46,0.38,0.46,41500,11.7,13.8,11.4,13.8,1383.33333333333,0.0,1.0
2018-03-01,0.47,0.47,0.47,0.47,2800,14.1,14.1,14.1,14.1,93.3333333333333,0.0,1.0
2018-03-02,0.47,0.47,0.47,0.47,3000,14.1,14.1,14.1,14.1,100,0.0,1.0
2018-03-05,0.47,0.47,0.47,0.47,0,14.1,14.1,14.1,14.1,0,0.0,1.0
2018-03-06,0.47,0.47,0.47,0.47,5400,14.1,14.1,14.1,14.1,180,0.0,1.0
2018-03-07,0.47,0.47,0.47,0.47,0,14.1,14.1,14.1,14.1,0,0.0,1.0
2018-03-08,0.46,0.46,0.46,0.46,1200,13.8,13.8,13.8,13.8,40,0.0,1.0
2018-03-09,0.46,0.46,0.46,0.46,1000,13.8,13.8,13.8,13.8,33.3333333333333,0.0,1.0
2018-03-12,0.46,0.46,0.46,0.46,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2018-03-13,0.46,0.46,0.46,0.46,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2018-03-14,0.46,0.46,0.37,0.46,3000,13.8,13.8,11.1,13.8,100,0.0,1.0
2018-03-15,0.46,0.46,0.46,0.46,500,13.8,13.8,13.8,13.8,16.6666666666667,0.0,1.0
2018-03-16,0.46,0.46,0.46,0.46,4000,13.8,13.8,13.8,13.8,133.333333333333,0.0,1.0
2018-03-19,0.46,0.46,0.46,0.46,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2018-03-20,0.46,0.46,0.46,0.46,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2018-03-21,0.46,0.46,0.46,0.46,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2018-03-22,0.46,0.46,0.46,0.46,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2018-03-23,0.46,0.46,0.46,0.46,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2018-03-26,0.46,0.46,0.46,0.46,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2018-03-27,0.45,0.45,0.45,0.45,4350,13.5,13.5,13.5,13.5,145,0.0,1.0
2018-03-28,0.45,0.45,0.45,0.45,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2018-03-29,0.46,0.49,0.37,0.44,106828,13.8,14.7,11.1,13.2,3560.93333333333,0.0,1.0
2018-04-02,0.45,0.45,0.42,0.45,71400,13.5,13.5,12.6,13.5,2380,0.0,1.0
2018-04-03,0.45,0.45,0.45,0.45,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2018-04-04,0.47,0.47,0.37,0.37,5070,14.1,14.1,11.1,11.1,169,0.0,1.0
2018-04-05,0.44,0.44,0.44,0.44,3500,13.2,13.2,13.2,13.2,116.666666666667,0.0,1.0
2018-04-06,0.44,0.44,0.44,0.44,0,13.2,13.2,13.2,13.2,0,0.0,1.0
2018-04-09,0.45,0.45,0.44,0.44,15251,13.5,13.5,13.2,13.2,508.366666666667,0.0,1.0
2018-04-10,0.45,0.45,0.45,0.45,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2018-04-11,0.45,0.45,0.45,0.45,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2018-04-12,0.42,0.47,0.4,0.45,39337,12.6,14.1,12.0,13.5,1311.23333333333,0.0,1.0
2018-04-13,0.42,0.42,0.42,0.42,0,12.6,12.6,12.6,12.6,0,0.0,1.0
2018-04-16,0.42,0.42,0.42,0.42,200,12.6,12.6,12.6,12.6,6.66666666666667,0.0,1.0
2018-04-17,0.42,0.42,0.42,0.42,0,12.6,12.6,12.6,12.6,0,0.0,1.0
2018-04-18,0.42,0.46,0.42,0.45,38700,12.6,13.8,12.6,13.5,1290,0.0,1.0
2018-04-19,0.42,0.42,0.42,0.42,0,12.6,12.6,12.6,12.6,0,0.0,1.0
2018-04-20,0.42,0.42,0.42,0.42,0,12.6,12.6,12.6,12.6,0,0.0,1.0
2018-04-23,0.43,0.43,0.43,0.43,1150,12.9,12.9,12.9,12.9,38.3333333333333,0.0,1.0
2018-04-24,0.42,0.43,0.4,0.43,16017,12.6,12.9,12.0,12.9,533.9,0.0,1.0
2018-04-25,0.42,0.42,0.38,0.4,15520,12.6,12.6,11.4,12.0,517.333333333333,0.0,1.0
2018-04-26,0.41,0.42,0.37,0.37,16123,12.3,12.6,11.1,11.1,537.433333333333,0.0,1.0
2018-04-27,0.41,0.41,0.41,0.41,1000,12.3,12.3,12.3,12.3,33.3333333333333,0.0,1.0
2018-04-30,0.41,0.44,0.41,0.41,25000,12.3,13.2,12.3,12.3,833.333333333333,0.0,1.0
2018-05-01,0.41,0.42,0.41,0.42,5023,12.3,12.6,12.3,12.6,167.433333333333,0.0,1.0
2018-05-02,0.41,0.41,0.39,0.41,3310,12.3,12.3,11.7,12.3,110.333333333333,0.0,1.0
2018-05-03,0.41,0.41,0.41,0.41,465,12.3,12.3,12.3,12.3,15.5,0.0,1.0
2018-05-04,0.4,0.41,0.4,0.41,19710,12.0,12.3,12.0,12.3,657,0.0,1.0
2018-05-07,0.42,0.47,0.42,0.47,1105,12.6,14.1,12.6,14.1,36.8333333333333,0.0,1.0
2018-05-08,0.41,0.42,0.37,0.42,21049,12.3,12.6,11.1,12.6,701.633333333333,0.0,1.0
2018-05-09,0.4,0.4,0.37,0.4,1690,12.0,12.0,11.1,12.0,56.3333333333333,0.0,1.0
2018-05-10,0.36,0.36,0.36,0.36,600,10.8,10.8,10.8,10.8,20,0.0,1.0
2018-05-11,0.36,0.36,0.36,0.36,4,10.8,10.8,10.8,10.8,0.133333333333333,0.0,1.0
2018-05-14,0.36,0.36,0.3,0.3,314,10.8,10.8,9.00000000000001,9.00000000000001,10.4666666666667,0.0,1.0
2018-05-15,0.45,0.45,0.4,0.44,10999,13.5,13.5,12.0,13.2,366.633333333333,0.0,1.0
2018-05-16,0.37,0.39875,0.3101,0.39875,9657,11.1,11.9625,9.30300000000001,11.9625,321.9,0.0,1.0
2018-05-17,0.32,0.32,0.32,0.32,150,9.60000000000001,9.60000000000001,9.60000000000001,9.60000000000001,4.99999999999999,0.0,1.0
2018-05-18,0.38,0.38,0.38,0.38,1151,11.4,11.4,11.4,11.4,38.3666666666667,0.0,1.0
2018-05-21,0.32,0.36,0.32,0.36,2162,9.60000000000001,10.8,9.60000000000001,10.8,72.0666666666666,0.0,1.0
2018-05-22,0.31,0.32,0.31,0.32,12109,9.30000000000001,9.60000000000001,9.30000000000001,9.60000000000001,403.633333333333,0.0,1.0
2018-05-23,0.36,0.36,0.36,0.36,5000,10.8,10.8,10.8,10.8,166.666666666667,0.0,1.0
2018-05-24,0.3111,0.3111,0.3111,0.3111,380,9.33300000000001,9.33300000000001,9.33300000000001,9.33300000000001,12.6666666666667,0.0,1.0
2018-05-25,0.33,0.33,0.33,0.33,14710,9.90000000000001,9.90000000000001,9.90000000000001,9.90000000000001,490.333333333333,0.0,1.0
2018-05-29,0.33,0.33,0.33,0.33,0,9.90000000000001,9.90000000000001,9.90000000000001,9.90000000000001,0,0.0,1.0
2018-05-30,0.33,0.33,0.33,0.33,0,9.90000000000001,9.90000000000001,9.90000000000001,9.90000000000001,0,0.0,1.0
2018-05-31,0.31,0.31,0.31,0.31,5000,9.30000000000001,9.30000000000001,9.30000000000001,9.30000000000001,166.666666666666,0.0,1.0
2018-06-01,0.31,0.31,0.31,0.31,0,9.30000000000001,9.30000000000001,9.30000000000001,9.30000000000001,0,0.0,1.0
2018-06-04,0.31055,0.31055,0.31055,0.31055,150,9.31650000000001,9.31650000000001,9.31650000000001,9.31650000000001,4.99999999999999,0.0,1.0
2018-06-05,0.31,0.31,0.31,0.31,0,9.30000000000001,9.30000000000001,9.30000000000001,9.30000000000001,0,0.0,1.0
2018-06-06,0.31,0.31,0.31,0.31,0,9.30000000000001,9.30000000000001,9.30000000000001,9.30000000000001,0,0.0,1.0
2018-06-07,0.3111,0.3112,0.3111,0.3112,1992,9.33300000000001,9.33600000000001,9.33300000000001,9.33600000000001,66.3999999999999,0.0,1.0
2018-06-08,0.3111,0.3111,0.3111,0.3111,0,9.33300000000001,9.33300000000001,9.33300000000001,9.33300000000001,0,0.0,1.0
2018-06-11,0.3,0.3,0.3,0.3,15008,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,500.266666666666,0.0,1.0
2018-06-12,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2018-06-13,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2018-06-14,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2018-06-15,0.37,0.37,0.27,0.27,700,11.1,11.1,8.10000000000001,8.10000000000001,23.3333333333333,0.0,1.0
2018-06-18,0.37,0.37,0.37,0.37,60,11.1,11.1,11.1,11.1,2,0.0,1.0
2018-06-19,0.36,0.37,0.27,0.27,1060,10.8,11.1,8.10000000000001,8.10000000000001,35.3333333333333,0.0,1.0
2018-06-20,0.36,0.36,0.36,0.36,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2018-06-21,0.36,0.36,0.36,0.36,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2018-06-22,0.33,0.33,0.27,0.27,9430,9.90000000000001,9.90000000000001,8.10000000000001,8.10000000000001,314.333333333333,0.0,1.0
2018-06-25,0.36,0.36,0.27,0.27,1700,10.8,10.8,8.10000000000001,8.10000000000001,56.6666666666667,0.0,1.0
2018-06-26,0.36,0.36,0.36,0.36,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2018-06-27,0.36,0.36,0.36,0.36,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2018-06-28,0.36,0.36,0.36,0.36,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2018-06-29,0.36,0.36,0.36,0.36,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2018-07-02,0.36,0.36,0.36,0.36,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2018-07-03,0.36,0.36,0.36,0.36,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2018-07-05,0.36,0.36,0.36,0.36,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2018-07-06,0.33,0.36,0.33,0.36,5732,9.90000000000001,10.8,9.90000000000001,10.8,191.066666666666,0.0,1.0
2018-07-09,0.33,0.33,0.33,0.33,90,9.90000000000001,9.90000000000001,9.90000000000001,9.90000000000001,3,0.0,1.0
2018-07-10,0.33,0.33,0.33,0.33,0,9.90000000000001,9.90000000000001,9.90000000000001,9.90000000000001,0,0.0,1.0
2018-07-11,0.28,0.33,0.28,0.33,8500,8.40000000000001,9.90000000000001,8.40000000000001,9.90000000000001,283.333333333333,0.0,1.0
2018-07-12,0.29,0.29,0.29,0.29,100,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,3.33333333333333,0.0,1.0
2018-07-13,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2018-07-16,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2018-07-17,0.29,0.29,0.29,0.29,0,8.70000000000001,8.70000000000001,8.70000000000001,8.70000000000001,0,0.0,1.0
2018-07-18,0.31,0.32,0.27,0.27,33150,9.30000000000001,9.60000000000001,8.10000000000001,8.10000000000001,1105,0.0,1.0
2018-07-19,0.31,0.31,0.31,0.31,0,9.30000000000001,9.30000000000001,9.30000000000001,9.30000000000001,0,0.0,1.0
2018-07-20,0.31,0.31,0.31,0.31,400,9.30000000000001,9.30000000000001,9.30000000000001,9.30000000000001,13.3333333333333,0.0,1.0
2018-07-23,0.31,0.31,0.31,0.31,0,9.30000000000001,9.30000000000001,9.30000000000001,9.30000000000001,0,0.0,1.0
2018-07-24,0.31,0.31,0.31,0.31,0,9.30000000000001,9.30000000000001,9.30000000000001,9.30000000000001,0,0.0,1.0
2018-07-25,0.31,0.31,0.31,0.31,0,9.30000000000001,9.30000000000001,9.30000000000001,9.30000000000001,0,0.0,1.0
2018-07-26,0.31,0.31,0.31,0.31,0,9.30000000000001,9.30000000000001,9.30000000000001,9.30000000000001,0,0.0,1.0
2018-07-27,0.31,0.31,0.31,0.31,0,9.30000000000001,9.30000000000001,9.30000000000001,9.30000000000001,0,0.0,1.0
2018-07-30,0.31,0.31,0.31,0.31,0,9.30000000000001,9.30000000000001,9.30000000000001,9.30000000000001,0,0.0,1.0
2018-07-31,0.27,0.31,0.27,0.28,29995,8.10000000000001,9.30000000000001,8.10000000000001,8.40000000000001,999.833333333332,0.0,1.0
2018-08-01,0.27,0.27,0.27,0.27,0,8.10000000000001,8.10000000000001,8.10000000000001,8.10000000000001,0,0.0,1.0
2018-08-02,0.27,0.27,0.27,0.27,0,8.10000000000001,8.10000000000001,8.10000000000001,8.10000000000001,0,0.0,1.0
2018-08-03,0.27,0.27,0.27,0.27,0,8.10000000000001,8.10000000000001,8.10000000000001,8.10000000000001,0,0.0,1.0
2018-08-06,0.27,0.27,0.27,0.27,0,8.10000000000001,8.10000000000001,8.10000000000001,8.10000000000001,0,0.0,1.0
2018-08-07,0.27,0.27,0.27,0.27,20,8.10000000000001,8.10000000000001,8.10000000000001,8.10000000000001,0.666666666666666,0.0,1.0
2018-08-08,0.27,0.27,0.27,0.27,0,8.10000000000001,8.10000000000001,8.10000000000001,8.10000000000001,0,0.0,1.0
2018-08-09,0.27,0.27,0.27,0.27,0,8.10000000000001,8.10000000000001,8.10000000000001,8.10000000000001,0,0.0,1.0
2018-08-10,0.27,0.27,0.27,0.27,0,8.10000000000001,8.10000000000001,8.10000000000001,8.10000000000001,0,0.0,1.0
2018-08-13,0.27,0.27,0.27,0.27,0,8.10000000000001,8.10000000000001,8.10000000000001,8.10000000000001,0,0.0,1.0
2018-08-14,0.27,0.27,0.27,0.27,0,8.10000000000001,8.10000000000001,8.10000000000001,8.10000000000001,0,0.0,1.0
2018-08-15,0.27,0.27,0.27,0.27,0,8.10000000000001,8.10000000000001,8.10000000000001,8.10000000000001,0,0.0,1.0
2018-08-16,0.27,0.27,0.27,0.27,0,8.10000000000001,8.10000000000001,8.10000000000001,8.10000000000001,0,0.0,1.0
2018-08-17,0.27,0.27,0.27,0.27,0,8.10000000000001,8.10000000000001,8.10000000000001,8.10000000000001,0,0.0,1.0
2018-08-20,0.23,0.27,0.21,0.27,5920,6.90000000000001,8.10000000000001,6.30000000000001,8.10000000000001,197.333333333333,0.0,1.0
2018-08-21,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2018-08-22,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2018-08-23,0.23,0.23,0.23,0.23,10,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0.333333333333333,0.0,1.0
2018-08-24,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2018-08-27,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2018-08-28,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2018-08-29,0.24,0.24,0.22,0.22,10700,7.20000000000001,7.20000000000001,6.60000000000001,6.60000000000001,356.666666666666,0.0,1.0
2018-08-30,0.25,0.25,0.24,0.24,16000,7.50000000000001,7.50000000000001,7.20000000000001,7.20000000000001,533.333333333333,0.0,1.0
2018-08-31,0.25,0.25,0.25,0.25,5000,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,166.666666666666,0.0,1.0
2018-09-04,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2018-09-05,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2018-09-06,0.25,0.25,0.25,0.25,2,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0.0666666666666666,0.0,1.0
2018-09-07,0.3,0.3,0.25,0.25,8500,9.00000000000001,9.00000000000001,7.50000000000001,7.50000000000001,283.333333333333,0.0,1.0
2018-09-10,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2018-09-11,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2018-09-12,0.3,0.3,0.3,0.3,40,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,1.33333333333333,0.0,1.0
2018-09-13,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2018-09-14,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2018-09-17,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2018-09-18,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2018-09-19,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2018-09-20,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2018-09-21,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2018-09-24,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2018-09-25,0.3,0.3,0.3,0.3,0,9.00000000000001,9.00000000000001,9.00000000000001,9.00000000000001,0,0.0,1.0
2018-09-26,0.25,0.25,0.25,0.25,2500,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,83.3333333333332,0.0,1.0
2018-09-27,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2018-09-28,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2018-10-01,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2018-10-02,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2018-10-03,0.25,0.25,0.25,0.25,6880,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,229.333333333333,0.0,1.0
2018-10-04,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2018-10-05,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2018-10-08,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2018-10-09,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2018-10-10,0.2,0.2,0.19,0.19,4168,6.00000000000001,6.00000000000001,5.70000000000001,5.70000000000001,138.933333333333,0.0,1.0
2018-10-11,0.25,0.25,0.25,0.25,1000,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,33.3333333333333,0.0,1.0
2018-10-12,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2018-10-15,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2018-10-16,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2018-10-17,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2018-10-18,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2018-10-19,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2018-10-22,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2018-10-23,0.27,0.27,0.24,0.24,159700,8.10000000000001,8.10000000000001,7.20000000000001,7.20000000000001,5323.33333333333,0.0,1.0
2018-10-24,0.27,0.27,0.27,0.27,0,8.10000000000001,8.10000000000001,8.10000000000001,8.10000000000001,0,0.0,1.0
2018-10-25,0.27,0.27,0.27,0.27,0,8.10000000000001,8.10000000000001,8.10000000000001,8.10000000000001,0,0.0,1.0
2018-10-26,0.27,0.27,0.27,0.27,0,8.10000000000001,8.10000000000001,8.10000000000001,8.10000000000001,0,0.0,1.0
2018-10-29,0.27,0.27,0.27,0.27,0,8.10000000000001,8.10000000000001,8.10000000000001,8.10000000000001,0,0.0,1.0
2018-10-30,0.23,0.24,0.23,0.24,104125,6.90000000000001,7.20000000000001,6.90000000000001,7.20000000000001,3470.83333333333,0.0,1.0
2018-10-31,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2018-11-01,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2018-11-02,0.23,0.23,0.23,0.23,2000,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,66.6666666666666,0.0,1.0
2018-11-05,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2018-11-06,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2018-11-07,0.23,0.23,0.23,0.23,6300,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,210,0.0,1.0
2018-11-08,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2018-11-09,0.23,0.23,0.23,0.23,5000,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,166.666666666666,0.0,1.0
2018-11-12,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2018-11-13,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2018-11-14,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2018-11-15,0.23,0.23,0.23,0.23,3000,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,99.9999999999999,0.0,1.0
2018-11-16,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2018-11-19,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2018-11-20,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2018-11-21,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2018-11-26,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2018-11-27,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2018-11-28,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2018-11-29,0.222,0.222,0.2139,0.2139,17000,6.66000000000001,6.66000000000001,6.41700000000001,6.41700000000001,566.666666666666,0.0,1.0
2018-11-30,0.172,0.2,0.17,0.2,154200,5.16000000000001,6.00000000000001,5.10000000000001,6.00000000000001,5139.99999999999,0.0,1.0
2018-12-03,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2018-12-04,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2018-12-06,0.185,0.185,0.185,0.185,860,5.55000000000001,5.55000000000001,5.55000000000001,5.55000000000001,28.6666666666666,0.0,1.0
2018-12-07,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2018-12-10,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2018-12-11,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2018-12-12,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2018-12-13,0.22,0.22,0.19,0.2,68790,6.60000000000001,6.60000000000001,5.70000000000001,6.00000000000001,2293,0.0,1.0
2018-12-14,0.19,0.19,0.19,0.19,2000,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,66.6666666666666,0.0,1.0
2018-12-18,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2018-12-20,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2018-12-21,0.17,0.17,0.17,0.17,4900,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,163.333333333333,0.0,1.0
2018-12-24,0.17,0.18,0.17,0.17,24400,5.10000000000001,5.40000000000001,5.10000000000001,5.10000000000001,813.333333333332,0.0,1.0
2018-12-26,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2018-12-27,0.165,0.165,0.165,0.165,3000,4.95000000000001,4.95000000000001,4.95000000000001,4.95000000000001,99.9999999999998,0.0,1.0
2018-12-31,0.145,0.165,0.145,0.165,18856,4.35,4.95000000000001,4.35,4.95000000000001,628.533333333333,0.0,1.0
2019-01-02,0.21,0.21,0.21,0.21,3100,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,103.333333333333,0.0,1.0
2019-01-03,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2019-01-04,0.2,0.2,0.2,0.2,500,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,16.6666666666666,0.0,1.0
2019-01-07,0.2,0.2,0.2,0.2,59802,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,1993.4,0.0,1.0
2019-01-08,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-01-09,0.201,0.201,0.201,0.201,100,6.03000000000001,6.03000000000001,6.03000000000001,6.03000000000001,3.33333333333333,0.0,1.0
2019-01-10,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-01-11,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-01-14,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-01-15,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-01-16,0.22,0.22,0.2,0.2,11000,6.60000000000001,6.60000000000001,6.00000000000001,6.00000000000001,366.666666666666,0.0,1.0
2019-01-17,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-01-18,0.2,0.2,0.2,0.2,15000,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,499.999999999999,0.0,1.0
2019-01-23,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-01-24,0.22,0.22,0.22,0.22,5200,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,173.333333333333,0.0,1.0
2019-01-25,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-01-28,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-01-29,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-01-30,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-01-31,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-02-01,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-02-04,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-02-05,0.22,0.22,0.22,0.22,50,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,1.66666666666666,0.0,1.0
2019-02-06,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-02-07,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-02-08,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-02-11,0.21,0.21,0.21,0.21,9100,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,303.333333333333,0.0,1.0
2019-02-12,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2019-02-13,0.2,0.2,0.2,0.2,20000,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,666.666666666666,0.0,1.0
2019-02-14,0.2,0.2001,0.2,0.2001,19900,6.00000000000001,6.00300000000001,6.00000000000001,6.00300000000001,663.333333333332,0.0,1.0
2019-02-15,0.215,0.21725,0.2,0.201,76596,6.45000000000001,6.51750000000001,6.00000000000001,6.03000000000001,2553.2,0.0,1.0
2019-02-20,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-02-26,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-02-27,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-02-28,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-03-01,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-03-04,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-03-05,0.26,0.26,0.26,0.26,3846,7.80000000000001,7.80000000000001,7.80000000000001,7.80000000000001,128.2,0.0,1.0
2019-03-06,0.25,0.25,0.25,0.25,1500,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,49.9999999999999,0.0,1.0
2019-03-07,0.25,0.25,0.25,0.25,0,7.50000000000001,7.50000000000001,7.50000000000001,7.50000000000001,0,0.0,1.0
2019-03-08,0.26,0.26,0.26,0.26,964,7.80000000000001,7.80000000000001,7.80000000000001,7.80000000000001,32.1333333333333,0.0,1.0
2019-03-11,0.26,0.26,0.26,0.26,0,7.80000000000001,7.80000000000001,7.80000000000001,7.80000000000001,0,0.0,1.0
2019-03-12,0.2595,0.2595,0.2595,0.2595,1000,7.78500000000001,7.78500000000001,7.78500000000001,7.78500000000001,33.3333333333333,0.0,1.0
2019-03-13,0.26,0.26,0.26,0.26,0,7.80000000000001,7.80000000000001,7.80000000000001,7.80000000000001,0,0.0,1.0
2019-03-14,0.26,0.26,0.26,0.26,0,7.80000000000001,7.80000000000001,7.80000000000001,7.80000000000001,0,0.0,1.0
2019-03-18,0.26,0.26,0.26,0.26,0,7.80000000000001,7.80000000000001,7.80000000000001,7.80000000000001,0,0.0,1.0
2019-03-20,0.26,0.26,0.26,0.26,0,7.80000000000001,7.80000000000001,7.80000000000001,7.80000000000001,0,0.0,1.0
2019-03-21,0.26,0.26,0.26,0.26,0,7.80000000000001,7.80000000000001,7.80000000000001,7.80000000000001,0,0.0,1.0
2019-03-22,0.23,0.23,0.23,0.23,1800,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,59.9999999999999,0.0,1.0
2019-03-25,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2019-03-26,0.2624,0.2624,0.2624,0.2624,500,7.87200000000001,7.87200000000001,7.87200000000001,7.87200000000001,16.6666666666667,0.0,1.0
2019-03-27,0.22,0.23,0.22,0.23,30000,6.60000000000001,6.90000000000001,6.60000000000001,6.90000000000001,999.999999999999,0.0,1.0
2019-03-28,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-03-29,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-04-01,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-04-02,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-04-03,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-04-04,0.19,0.19,0.19,0.19,1000,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,33.3333333333333,0.0,1.0
2019-04-05,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2019-04-08,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2019-04-09,0.19,0.19,0.19,0.19,50,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,1.66666666666666,0.0,1.0
2019-04-10,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2019-04-11,0.21,0.21,0.21,0.21,6000,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,200,0.0,1.0
2019-04-12,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2019-04-15,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2019-04-17,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2019-04-18,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2019-04-22,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2019-04-23,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2019-04-24,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2019-04-25,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2019-04-29,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2019-04-30,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2019-05-01,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2019-05-02,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2019-05-03,0.2,0.2,0.2,0.2,1400,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,46.6666666666666,0.0,1.0
2019-05-06,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-05-07,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-05-08,0.2,0.2,0.2,0.2,18600,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,619.999999999999,0.0,1.0
2019-05-09,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-05-10,0.2,0.2,0.2,0.2,30900,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,1030,0.0,1.0
2019-05-13,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-05-14,0.195,0.195,0.195,0.195,100,5.85000000000001,5.85000000000001,5.85000000000001,5.85000000000001,3.33333333333333,0.0,1.0
2019-05-15,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-05-16,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-05-17,0.23,0.23,0.18,0.195,28932,6.90000000000001,6.90000000000001,5.40000000000001,5.85000000000001,964.399999999999,0.0,1.0
2019-05-20,0.23,0.23,0.23,0.23,0,6.90000000000001,6.90000000000001,6.90000000000001,6.90000000000001,0,0.0,1.0
2019-05-21,0.18,0.18,0.18,0.18,1000,5.40000000000001,5.40000000000001,5.40000000000001,5.40000000000001,33.3333333333333,0.0,1.0
2019-05-22,0.18,0.18,0.18,0.18,0,5.40000000000001,5.40000000000001,5.40000000000001,5.40000000000001,0,0.0,1.0
2019-05-23,0.18,0.18,0.18,0.18,0,5.40000000000001,5.40000000000001,5.40000000000001,5.40000000000001,0,0.0,1.0
2019-05-24,0.2249,0.2249,0.18,0.18,7600,6.74700000000001,6.74700000000001,5.40000000000001,5.40000000000001,253.333333333333,0.0,1.0
2019-05-28,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-05-29,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-05-30,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-05-31,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-06-03,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-06-05,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-06-06,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-06-11,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-06-12,0.2225,0.2225,0.2225,0.2225,100,6.67500000000001,6.67500000000001,6.67500000000001,6.67500000000001,3.33333333333333,0.0,1.0
2019-06-13,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-06-14,0.22,0.22,0.22,0.22,0,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,0,0.0,1.0
2019-06-17,0.19,0.19,0.19,0.19,1050,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,34.9999999999999,0.0,1.0
2019-06-18,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2019-06-21,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2019-06-24,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2019-06-25,0.1901,0.1901,0.1901,0.1901,20,5.70300000000001,5.70300000000001,5.70300000000001,5.70300000000001,0.666666666666665,0.0,1.0
2019-06-26,0.2,0.2,0.2,0.2,1500,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,49.9999999999999,0.0,1.0
2019-06-27,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-06-28,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-07-01,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-07-02,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-07-03,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-07-05,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-07-08,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-07-09,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-07-10,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-07-11,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-07-12,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-07-15,0.2,0.2,0.2,0.2,12500,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,416.666666666666,0.0,1.0
2019-07-16,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-07-17,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-07-18,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-07-19,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-07-22,0.2,0.2,0.2,0.2,33000,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,1100,0.0,1.0
2019-07-23,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-07-24,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-07-25,0.2,0.2,0.2,0.2,0,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,0,0.0,1.0
2019-07-26,0.195,0.195,0.195,0.195,1800,5.85000000000001,5.85000000000001,5.85000000000001,5.85000000000001,59.9999999999999,0.0,1.0
2019-07-29,0.2,0.2,0.2,0.2,1800,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,59.9999999999999,0.0,1.0
2019-07-30,0.2,0.2,0.2,0.2,1800,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,59.9999999999999,0.0,1.0
2019-07-31,0.2,0.2,0.2,0.2,1800,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,59.9999999999999,0.0,1.0
2019-08-01,0.2,0.2,0.2,0.2,1800,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,59.9999999999999,0.0,1.0
2019-08-02,0.2,0.2,0.2,0.2,1800,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,59.9999999999999,0.0,1.0
2019-08-05,0.2,0.2,0.2,0.2,1800,6.00000000000001,6.00000000000001,6.00000000000001,6.00000000000001,59.9999999999999,0.0,1.0
2019-08-06,0.1901,0.19015,0.1901,0.19015,8210,5.70300000000001,5.70450000000001,5.70300000000001,5.70450000000001,273.666666666666,0.0,1.0
2019-08-07,0.19,0.19,0.19,0.19,8200,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,273.333333333333,0.0,1.0
2019-08-08,0.19,0.19,0.19,0.19,8200,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,273.333333333333,0.0,1.0
2019-08-09,0.19,0.19,0.19,0.19,8200,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,273.333333333333,0.0,1.0
2019-08-12,0.19,0.19,0.19,0.19,8200,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,273.333333333333,0.0,1.0
2019-08-13,0.19,0.19,0.19,0.19,8200,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,273.333333333333,0.0,1.0
2019-08-14,0.19,0.1901,0.19,0.1901,45000,5.70000000000001,5.70300000000001,5.70000000000001,5.70300000000001,1500,0.0,1.0
2019-08-15,0.19,0.19,0.19,0.19,45000,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,1500,0.0,1.0
2019-08-19,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2019-08-20,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2019-08-21,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2019-08-22,0.19,0.19,0.19,0.19,0,5.70000000000001,5.70000000000001,5.70000000000001,5.70000000000001,0,0.0,1.0
2019-08-23,0.185,0.185,0.185,0.185,25000,5.55000000000001,5.55000000000001,5.55000000000001,5.55000000000001,833.333333333332,0.0,1.0
2019-08-26,0.1744,0.1744,0.1744,0.1744,1000,5.23200000000001,5.23200000000001,5.23200000000001,5.23200000000001,33.3333333333333,0.0,1.0
2019-08-27,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-08-28,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-08-29,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-08-30,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-09-03,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-09-04,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-09-05,0.17,0.17,0.17,0.17,2000,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,66.6666666666665,0.0,1.0
2019-09-06,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-09-09,0.17,0.17,0.17,0.17,2423,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,80.7666666666665,0.0,1.0
2019-09-10,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-09-11,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-09-12,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-09-13,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-09-16,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-09-17,0.1701,0.1701,0.1701,0.1701,1950,5.10300000000001,5.10300000000001,5.10300000000001,5.10300000000001,64.9999999999999,0.0,1.0
2019-09-18,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-09-19,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-09-20,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-09-23,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-09-24,0.17,0.17,0.17,0.17,400,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,13.3333333333333,0.0,1.0
2019-09-25,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-09-26,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-09-27,0.1701,0.1701,0.1701,0.1701,5000,5.10300000000001,5.10300000000001,5.10300000000001,5.10300000000001,166.666666666666,0.0,1.0
2019-09-30,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-10-01,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-10-02,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-10-03,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-10-04,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-10-07,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-10-08,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-10-09,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-10-10,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-10-11,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-10-14,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-10-15,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-10-16,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-10-17,0.17,0.17,0.17,0.17,0,5.10000000000001,5.10000000000001,5.10000000000001,5.10000000000001,0,0.0,1.0
2019-10-18,0.15,0.1702,0.15,0.1702,27500,4.5,5.10600000000001,4.5,5.10600000000001,916.666666666667,0.0,1.0
2019-10-21,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2019-10-22,0.1351,0.1351,0.1351,0.1351,1100,4.053,4.053,4.053,4.053,36.6666666666667,0.0,1.0
2019-10-23,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2019-10-24,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2019-10-25,0.15,0.15,0.0801,0.1355,166150,4.5,4.5,2.403,4.065,5538.33333333333,0.0,1.0
2019-10-28,0.14,0.14,0.14,0.14,2700,4.2,4.2,4.2,4.2,90,0.0,1.0
2019-10-29,0.15,0.15,0.14,0.14,6860,4.5,4.5,4.2,4.2,228.666666666667,0.0,1.0
2019-10-30,0.15,0.15,0.15,0.15,13900,4.5,4.5,4.5,4.5,463.333333333333,0.0,1.0
2019-10-31,0.1,0.15,0.1,0.14,24282,3.0,4.5,3.0,4.2,809.4,0.0,1.0
2019-11-01,0.1,0.1,0.1,0.1,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2019-11-04,0.13,0.14,0.13,0.14,11200,3.9,4.2,3.9,4.2,373.333333333333,0.0,1.0
2019-11-05,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2019-11-06,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2019-11-07,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2019-11-08,0.12,0.12,0.12,0.12,2000,3.6,3.6,3.6,3.6,66.6666666666667,0.0,1.0
2019-11-11,0.12,0.12,0.12,0.12,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2019-11-12,0.12,0.12,0.12,0.12,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2019-11-13,0.12,0.12,0.12,0.12,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2019-11-14,0.12,0.12,0.12,0.12,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2019-11-15,0.12,0.12,0.12,0.12,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2019-11-18,0.12,0.12,0.12,0.12,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2019-11-19,0.12,0.12,0.12,0.12,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2019-11-20,0.12,0.12,0.12,0.12,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2019-11-21,0.12,0.12,0.12,0.12,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2019-11-22,0.12,0.12,0.12,0.12,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2019-11-25,0.14,0.14,0.14,0.14,180,4.2,4.2,4.2,4.2,6,0.0,1.0
2019-11-26,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2019-11-27,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2019-11-29,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2019-12-02,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2019-12-03,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2019-12-04,0.1373,0.1373,0.1373,0.1373,10000,4.119,4.119,4.119,4.119,333.333333333333,0.0,1.0
2019-12-05,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2019-12-06,0.149085,0.149085,0.149085,0.149085,400,4.47255,4.47255,4.47255,4.47255,13.3333333333333,0.0,1.0
2019-12-09,0.1401,0.1401,0.1401,0.1401,10000,4.203,4.203,4.203,4.203,333.333333333333,0.0,1.0
2019-12-10,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2019-12-11,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2019-12-12,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2019-12-13,0.14,0.14,0.14,0.14,35516,4.2,4.2,4.2,4.2,1183.86666666667,0.0,1.0
2019-12-16,0.1323,0.1323,0.1323,0.1323,175,3.969,3.969,3.969,3.969,5.83333333333333,0.0,1.0
2019-12-17,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2019-12-18,0.1323,0.1324,0.1323,0.1324,5400,3.969,3.972,3.969,3.972,180,0.0,1.0
2019-12-19,0.1323,0.1323,0.1,0.1,7150,3.969,3.969,3.0,3.0,238.333333333333,0.0,1.0
2019-12-20,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2019-12-23,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2019-12-24,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2019-12-26,0.1323,0.1323,0.1323,0.1323,250,3.969,3.969,3.969,3.969,8.33333333333333,0.0,1.0
2019-12-27,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2019-12-30,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2019-12-31,0.13,0.13,0.13,0.13,100,3.9,3.9,3.9,3.9,3.33333333333333,0.0,1.0
2020-01-02,0.13,0.13,0.13,0.13,10000,3.9,3.9,3.9,3.9,333.333333333333,0.0,1.0
2020-01-03,0.13,0.246,0.13,0.246,100100,3.9,7.38000000000001,3.9,7.38000000000001,3336.66666666667,0.0,1.0
2020-01-06,0.13,0.13,0.13,0.13,55000,3.9,3.9,3.9,3.9,1833.33333333333,0.0,1.0
2020-01-07,0.13,0.14,0.12,0.12,120000,3.9,4.2,3.6,3.6,4000,0.0,1.0
2020-01-08,0.09,0.1351,0.09,0.1351,81900,2.7,4.053,2.7,4.053,2730,0.0,1.0
2020-01-09,0.09,0.09,0.09,0.09,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2020-01-10,0.13,0.13,0.13,0.13,7000,3.9,3.9,3.9,3.9,233.333333333333,0.0,1.0
2020-01-13,0.13,0.13,0.13,0.13,11,3.9,3.9,3.9,3.9,0.366666666666667,0.0,1.0
2020-01-14,0.13,0.13,0.13,0.13,1,3.9,3.9,3.9,3.9,0.0333333333333333,0.0,1.0
2020-01-15,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2020-01-16,0.13,0.13,0.13,0.13,2,3.9,3.9,3.9,3.9,0.0666666666666667,0.0,1.0
2020-01-17,0.22,0.22,0.15,0.15,26469,6.60000000000001,6.60000000000001,4.5,4.5,882.299999999999,0.0,1.0
2020-01-21,0.21,0.21,0.21,0.21,147,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,4.89999999999999,0.0,1.0
2020-01-22,0.20995,0.20995,0.20995,0.20995,500,6.29850000000001,6.29850000000001,6.29850000000001,6.29850000000001,16.6666666666666,0.0,1.0
2020-01-23,0.15,0.15,0.15,0.15,15126,4.5,4.5,4.5,4.5,504.2,0.0,1.0
2020-01-24,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2020-01-27,0.15,0.15,0.15,0.15,300,4.5,4.5,4.5,4.5,10,0.0,1.0
2020-01-28,0.13,0.15,0.13,0.15,7166,3.9,4.5,3.9,4.5,238.866666666667,0.0,1.0
2020-01-29,0.13,0.13,0.13,0.13,2000,3.9,3.9,3.9,3.9,66.6666666666667,0.0,1.0
2020-01-31,0.13,0.13,0.13,0.13,500,3.9,3.9,3.9,3.9,16.6666666666667,0.0,1.0
2020-02-03,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2020-02-04,0.13,0.13,0.13,0.13,5000,3.9,3.9,3.9,3.9,166.666666666667,0.0,1.0
2020-02-06,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2020-02-07,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2020-02-10,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2020-02-11,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2020-02-12,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2020-02-13,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2020-02-14,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2020-02-18,0.15,0.15,0.15,0.15,22153,4.5,4.5,4.5,4.5,738.433333333333,0.0,1.0
2020-02-19,0.13,0.15,0.13,0.15,4000,3.9,4.5,3.9,4.5,133.333333333333,0.0,1.0
2020-02-20,0.15,0.15,0.15,0.15,11000,4.5,4.5,4.5,4.5,366.666666666667,0.0,1.0
2020-02-21,0.15,0.15,0.15,0.15,100,4.5,4.5,4.5,4.5,3.33333333333333,0.0,1.0
2020-02-24,0.13,0.13,0.13,0.13,2000,3.9,3.9,3.9,3.9,66.6666666666667,0.0,1.0
2020-02-25,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2020-02-26,0.13005,0.13005,0.13005,0.13005,300,3.9015,3.9015,3.9015,3.9015,10,0.0,1.0
2020-02-27,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2020-02-28,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2020-03-02,0.15,0.15,0.15,0.15,13900,4.5,4.5,4.5,4.5,463.333333333333,0.0,1.0
2020-03-03,0.12,0.13,0.1009,0.13,69800,3.6,3.9,3.027,3.9,2326.66666666667,0.0,1.0
2020-03-04,0.12,0.12,0.12,0.12,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2020-03-05,0.12,0.12,0.12,0.12,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2020-03-06,0.12,0.12,0.12,0.12,78,3.6,3.6,3.6,3.6,2.6,0.0,1.0
2020-03-09,0.12,0.12,0.12,0.12,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2020-03-10,0.12,0.12,0.12,0.12,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2020-03-11,0.12,0.12,0.12,0.12,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2020-03-12,0.1201,0.1201,0.1201,0.1201,1000,3.603,3.603,3.603,3.603,33.3333333333333,0.0,1.0
2020-03-13,0.11,0.11,0.11,0.11,5000,3.3,3.3,3.3,3.3,166.666666666667,0.0,1.0
2020-03-16,0.11,0.11,0.11,0.11,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2020-03-17,0.11,0.11,0.11,0.11,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2020-03-18,0.11,0.11,0.11,0.11,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2020-03-19,0.11,0.11,0.11,0.11,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2020-03-20,0.11,0.11,0.11,0.11,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2020-03-23,0.11,0.11,0.11,0.11,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2020-03-24,0.1497,0.1497,0.12,0.12,18081,4.491,4.491,3.6,3.6,602.7,0.0,1.0
2020-03-25,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2020-03-26,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2020-03-27,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2020-03-30,0.1,0.1,0.0851,0.0851,25365,3.0,3.0,2.553,2.553,845.5,0.0,1.0
2020-03-31,0.1,0.1,0.1,0.1,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2020-04-01,0.1,0.1,0.1,0.1,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2020-04-02,0.1,0.1,0.1,0.1,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2020-04-03,0.1,0.1,0.1,0.1,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2020-04-06,0.1,0.1,0.1,0.1,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2020-04-07,0.1497,0.1497,0.1497,0.1497,7500,4.491,4.491,4.491,4.491,250,0.0,1.0
2020-04-08,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2020-04-09,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2020-04-13,0.1101,0.115,0.1101,0.115,25397,3.303,3.45,3.303,3.45,846.566666666667,0.0,1.0
2020-04-14,0.14,0.14,0.14,0.14,20000,4.2,4.2,4.2,4.2,666.666666666667,0.0,1.0
2020-04-15,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2020-04-16,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2020-04-17,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2020-04-20,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2020-04-21,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2020-04-22,0.18,0.18,0.18,0.18,563,5.40000000000001,5.40000000000001,5.40000000000001,5.40000000000001,18.7666666666666,0.0,1.0
2020-04-23,0.18,0.18,0.18,0.18,0,5.40000000000001,5.40000000000001,5.40000000000001,5.40000000000001,0,0.0,1.0
2020-04-24,0.18,0.18,0.18,0.18,0,5.40000000000001,5.40000000000001,5.40000000000001,5.40000000000001,0,0.0,1.0
2020-04-27,0.15,0.15,0.15,0.15,200,4.5,4.5,4.5,4.5,6.66666666666667,0.0,1.0
2020-04-28,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2020-04-29,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2020-04-30,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2020-05-01,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2020-05-04,0.15,0.15,0.15,0.15,35,4.5,4.5,4.5,4.5,1.16666666666667,0.0,1.0
2020-05-05,0.12,0.12,0.12,0.12,563,3.6,3.6,3.6,3.6,18.7666666666667,0.0,1.0
2020-05-06,0.12,0.12,0.12,0.12,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2020-05-07,0.13,0.13,0.13,0.13,20000,3.9,3.9,3.9,3.9,666.666666666667,0.0,1.0
2020-05-08,0.125,0.13,0.125,0.13,10900,3.75,3.9,3.75,3.9,363.333333333333,0.0,1.0
2020-05-11,0.125,0.125,0.125,0.125,10,3.75,3.75,3.75,3.75,0.333333333333333,0.0,1.0
2020-05-12,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2020-05-13,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2020-05-14,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2020-05-15,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2020-05-18,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2020-05-19,0.13,0.13,0.13,0.13,3000,3.9,3.9,3.9,3.9,100,0.0,1.0
2020-05-20,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2020-05-21,0.13,0.13,0.13,0.13,6600,3.9,3.9,3.9,3.9,220,0.0,1.0
2020-05-22,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2020-05-26,0.13,0.14,0.13,0.14,115455,3.9,4.2,3.9,4.2,3848.5,0.0,1.0
2020-05-27,0.13,0.13,0.13,0.13,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2020-05-28,0.14,0.1699,0.14,0.14825,35590,4.2,5.097,4.2,4.4475,1186.33333333333,0.0,1.0
2020-05-29,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2020-06-01,0.14,0.14,0.14,0.14,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2020-06-02,0.16,0.16,0.15,0.15,31000,4.80000000000001,4.80000000000001,4.5,4.5,1033.33333333333,0.0,1.0
2020-06-03,0.2,0.2,0.1699,0.1699,55200,6.00000000000001,6.00000000000001,5.097,5.097,1840,0.0,1.0
2020-06-04,0.21,0.2275,0.21,0.2275,26400,6.30000000000001,6.82500000000001,6.30000000000001,6.82500000000001,879.999999999999,0.0,1.0
2020-06-05,0.1601,0.1601,0.1601,0.1601,100,4.80300000000001,4.80300000000001,4.80300000000001,4.80300000000001,3.33333333333333,0.0,1.0
2020-06-08,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2020-06-09,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2020-06-10,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2020-06-11,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2020-06-12,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2020-06-15,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2020-06-16,0.18,0.18,0.18,0.18,500,5.40000000000001,5.40000000000001,5.40000000000001,5.40000000000001,16.6666666666666,0.0,1.0
2020-06-17,0.18,0.19,0.16,0.16,35400,5.40000000000001,5.70000000000001,4.80000000000001,4.80000000000001,1180,0.0,1.0
2020-06-18,0.24,0.24,0.24,0.24,500,7.20000000000001,7.20000000000001,7.20000000000001,7.20000000000001,16.6666666666666,0.0,1.0
2020-06-19,0.24,0.24,0.24,0.24,27600,7.20000000000001,7.20000000000001,7.20000000000001,7.20000000000001,919.999999999999,0.0,1.0
2020-06-22,0.24,0.24,0.24,0.24,0,7.20000000000001,7.20000000000001,7.20000000000001,7.20000000000001,0,0.0,1.0
2020-06-23,0.24,0.24,0.24,0.24,0,7.20000000000001,7.20000000000001,7.20000000000001,7.20000000000001,0,0.0,1.0
2020-06-24,0.24,0.24,0.24,0.24,1,7.20000000000001,7.20000000000001,7.20000000000001,7.20000000000001,0.0333333333333333,0.0,1.0
2020-06-25,0.24,0.24,0.24,0.24,0,7.20000000000001,7.20000000000001,7.20000000000001,7.20000000000001,0,0.0,1.0
2020-06-26,0.24,0.24,0.24,0.24,0,7.20000000000001,7.20000000000001,7.20000000000001,7.20000000000001,0,0.0,1.0
2020-06-29,0.24,0.24,0.24,0.24,300,7.20000000000001,7.20000000000001,7.20000000000001,7.20000000000001,9.99999999999999,0.0,1.0
2020-06-30,0.21,0.21,0.21,0.21,200,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,6.66666666666666,0.0,1.0
2020-07-01,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2020-07-02,0.21,0.21,0.21,0.21,0,6.30000000000001,6.30000000000001,6.30000000000001,6.30000000000001,0,0.0,1.0
2020-07-06,0.162,0.162,0.162,0.162,300,4.86000000000001,4.86000000000001,4.86000000000001,4.86000000000001,9.99999999999998,0.0,1.0
2020-07-07,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2020-07-08,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2020-07-09,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2020-07-10,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2020-07-13,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2020-07-14,0.1601,0.162,0.1601,0.162,20000,4.80300000000001,4.86000000000001,4.80300000000001,4.86000000000001,666.666666666665,0.0,1.0
2020-07-15,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2020-07-16,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2020-07-17,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2020-07-20,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2020-07-21,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2020-07-22,0.1601,0.1601,0.1601,0.1601,0,4.80300000000001,4.80300000000001,4.80300000000001,4.80300000000001,0,0.0,1.0
2020-07-23,0.16,0.16,0.16,0.16,20000,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,666.666666666665,0.0,1.0
2020-07-24,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2020-07-27,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2020-07-28,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2020-07-29,0.16,0.16,0.16,0.16,0,4.80000000000001,4.80000000000001,4.80000000000001,4.80000000000001,0,0.0,1.0
2020-07-30,0.18,0.18,0.18,0.18,980,5.40000000000001,5.40000000000001,5.40000000000001,5.40000000000001,32.6666666666666,0.0,1.0
2020-07-31,0.18,0.18,0.18,0.18,1480,5.40000000000001,5.40000000000001,5.40000000000001,5.40000000000001,49.3333333333332,0.0,1.0
2020-08-03,0.2,0.2,0.132,0.132,7040,6.00000000000001,6.00000000000001,3.96,3.96,234.666666666666,0.0,1.0
2020-08-04,0.15,0.15,0.15,0.15,500,4.5,4.5,4.5,4.5,16.6666666666667,0.0,1.0
2020-08-05,0.15,0.15,0.15,0.15,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2020-08-06,0.18,0.18,0.18,0.18,15000,5.40000000000001,5.40000000000001,5.40000000000001,5.40000000000001,499.999999999999,0.0,1.0
2020-08-07,0.22,0.22,0.22,0.22,41155,6.60000000000001,6.60000000000001,6.60000000000001,6.60000000000001,1371.83333333333,0.0,1.0
2020-08-10,0.24,0.24,0.21,0.24,11000,7.20000000000001,7.20000000000001,6.30000000000001,7.20000000000001,366.666666666666,0.0,1.0
2020-08-11,0.24,0.24,0.24,0.24,0,7.20000000000001,7.20000000000001,7.20000000000001,7.20000000000001,0,0.0,1.0
2020-08-12,0.24,0.24,0.24,0.24,0,7.20000000000001,7.20000000000001,7.20000000000001,7.20000000000001,0,0.0,1.0
2020-08-13,0.24,0.24,0.24,0.24,0,7.20000000000001,7.20000000000001,7.20000000000001,7.20000000000001,0,0.0,1.0
2020-08-14,0.31,0.31,0.28,0.28,95000,9.30000000000001,9.30000000000001,8.40000000000001,8.40000000000001,3166.66666666666,0.0,1.0
2020-08-17,0.33,0.38,0.33,0.33,58872,9.90000000000001,11.4,9.90000000000001,9.90000000000001,1962.4,0.0,1.0
2020-08-18,0.5,0.5,0.36155,0.36155,184025,15.0,15.0,10.8465,10.8465,6134.16666666667,0.0,1.0
2020-08-19,0.4,0.5,0.38,0.5,35172,12.0,15.0,11.4,15.0,1172.4,0.0,1.0
2020-08-20,0.44,0.5,0.41,0.45,34055,13.2,15.0,12.3,13.5,1135.16666666667,0.0,1.0
2020-08-21,0.46,0.5,0.4475,0.46,56172,13.8,15.0,13.425,13.8,1872.4,0.0,1.0
2020-08-24,0.42,0.45,0.41,0.45,23830,12.6,13.5,12.3,13.5,794.333333333333,0.0,1.0
2020-08-25,0.54,0.67,0.42,0.44,96101,16.2,20.1,12.6,13.2,3203.36666666667,0.0,1.0
2020-08-26,0.66,0.87,0.61,0.6395,140502,19.8,26.1,18.3,19.185,4683.4,0.0,1.0
2020-08-27,0.56,0.699,0.54,0.6501,30010,16.8,20.97,16.2,19.503,1000.33333333333,0.0,1.0
2020-08-28,0.55,0.6,0.47,0.6,16750,16.5,18.0,14.1,18.0,558.333333333333,0.0,1.0
2020-08-31,0.6499,0.6499,0.55,0.55,22671,19.497,19.497,16.5,16.5,755.7,0.0,1.0
2020-09-01,0.6605,0.7,0.59,0.59,33191,19.815,21.0,17.7,17.7,1106.36666666667,0.0,1.0
2020-09-02,0.7,0.74,0.643035,0.643035,14069,21.0,22.2,19.29105,19.29105,468.966666666667,0.0,1.0
2020-09-03,0.66,0.7,0.66,0.7,3501,19.8,21.0,19.8,21.0,116.7,0.0,1.0
2020-09-04,0.7,0.7,0.61,0.68,137595,21.0,21.0,18.3,20.4,4586.5,0.0,1.0
2020-09-08,0.66,0.72,0.6012,0.71,32344,19.8,21.6,18.036,21.3,1078.13333333333,0.0,1.0
2020-09-09,0.66,0.66,0.59,0.596,3670,19.8,19.8,17.7,17.88,122.333333333333,0.0,1.0
2020-09-10,0.65,0.65,0.64,0.64,5000,19.5,19.5,19.2,19.2,166.666666666667,0.0,1.0
2020-09-11,0.69,0.69,0.63,0.63,3515,20.7,20.7,18.9,18.9,117.166666666667,0.0,1.0
2020-09-14,0.65,0.7,0.402,0.7,33300,19.5,21.0,12.06,21.0,1110,0.0,1.0
2020-09-15,0.69,0.7,0.57,0.65,17790,20.7,21.0,17.1,19.5,593,0.0,1.0
2020-09-16,0.68,0.7,0.62,0.7,7912,20.4,21.0,18.6,21.0,263.733333333333,0.0,1.0
2020-09-17,0.66,0.66,0.59,0.65,10100,19.8,19.8,17.7,19.5,336.666666666667,0.0,1.0
2020-09-18,0.68,0.68,0.58,0.58,6200,20.4,20.4,17.4,17.4,206.666666666667,0.0,1.0
2020-09-21,0.68,0.7998,0.68,0.699,35407,20.4,23.994,20.4,20.97,1180.23333333333,0.0,1.0
2020-09-22,0.72,0.72,0.67,0.67,3800,21.6,21.6,20.1,20.1,126.666666666667,0.0,1.0
2020-09-23,0.72,0.72,0.72,0.72,0,21.6,21.6,21.6,21.6,0,0.0,1.0
2020-09-24,0.67,0.68,0.63,0.68,10600,20.1,20.4,18.9,20.4,353.333333333333,0.0,1.0
2020-09-25,0.657,0.68,0.65,0.68,3647,19.71,20.4,19.5,20.4,121.566666666667,0.0,1.0
2020-09-28,0.64,0.68,0.6275,0.6275,6142,19.2,20.4,18.825,18.825,204.733333333333,0.0,1.0
2020-09-29,0.68,0.68,0.63,0.63,13200,20.4,20.4,18.9,18.9,440,0.0,1.0
2020-09-30,0.64,0.68,0.639,0.639,46157,19.2,20.4,19.17,19.17,1538.56666666667,0.0,1.0
2020-10-01,0.63,0.63,0.63,0.63,1001,18.9,18.9,18.9,18.9,33.3666666666667,0.0,1.0
2020-10-02,0.63,0.7,0.625,0.7,23050,18.9,21.0,18.75,21.0,768.333333333333,0.0,1.0
2020-10-05,0.64,0.7,0.64,0.65,23314,19.2,21.0,19.2,19.5,777.133333333333,0.0,1.0
2020-10-06,0.64,0.64,0.64,0.64,1,19.2,19.2,19.2,19.2,0.0333333333333333,0.0,1.0
2020-10-07,0.64,0.68,0.615,0.615,12772,19.2,20.4,18.45,18.45,425.733333333333,0.0,1.0
2020-10-08,0.7,0.7,0.695,0.695,3500,21.0,21.0,20.85,20.85,116.666666666667,0.0,1.0
2020-10-09,0.7,0.7,0.7,0.7,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2020-10-12,0.625,0.64,0.625,0.64,7704,18.75,19.2,18.75,19.2,256.8,0.0,1.0
2020-10-13,0.625,0.625,0.625,0.625,0,18.75,18.75,18.75,18.75,0,0.0,1.0
2020-10-14,0.64,0.64,0.64,0.64,8396,19.2,19.2,19.2,19.2,279.866666666667,0.0,1.0
2020-10-15,0.64,0.64,0.64,0.64,11100,19.2,19.2,19.2,19.2,370,0.0,1.0
2020-10-16,0.64,0.64,0.64,0.64,0,19.2,19.2,19.2,19.2,0,0.0,1.0
2020-10-19,0.67,0.67,0.67,0.67,15050,20.1,20.1,20.1,20.1,501.666666666667,0.0,1.0
2020-10-20,0.6675,0.7,0.65,0.7,15412,20.025,21.0,19.5,21.0,513.733333333333,0.0,1.0
2020-10-21,0.68,0.69,0.68,0.69,7000,20.4,20.7,20.4,20.7,233.333333333333,0.0,1.0
2020-10-22,0.68,0.68,0.65,0.67,15235,20.4,20.4,19.5,20.1,507.833333333333,0.0,1.0
2020-10-23,0.66,0.68,0.66,0.68,1500,19.8,20.4,19.8,20.4,50,0.0,1.0
2020-10-26,0.7598,0.7598,0.7598,0.7598,1000,22.794,22.794,22.794,22.794,33.3333333333333,0.0,1.0
2020-10-27,0.73,0.76,0.73,0.75,8076,21.9,22.8,21.9,22.5,269.2,0.0,1.0
2020-10-28,0.79,0.79,0.66,0.66,3000,23.7,23.7,19.8,19.8,100,0.0,1.0
2020-10-29,0.7,0.705465,0.7,0.705465,700,21.0,21.16395,21.0,21.16395,23.3333333333333,0.0,1.0
2020-10-30,0.7,0.7,0.7,0.7,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2020-11-02,0.66,0.66,0.66,0.66,300,19.8,19.8,19.8,19.8,10,0.0,1.0
2020-11-03,0.66,0.66,0.66,0.66,0,19.8,19.8,19.8,19.8,0,0.0,1.0
2020-11-04,0.66,0.66,0.66,0.66,250,19.8,19.8,19.8,19.8,8.33333333333333,0.0,1.0
2020-11-05,0.66,0.72495,0.589,0.72495,9390,19.8,21.7485,17.67,21.7485,313,0.0,1.0
2020-11-06,0.66,0.66,0.66,0.66,15,19.8,19.8,19.8,19.8,0.5,0.0,1.0
2020-11-09,0.66,0.66,0.66,0.66,0,19.8,19.8,19.8,19.8,0,0.0,1.0
2020-11-10,0.65,0.65,0.65,0.65,4000,19.5,19.5,19.5,19.5,133.333333333333,0.0,1.0
2020-11-11,0.65,0.65,0.65,0.65,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2020-11-12,0.65,0.65,0.65,0.65,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2020-11-13,0.65,0.65,0.65,0.65,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2020-11-16,0.79,0.79,0.6499,0.6499,87059,23.7,23.7,19.497,19.497,2901.96666666667,0.0,1.0
2020-11-17,0.84,0.85,0.71975,0.8,131037,25.2,25.5,21.5925,24.0,4367.9,0.0,1.0
2020-11-18,0.84,0.84,0.76,0.79,6273,25.2,25.2,22.8,23.7,209.1,0.0,1.0
2020-11-19,1.23,1.51,0.82,0.86,115067,36.9,45.3,24.6,25.8,3835.56666666667,0.0,1.0
2020-11-20,1.05,1.25,1.0,1.25,49673,31.5,37.5,30.0,37.5,1655.76666666667,0.0,1.0
2020-11-23,1.0,1.3,0.86,1.2,50603,30.0,39.0,25.8,36.0,1686.76666666667,0.0,1.0
2020-11-24,1.05,1.1,1.04,1.05,19243,31.5,33.0,31.2,31.5,641.433333333333,0.0,1.0
2020-11-25,1.1,1.1,1.0,1.0,1500,33.0,33.0,30.0,30.0,50,0.0,1.0
2020-11-27,1.08,1.1,1.0,1.1,14595,32.4,33.0,30.0,33.0,486.5,0.0,1.0
2020-11-30,1.06,1.06,1.0,1.01,2750,31.8,31.8,30.0,30.3,91.6666666666667,0.0,1.0
2020-12-01,1.1,1.15,1.0,1.0,44745,33.0,34.5,30.0,30.0,1491.5,0.0,1.0
2020-12-02,1.08,1.1,1.0,1.1,6700,32.4,33.0,30.0,33.0,223.333333333333,0.0,1.0
2020-12-03,1.05,1.08,0.96,0.96,500,31.5,32.4,28.8,28.8,16.6666666666667,0.0,1.0
2020-12-04,1.03,1.09,1.03,1.04,6545,30.9,32.7,30.9,31.2,218.166666666667,0.0,1.0
2020-12-07,1.01,1.025,0.97,1.02,8797,30.3,30.75,29.1,30.6,293.233333333333,0.0,1.0
2020-12-08,1.15,1.19,0.995,1.02,24648,34.5,35.7,29.85,30.6,821.6,0.0,1.0
2020-12-09,1.17,1.2,1.1,1.13,25004,35.1,36.0,33.0,33.9,833.466666666667,0.0,1.0
2020-12-10,1.15,1.15,1.1,1.12,7469,34.5,34.5,33.0,33.6,248.966666666667,0.0,1.0
2020-12-11,1.13,1.15,1.1,1.15,9850,33.9,34.5,33.0,34.5,328.333333333333,0.0,1.0
2020-12-14,1.13,1.13,1.13,1.13,0,33.9,33.9,33.9,33.9,0,0.0,1.0
2020-12-15,1.14,1.15,1.14,1.15,3011,34.2,34.5,34.2,34.5,100.366666666667,0.0,1.0
2020-12-16,1.19,1.25,1.19,1.25,14600,35.7,37.5,35.7,37.5,486.666666666667,0.0,1.0
2020-12-17,1.21,1.3,1.1,1.25,10410,36.3,39.0,33.0,37.5,347,0.0,1.0
2020-12-18,1.32,1.63,1.27,1.3,71524,39.6,48.9,38.1,39.0,2384.13333333333,0.0,1.0
2020-12-21,1.5,1.55,1.325,1.325,45408,45.0,46.5,39.75,39.75,1513.6,0.0,1.0
2020-12-22,1.55,1.63,1.5,1.6,100908,46.5,48.9,45.0,48.0000000000001,3363.6,0.0,1.0
2020-12-23,1.5399,1.63,1.29,1.63,27877,46.1970000000001,48.9,38.7,48.9,929.233333333331,0.0,1.0
2020-12-24,1.53,1.55,1.5,1.55,20348,45.9,46.5,45.0,46.5,678.266666666667,0.0,1.0
2020-12-28,1.5,1.53,1.42,1.42,1829,45.0,45.9,42.6,42.6,60.9666666666667,0.0,1.0
2020-12-29,1.47,1.54,1.42,1.48,2513,44.1,46.2000000000001,42.6,44.4,83.7666666666667,0.0,1.0
2020-12-30,1.47,1.55,1.47,1.47,3909,44.1,46.5,44.1,44.1,130.3,0.0,1.0
2020-12-31,1.45,1.55,1.35,1.55,9321,43.5,46.5,40.5,46.5,310.7,0.0,1.0
2021-01-04,1.4,1.5,1.34,1.5,24421,42.0,45.0,40.2,45.0,814.033333333333,0.0,1.0
2021-01-05,1.38,1.39,1.04,1.28,55706,41.4,41.7,31.2,38.4,1856.86666666667,0.0,1.0
2021-01-06,1.31,1.325,1.1,1.325,15193,39.3,39.75,33.0,39.75,506.433333333333,0.0,1.0
2021-01-07,1.28,1.38,1.21,1.3,65601,38.4,41.4,36.3,39.0,2186.7,0.0,1.0
2021-01-08,1.33,1.3765,1.3,1.3,28102,39.9,41.295,39.0,39.0,936.733333333333,0.0,1.0
2021-01-11,1.4,1.45,1.3,1.32,24412,42.0,43.5,39.0,39.6,813.733333333333,0.0,1.0
2021-01-12,1.25,1.38,1.23,1.3,54060,37.5,41.4,36.9,39.0,1802,0.0,1.0
2021-01-13,1.23,1.41,1.14,1.25,50314,36.9,42.3,34.2,37.5,1677.13333333333,0.0,1.0
2021-01-14,1.23,1.23,1.11,1.22,7060,36.9,36.9,33.3,36.6,235.333333333333,0.0,1.0
2021-01-15,1.23,1.23,1.17,1.17,8227,36.9,36.9,35.1,35.1,274.233333333333,0.0,1.0
2021-01-19,1.25,1.31,1.15,1.16,56289,37.5,39.3,34.5,34.8,1876.3,0.0,1.0
2021-01-20,1.44,1.45,1.19,1.39,53590,43.2,43.5,35.7,41.7,1786.33333333333,0.0,1.0
2021-01-21,1.49,1.49,1.31,1.41,36838,44.7,44.7,39.3,42.3,1227.93333333333,0.0,1.0
2021-01-22,1.49,1.5,1.35,1.5,25001,44.7,45.0,40.5,45.0,833.366666666667,0.0,1.0
2021-01-25,1.49,1.56,1.42,1.49,6785,44.7,46.8000000000001,42.6,44.7,226.166666666667,0.0,1.0
2021-01-26,1.6,1.615,1.42,1.5,35550,48.0000000000001,48.4500000000001,42.6,45.0,1185,0.0,1.0
2021-01-27,1.81,1.9,1.46,1.63,121211,54.3000000000001,57.0000000000001,43.8,48.9,4040.36666666666,0.0,1.0
2021-01-28,1.85,1.99,1.66,1.71,73613,55.5000000000001,59.7000000000001,49.8,51.3000000000001,2453.76666666666,0.0,1.0
2021-01-29,1.75,1.9,1.71,1.81,28742,52.5000000000001,57.0000000000001,51.3000000000001,54.3000000000001,958.066666666665,0.0,1.0
2021-02-01,1.82,1.97,1.73,1.73,55504,54.6000000000001,59.1000000000001,51.9000000000001,51.9000000000001,1850.13333333333,0.0,1.0
2021-02-02,1.85,1.9,1.7,1.85,31246,55.5000000000001,57.0000000000001,51.0,55.5000000000001,1041.53333333333,0.0,1.0
2021-02-03,1.84,1.98,1.7,1.98,68944,55.2000000000001,59.4000000000001,51.0,59.4000000000001,2298.13333333333,0.0,1.0
2021-02-04,1.74,1.84,1.5975,1.84,79224,52.2000000000001,55.2000000000001,47.925,55.2000000000001,2640.8,0.0,1.0
2021-02-05,1.68,1.74,1.65,1.74,15802,50.4,52.2000000000001,49.5,52.2000000000001,526.733333333333,0.0,1.0
2021-02-08,1.64,1.74,1.6,1.74,24104,49.2,52.2000000000001,48.0000000000001,52.2000000000001,803.466666666667,0.0,1.0
2021-02-09,1.62,1.78,1.35,1.78,35823,48.6000000000001,53.4000000000001,40.5,53.4000000000001,1194.1,0.0,1.0
2021-02-10,1.62,1.68,1.31,1.55,35823,48.6000000000001,50.4,39.3,46.5,1194.1,0.0,1.0
2021-02-11,1.65,1.67,1.6,1.6,6684,49.5,50.1000000000001,48.0000000000001,48.0000000000001,222.8,0.0,1.0
2021-02-12,1.7,1.78,1.6,1.65,16018,51.0,53.4000000000001,48.0000000000001,49.5,533.933333333333,0.0,1.0
2021-02-16,1.9,1.95,1.54,1.83,39352,57.0000000000001,58.5000000000001,46.2000000000001,54.9000000000001,1311.73333333333,0.0,1.0
2021-02-17,1.99,2.0,1.8,1.88,58436,59.7000000000001,60.0000000000001,54.0000000000001,56.4000000000001,1947.86666666666,0.0,1.0
2021-02-18,1.99,2.4,1.99,1.99,58436,59.7000000000001,72.0000000000001,59.7000000000001,59.7000000000001,1947.86666666666,0.0,1.0
2021-02-19,2.0,2.4,2.0,2.35,91986,60.0000000000001,72.0000000000001,60.0000000000001,70.5000000000001,3066.19999999999,0.0,1.0
2021-02-22,1.95,2.1,1.93,2.0,44342,58.5000000000001,63.0000000000001,57.9000000000001,60.0000000000001,1478.06666666666,0.0,1.0
2021-02-23,1.9,2.18,1.8,1.85,52363,57.0000000000001,65.4000000000001,54.0000000000001,55.5000000000001,1745.43333333333,0.0,1.0
2021-02-24,2.07,2.13,1.8,1.9,62491,62.1000000000001,63.9000000000001,54.0000000000001,57.0000000000001,2083.03333333333,0.0,1.0
2021-02-25,1.8,2.0,1.67,1.93,54903,54.0000000000001,60.0000000000001,50.1000000000001,57.9000000000001,1830.1,0.0,1.0
2021-02-26,1.8,1.95,1.55,1.9,54903,54.0000000000001,58.5000000000001,46.5,57.0000000000001,1830.1,0.0,1.0
2021-03-01,2.09,2.13,1.9,2.0,19767,62.7000000000001,63.9000000000001,57.0000000000001,60.0000000000001,658.899999999999,0.0,1.0
2021-03-02,2.0,2.1,1.94,2.08,9532,60.0000000000001,63.0000000000001,58.2000000000001,62.4000000000001,317.733333333333,0.0,1.0
2021-03-03,2.35,2.49,1.97,2.0,44125,70.5000000000001,74.7000000000001,59.1000000000001,60.0000000000001,1470.83333333333,0.0,1.0
2021-03-04,2.27,2.34,2.1,2.25,10309,68.1000000000001,70.2000000000001,63.0000000000001,67.5000000000001,343.633333333333,0.0,1.0
2021-03-05,2.24,2.31,1.7,2.165,13152,67.2000000000001,69.3000000000001,51.0,64.9500000000001,438.399999999999,0.0,1.0
2021-03-08,2.24,2.27,1.82,1.85,8738,67.2000000000001,68.1000000000001,54.6000000000001,55.5000000000001,291.266666666666,0.0,1.0
2021-03-09,2.2,2.29,1.87,1.87,5764,66.0000000000001,68.7000000000001,56.1000000000001,56.1000000000001,192.133333333333,0.0,1.0
2021-03-10,2.01,2.19,2.01,2.19,3002,60.3000000000001,65.7000000000001,60.3000000000001,65.7000000000001,100.066666666666,0.0,1.0
2021-03-11,2.14,2.19,1.93,2.19,13655,64.2000000000001,65.7000000000001,57.9000000000001,65.7000000000001,455.166666666666,0.0,1.0
2021-03-12,2.27,2.27,2.0,2.15,24186,68.1000000000001,68.1000000000001,60.0000000000001,64.5000000000001,806.199999999999,0.0,1.0
2021-03-15,2.75,2.88,2.38,2.5,95554,82.5000000000001,86.4000000000001,71.4000000000001,75.0000000000001,3185.13333333333,0.0,1.0
2021-03-16,2.86,2.97,2.66,2.8,44372,85.8000000000001,89.1000000000001,79.8000000000001,84.0000000000001,1479.06666666666,0.0,1.0
2021-03-17,2.98,2.99,2.88,2.9,25855,89.4000000000001,89.7000000000001,86.4000000000001,87.0000000000001,861.833333333332,0.0,1.0
2021-03-18,2.9,3.0,2.82,2.99,20755,87.0000000000001,90.0000000000001,84.6000000000001,89.7000000000001,691.833333333332,0.0,1.0
2021-03-19,2.81,3.02,2.78,3.02,16289,84.3000000000001,90.6000000000001,83.4000000000001,90.6000000000001,542.966666666666,0.0,1.0
2021-03-22,3.0,3.3,2.81,2.81,50377,90.0000000000001,99.0000000000001,84.3000000000001,84.3000000000001,1679.23333333333,0.0,1.0
2021-03-23,2.95,3.04,2.75,3.04,13756,88.5000000000001,91.2000000000001,82.5000000000001,91.2000000000001,458.533333333333,0.0,1.0
2021-03-24,2.95,3.0,2.82,3.0,6259,88.5000000000001,90.0000000000001,84.6000000000001,90.0000000000001,208.633333333333,0.0,1.0
2021-03-25,2.93,2.96,2.85,2.85,2394,87.9000000000001,88.8000000000001,85.5000000000001,85.5000000000001,79.7999999999999,0.0,1.0
2021-03-26,2.94,2.95,2.86,2.87,2533,88.2000000000001,88.5000000000001,85.8000000000001,86.1000000000001,84.4333333333332,0.0,1.0
2021-03-29,2.97,3.01,2.87,2.97,17152,89.1000000000001,90.3000000000001,86.1000000000001,89.1000000000001,571.733333333333,0.0,1.0
2021-03-30,2.85,2.96,2.82,2.96,10028,85.5000000000001,88.8000000000001,84.6000000000001,88.8000000000001,334.266666666666,0.0,1.0
2021-03-31,2.9,2.95,2.81,2.95,7248,87.0000000000001,88.5000000000001,84.3000000000001,88.5000000000001,241.6,0.0,1.0
2021-04-01,2.83,2.9,2.83,2.88,8188,84.9000000000001,87.0000000000001,84.9000000000001,86.4000000000001,272.933333333333,0.0,1.0
2021-04-05,2.99,3.01,2.81,2.81,11037,89.7000000000001,90.3000000000001,84.3000000000001,84.3000000000001,367.9,0.0,1.0
2021-04-06,2.95,2.99,2.85,2.99,13279,88.5000000000001,89.7000000000001,85.5000000000001,89.7000000000001,442.633333333333,0.0,1.0
2021-04-07,3.0,3.02,2.86,2.86,65608,90.0000000000001,90.6000000000001,85.8000000000001,85.8000000000001,2186.93333333333,0.0,1.0
2021-04-08,3.03,3.03,2.98,3.03,18167,90.9000000000001,90.9000000000001,89.4000000000001,90.9000000000001,605.566666666666,0.0,1.0
2021-04-09,3.05,3.05,2.95,3.04,20327,91.5000000000001,91.5000000000001,88.5000000000001,91.2000000000001,677.566666666666,0.0,1.0
2021-04-12,3.0,3.05,2.51,3.05,65610,90.0000000000001,91.5000000000001,75.3000000000001,91.5000000000001,2187,0.0,1.0
2021-04-13,2.96,3.05,2.75,3.0,18059,88.8000000000001,91.5000000000001,82.5000000000001,90.0000000000001,601.966666666666,0.0,1.0
2021-04-14,2.85,2.98,2.5,2.98,36478,85.5000000000001,89.4000000000001,75.0000000000001,89.4000000000001,1215.93333333333,0.0,1.0
2021-04-15,2.81,2.95,2.61,2.88,23392,84.3000000000001,88.5000000000001,78.3000000000001,86.4000000000001,779.733333333333,0.0,1.0
2021-04-16,2.86,2.88,2.67,2.8,9073,85.8000000000001,86.4000000000001,80.1000000000001,84.0000000000001,302.433333333333,0.0,1.0
2021-04-19,2.79,2.85,2.53,2.85,6930,83.7000000000001,85.5000000000001,75.9000000000001,85.5000000000001,231,0.0,1.0
2021-04-20,2.84,2.84,2.7,2.78,2079,85.2000000000001,85.2000000000001,81.0000000000001,83.4000000000001,69.2999999999999,0.0,1.0
2021-04-21,2.79,2.84,2.67,2.795,5350,83.7000000000001,85.2000000000001,80.1000000000001,83.8500000000001,178.333333333333,0.0,1.0
2021-04-22,2.83,2.95,2.65,2.8,15993,84.9000000000001,88.5000000000001,79.5000000000001,84.0000000000001,533.099999999999,0.0,1.0
2021-04-23,2.7999,2.82,2.7999,2.82,880,83.9970000000001,84.6000000000001,83.9970000000001,84.6000000000001,29.3333333333333,0.0,1.0
2021-04-26,2.79,2.83,2.71,2.83,4046,83.7000000000001,84.9000000000001,81.3000000000001,84.9000000000001,134.866666666667,0.0,1.0
2021-04-27,2.7,2.8,2.7,2.77,10300,81.0000000000001,84.0000000000001,81.0000000000001,83.1000000000001,343.333333333333,0.0,1.0
2021-04-28,2.6,2.7,2.56,2.65,6029,78.0000000000001,81.0000000000001,76.8000000000001,79.5000000000001,200.966666666666,0.0,1.0
2021-04-29,2.62,2.63,2.5,2.6125,5992,78.6000000000001,78.9000000000001,75.0000000000001,78.3750000000001,199.733333333333,0.0,1.0
2021-04-30,2.63,2.63,2.5,2.5,1792,78.9000000000001,78.9000000000001,75.0000000000001,75.0000000000001,59.7333333333332,0.0,1.0
2021-05-03,2.5675,2.63,2.5,2.63,6396,77.0250000000001,78.9000000000001,75.0000000000001,78.9000000000001,213.2,0.0,1.0
2021-05-04,2.48,2.55,2.34,2.55,7573,74.4000000000001,76.5000000000001,70.2000000000001,76.5000000000001,252.433333333333,0.0,1.0
2021-05-05,2.45,2.5,2.01,2.5,44615,73.5000000000001,75.0000000000001,60.3000000000001,75.0000000000001,1487.16666666666,0.0,1.0
2021-05-06,2.51,2.51,2.37,2.445,29217,75.3000000000001,75.3000000000001,71.1000000000001,73.3500000000001,973.899999999999,0.0,1.0
2021-05-07,2.54,2.8,2.08,2.52,52117,76.2000000000001,84.0000000000001,62.4000000000001,75.6000000000001,1737.23333333333,0.0,1.0
2021-05-10,2.19,2.5,2.11,2.445,35148,65.7000000000001,75.0000000000001,63.3000000000001,73.3500000000001,1171.6,0.0,1.0
2021-05-11,2.16,2.28,2.06,2.28,19058,64.8000000000001,68.4000000000001,61.8000000000001,68.4000000000001,635.266666666666,0.0,1.0
2021-05-12,2.01,2.11,2.01,2.11,21316,60.3000000000001,63.3000000000001,60.3000000000001,63.3000000000001,710.533333333332,0.0,1.0
2021-05-13,2.04,2.19,2.0,2.01,23313,61.2000000000001,65.7000000000001,60.0000000000001,60.3000000000001,777.099999999999,0.0,1.0
2021-05-14,2.34,2.5,1.84,1.84,40403,70.2000000000001,75.0000000000001,55.2000000000001,55.2000000000001,1346.76666666666,0.0,1.0
2021-05-17,2.39,2.45,2.2,2.45,5360,71.7000000000001,73.5000000000001,66.0000000000001,73.5000000000001,178.666666666666,0.0,1.0
2021-05-18,2.35,2.45,2.15,2.34,9131,70.5000000000001,73.5000000000001,64.5000000000001,70.2000000000001,304.366666666666,0.0,1.0
2021-05-19,2.29,2.31,2.05,2.16,14205,68.7000000000001,69.3000000000001,61.5000000000001,64.8000000000001,473.499999999999,0.0,1.0
2021-05-20,2.3,2.3,2.3,2.3,1210,69.0000000000001,69.0000000000001,69.0000000000001,69.0000000000001,40.3333333333333,0.0,1.0
2021-05-21,2.3,2.3,2.25,2.3,714,69.0000000000001,69.0000000000001,67.5000000000001,69.0000000000001,23.8,0.0,1.0
2021-05-24,2.35,2.4,2.2,2.3,6642,70.5000000000001,72.0000000000001,66.0000000000001,69.0000000000001,221.4,0.0,1.0
2021-05-25,2.53,2.54,2.17,2.2,5302,75.9000000000001,76.2000000000001,65.1000000000001,66.0000000000001,176.733333333333,0.0,1.0
2021-05-26,2.49,2.4999,1.92,2.41,10050,74.7000000000001,74.9970000000001,57.6000000000001,72.3000000000001,335,0.0,1.0
2021-05-27,2.57,2.5899,2.31,2.48,5810,77.1000000000001,77.6970000000001,69.3000000000001,74.4000000000001,193.666666666666,0.0,1.0
2021-05-28,2.5,2.57,2.24,2.4,6246,75.0000000000001,77.1000000000001,67.2000000000001,72.0000000000001,208.2,0.0,1.0
2021-06-01,2.44,2.5,2.27,2.45,11918,73.2000000000001,75.0000000000001,68.1000000000001,73.5000000000001,397.266666666666,0.0,1.0
2021-06-02,2.36,2.49,2.23,2.465,11877,70.8000000000001,74.7000000000001,66.9000000000001,73.9500000000001,395.899999999999,0.0,1.0
2021-06-03,2.8,2.8,2.36,2.36,37391,84.0000000000001,84.0000000000001,70.8000000000001,70.8000000000001,1246.36666666667,0.0,1.0
2021-06-04,3.2,3.2,2.85,2.85,24509,96.0000000000001,96.0000000000001,85.5000000000001,85.5000000000001,816.966666666666,0.0,1.0
2021-06-07,3.2,3.24,3.15,3.2,21395,96.0000000000001,97.2000000000001,94.5000000000001,96.0000000000001,713.166666666666,0.0,1.0
2021-06-08,3.34,3.44,3.15,3.2,21212,100.2,103.2,94.5000000000001,96.0000000000001,707.066666666667,0.0,1.0
2021-06-09,3.3,3.5,3.27,3.34,10713,99.0000000000001,105.0,98.1000000000001,100.2,357.1,0.0,1.0
2021-06-10,3.39,3.5,3.03,3.3,19074,101.7,105.0,90.9000000000001,99.0000000000001,635.8,0.0,1.0
2021-06-11,3.3,3.4,3.255,3.3,7360,99.0000000000001,102.0,97.6500000000001,99.0000000000001,245.333333333333,0.0,1.0
2021-06-14,3.17,3.35,3.11,3.3,11871,95.1000000000001,100.5,93.3000000000001,99.0000000000001,395.7,0.0,1.0
2021-06-15,3.23,3.27,3.05,3.17,4450,96.9000000000001,98.1000000000001,91.5000000000001,95.1000000000001,148.333333333333,0.0,1.0
2021-06-16,3.23,3.24,3.05,3.11,2333,96.9000000000001,97.2000000000001,91.5000000000001,93.3000000000001,77.7666666666666,0.0,1.0
2021-06-17,3.1,3.2,3.01,3.12,7201,93.0000000000001,96.0000000000001,90.3000000000001,93.6000000000001,240.033333333333,0.0,1.0
2021-06-18,3.0,3.17,3.0,3.1,15913,90.0000000000001,95.1000000000001,90.0000000000001,93.0000000000001,530.433333333333,0.0,1.0
2021-06-21,2.9,3.1,2.865,2.96,35775,87.0000000000001,93.0000000000001,85.9500000000001,88.8000000000001,1192.5,0.0,1.0
2021-06-22,2.71,2.89,2.65,2.89,21285,81.3000000000001,86.7000000000001,79.5000000000001,86.7000000000001,709.499999999999,0.0,1.0
2021-06-23,2.95,2.99,2.73,2.73,10381,88.5000000000001,89.7000000000001,81.9000000000001,81.9000000000001,346.033333333333,0.0,1.0
2021-06-24,2.85,2.8501,2.72,2.8501,5089,85.5000000000001,85.5030000000001,81.6000000000001,85.5030000000001,169.633333333333,0.0,1.0
2021-06-25,3.0,3.09,2.85,2.875,9251,90.0000000000001,92.7000000000001,85.5000000000001,86.2500000000001,308.366666666666,0.0,1.0
2021-06-28,3.0,3.0,2.87,2.9,3084,90.0000000000001,90.0000000000001,86.1000000000001,87.0000000000001,102.8,0.0,1.0
2021-06-29,3.15,3.15,2.95,3.0,3988,94.5000000000001,94.5000000000001,88.5000000000001,90.0000000000001,132.933333333333,0.0,1.0
2021-06-30,3.14,3.14,3.0,3.05,3600,94.2000000000001,94.2000000000001,90.0000000000001,91.5000000000001,120,0.0,1.0
2021-07-01,3.12,3.12,3.12,3.12,567,93.6000000000001,93.6000000000001,93.6000000000001,93.6000000000001,18.9,0.0,1.0
2021-07-02,3.0,3.15,2.72,3.13,4044,90.0000000000001,94.5000000000001,81.6000000000001,93.9000000000001,134.8,0.0,1.0
2021-07-06,3.0,3.19,2.98,3.1,1729,90.0000000000001,95.7000000000001,89.4000000000001,93.0000000000001,57.6333333333333,0.0,1.0
2021-07-07,3.0,3.0,2.85,2.85,314,90.0000000000001,90.0000000000001,85.5000000000001,85.5000000000001,10.4666666666667,0.0,1.0
2021-07-08,2.96,3.1,2.85,2.85,2637,88.8000000000001,93.0000000000001,85.5000000000001,85.5000000000001,87.8999999999999,0.0,1.0
2021-07-09,2.98,3.12,2.96,2.96,2576,89.4000000000001,93.6000000000001,88.8000000000001,88.8000000000001,85.8666666666666,0.0,1.0
2021-07-12,2.96,3.0,2.82,2.86,890,88.8000000000001,90.0000000000001,84.6000000000001,85.8000000000001,29.6666666666666,0.0,1.0
2021-07-13,3.0,3.18,2.98,3.17,4372,90.0000000000001,95.4000000000001,89.4000000000001,95.1000000000001,145.733333333333,0.0,1.0
2021-07-14,2.99,3.0,2.6,3.0,10068,89.7000000000001,90.0000000000001,78.0000000000001,90.0000000000001,335.6,0.0,1.0
2021-07-15,2.95,2.99,2.88,2.99,4791,88.5000000000001,89.7000000000001,86.4000000000001,89.7000000000001,159.7,0.0,1.0
2021-07-16,2.9,2.9,2.66,2.9,6375,87.0000000000001,87.0000000000001,79.8000000000001,87.0000000000001,212.5,0.0,1.0
2021-07-19,2.83,2.85,2.61,2.75,3978,84.9000000000001,85.5000000000001,78.3000000000001,82.5000000000001,132.6,0.0,1.0
2021-07-20,2.8,2.8,2.75,2.75,705,84.0000000000001,84.0000000000001,82.5000000000001,82.5000000000001,23.5,0.0,1.0
2021-07-21,2.73,2.78,2.57,2.78,7795,81.9000000000001,83.4000000000001,77.1000000000001,83.4000000000001,259.833333333333,0.0,1.0
2021-07-22,2.64,2.65,2.56,2.64,9239,79.2000000000001,79.5000000000001,76.8000000000001,79.2000000000001,307.966666666666,0.0,1.0
2021-07-23,2.65,2.65,2.55,2.55,4851,79.5000000000001,79.5000000000001,76.5000000000001,76.5000000000001,161.7,0.0,1.0
2021-07-26,2.55,2.7,2.5,2.52,4049,76.5000000000001,81.0000000000001,75.0000000000001,75.6000000000001,134.966666666666,0.0,1.0
2021-07-27,2.65,2.65,2.41,2.5,7300,79.5000000000001,79.5000000000001,72.3000000000001,75.0000000000001,243.333333333333,0.0,1.0
2021-07-28,2.65,2.65,2.65,2.65,900,79.5000000000001,79.5000000000001,79.5000000000001,79.5000000000001,30,0.0,1.0
2021-07-29,2.65,2.65,2.65,2.65,3,79.5000000000001,79.5000000000001,79.5000000000001,79.5000000000001,0.0999999999999999,0.0,1.0
2021-07-30,2.7,2.7,2.55,2.55,645,81.0000000000001,81.0000000000001,76.5000000000001,76.5000000000001,21.5,0.0,1.0
2021-08-02,2.71,2.72,2.7,2.7,4369,81.3000000000001,81.6000000000001,81.0000000000001,81.0000000000001,145.633333333333,0.0,1.0
2021-08-03,2.7,2.7,2.52,2.7,4657,81.0000000000001,81.0000000000001,75.6000000000001,81.0000000000001,155.233333333333,0.0,1.0
2021-08-04,2.5,2.67,2.47,2.67,620,75.0000000000001,80.1000000000001,74.1000000000001,80.1000000000001,20.6666666666666,0.0,1.0
2021-08-05,2.46,2.5375,2.43,2.5,11604,73.8000000000001,76.1250000000001,72.9000000000001,75.0000000000001,386.799999999999,0.0,1.0
2021-08-06,2.6,2.6,2.45,2.49,1620,78.0000000000001,78.0000000000001,73.5000000000001,74.7000000000001,53.9999999999999,0.0,1.0
2021-08-09,2.475,2.6,2.45,2.59,1325,74.2500000000001,78.0000000000001,73.5000000000001,77.7000000000001,44.1666666666666,0.0,1.0
2021-08-10,2.407,2.45,2.37,2.39,2907,72.2100000000001,73.5000000000001,71.1000000000001,71.7000000000001,96.8999999999999,0.0,1.0
2021-08-11,2.65,2.73,2.37,2.37,9542,79.5000000000001,81.9000000000001,71.1000000000001,71.1000000000001,318.066666666666,0.0,1.0
2021-08-12,2.67,2.75,2.6101,2.75,5900,80.1000000000001,82.5000000000001,78.3030000000001,82.5000000000001,196.666666666666,0.0,1.0
2021-08-13,2.72,2.74,2.72,2.74,1401,81.6000000000001,82.2000000000001,81.6000000000001,82.2000000000001,46.7,0.0,1.0
2021-08-16,2.69,2.7,2.65,2.7,18106,80.7000000000001,81.0000000000001,79.5000000000001,81.0000000000001,603.533333333333,0.0,1.0
2021-08-17,2.61,2.69,2.45,2.69,8519,78.3000000000001,80.7000000000001,73.5000000000001,80.7000000000001,283.966666666666,0.0,1.0
2021-08-18,2.6,2.62,2.5825,2.62,1802,78.0000000000001,78.6000000000001,77.4750000000001,78.6000000000001,60.0666666666666,0.0,1.0
2021-08-19,2.4999,2.55,2.32,2.55,2251,74.9970000000001,76.5000000000001,69.6000000000001,76.5000000000001,75.0333333333332,0.0,1.0
2021-08-20,2.5,2.52,2.427,2.52,2737,75.0000000000001,75.6000000000001,72.8100000000001,75.6000000000001,91.2333333333332,0.0,1.0
2021-08-23,2.4575,2.6,2.0,2.59,8278,73.7250000000001,78.0000000000001,60.0000000000001,77.7000000000001,275.933333333333,0.0,1.0
2021-08-24,2.7,2.73,2.45,2.49,35770,81.0000000000001,81.9000000000001,73.5000000000001,74.7000000000001,1192.33333333333,0.0,1.0
2021-08-25,2.7,2.72,2.7,2.72,584,81.0000000000001,81.6000000000001,81.0000000000001,81.6000000000001,19.4666666666666,0.0,1.0
2021-08-26,2.8,2.93,2.655,2.7,8452,84.0000000000001,87.9000000000001,79.6500000000001,81.0000000000001,281.733333333333,0.0,1.0
2021-08-27,2.837,2.9,2.775,2.8,22909,85.1100000000001,87.0000000000001,83.2500000000001,84.0000000000001,763.633333333333,0.0,1.0
2021-08-30,3.08,3.08,2.83,2.83,32653,92.4000000000001,92.4000000000001,84.9000000000001,84.9000000000001,1088.43333333333,0.0,1.0
2021-08-31,3.06,3.12,2.9999,3.05,20818,91.8000000000001,93.6000000000001,89.9970000000001,91.5000000000001,693.933333333333,0.0,1.0
2021-09-01,3.05,3.09,3.0,3.09,17776,91.5000000000001,92.7000000000001,90.0000000000001,92.7000000000001,592.533333333333,0.0,1.0
2021-09-02,3.05,3.09,3.0,3.05,8521,91.5000000000001,92.7000000000001,90.0000000000001,91.5000000000001,284.033333333333,0.0,1.0
2021-09-03,3.03,3.15,2.95,3.02,4180,90.9000000000001,94.5000000000001,88.5000000000001,90.6000000000001,139.333333333333,0.0,1.0
2021-09-07,3.0,3.15,2.985,3.1,4627,90.0000000000001,94.5000000000001,89.5500000000001,93.0000000000001,154.233333333333,0.0,1.0
2021-09-08,2.98,2.995,2.97,2.97,1021,89.4000000000001,89.8500000000001,89.1000000000001,89.1000000000001,34.0333333333333,0.0,1.0
2021-09-09,2.96,3.1,2.75,3.1,5850,88.8000000000001,93.0000000000001,82.5000000000001,93.0000000000001,195,0.0,1.0
2021-09-10,2.96,2.96,2.82,2.96,408,88.8000000000001,88.8000000000001,84.6000000000001,88.8000000000001,13.6,0.0,1.0
2021-09-13,3.0,3.0,2.9,2.9,419,90.0000000000001,90.0000000000001,87.0000000000001,87.0000000000001,13.9666666666667,0.0,1.0
2021-09-14,3.02,3.05,2.55,3.01,15588,90.6000000000001,91.5000000000001,76.5000000000001,90.3000000000001,519.599999999999,0.0,1.0
2021-09-15,3.0,3.0,2.9,2.9,702,90.0000000000001,90.0000000000001,87.0000000000001,87.0000000000001,23.4,0.0,1.0
2021-09-16,3.02,3.04,3.0,3.02,3146,90.6000000000001,91.2000000000001,90.0000000000001,90.6000000000001,104.866666666667,0.0,1.0
2021-09-17,2.99,3.0,2.95,3.0,428,89.7000000000001,90.0000000000001,88.5000000000001,90.0000000000001,14.2666666666667,0.0,1.0
2021-09-20,2.9,2.98,2.79,2.98,2745,87.0000000000001,89.4000000000001,83.7000000000001,89.4000000000001,91.4999999999999,0.0,1.0
2021-09-21,2.89,2.89,2.56,2.76,922,86.7000000000001,86.7000000000001,76.8000000000001,82.8000000000001,30.7333333333333,0.0,1.0
2021-09-22,2.97,3.04,2.74,2.74,14254,89.1000000000001,91.2000000000001,82.2000000000001,82.2000000000001,475.133333333333,0.0,1.0
2021-09-23,3.0,3.02,2.88,2.95,4351,90.0000000000001,90.6000000000001,86.4000000000001,88.5000000000001,145.033333333333,0.0,1.0
2021-09-24,2.9,2.99,2.79,2.95,8659,87.0000000000001,89.7000000000001,83.7000000000001,88.5000000000001,288.633333333333,0.0,1.0
2021-09-27,3.04,3.04,2.8,2.9,8073,91.2000000000001,91.2000000000001,84.0000000000001,87.0000000000001,269.1,0.0,1.0
2021-09-28,2.96,3.0,2.655,3.0,9589,88.8000000000001,90.0000000000001,79.6500000000001,90.0000000000001,319.633333333333,0.0,1.0
2021-09-29,2.94,2.94,2.73,2.8,3128,88.2000000000001,88.2000000000001,81.9000000000001,84.0000000000001,104.266666666667,0.0,1.0
2021-09-30,2.94,2.96,2.94,2.94,1480,88.2000000000001,88.8000000000001,88.2000000000001,88.2000000000001,49.3333333333333,0.0,1.0
2021-10-01,2.94,2.94,2.94,2.94,500,88.2000000000001,88.2000000000001,88.2000000000001,88.2000000000001,16.6666666666666,0.0,1.0
2021-10-04,3.14,3.14,2.94,2.94,4900,94.2000000000001,94.2000000000001,88.2000000000001,88.2000000000001,163.333333333333,0.0,1.0
2021-10-05,3.07,3.15,2.92,3.15,2952,92.1000000000001,94.5000000000001,87.6000000000001,94.5000000000001,98.3999999999999,0.0,1.0
2021-10-06,3.15,3.15,2.992,3.0,4536,94.5000000000001,94.5000000000001,89.7600000000001,90.0000000000001,151.2,0.0,1.0
2021-10-07,3.25,3.25,2.91,2.91,4177,97.5000000000001,97.5000000000001,87.3000000000001,87.3000000000001,139.233333333333,0.0,1.0
2021-10-08,3.25,3.28,3.1,3.25,1938,97.5000000000001,98.4000000000001,93.0000000000001,97.5000000000001,64.5999999999999,0.0,1.0
2021-10-11,3.25,3.25,3.13,3.15,2878,97.5000000000001,97.5000000000001,93.9000000000001,94.5000000000001,95.9333333333332,0.0,1.0
2021-10-12,3.25,3.25,3.11,3.11,2004,97.5000000000001,97.5000000000001,93.3000000000001,93.3000000000001,66.7999999999999,0.0,1.0
2021-10-13,3.2,3.25,3.0999,3.25,3069,96.0000000000001,97.5000000000001,92.9970000000001,97.5000000000001,102.3,0.0,1.0
2021-10-14,3.19,3.2,3.05,3.05,6569,95.7000000000001,96.0000000000001,91.5000000000001,91.5000000000001,218.966666666666,0.0,1.0
2021-10-15,3.15,3.15,3.05,3.05,2900,94.5000000000001,94.5000000000001,91.5000000000001,91.5000000000001,96.6666666666666,0.0,1.0
2021-10-18,3.25,3.25,2.63,3.14,19768,97.5000000000001,97.5000000000001,78.9000000000001,94.2000000000001,658.933333333333,0.0,1.0
2021-10-19,3.2,3.25,3.02,3.19,4295,96.0000000000001,97.5000000000001,90.6000000000001,95.7000000000001,143.166666666667,0.0,1.0
2021-10-20,3.5,3.5,3.25,3.25,32013,105.0,105.0,97.5000000000001,97.5000000000001,1067.1,0.0,1.0
2021-10-21,3.6,3.63,3.15,3.5,16972,108.0,108.9,94.5000000000001,105.0,565.733333333333,0.0,1.0
2021-10-22,3.6,3.7,3.35,3.4,12475,108.0,111.0,100.5,102.0,415.833333333333,0.0,1.0
2021-10-25,3.6,3.6,3.4,3.5675,4681,108.0,108.0,102.0,107.025,156.033333333333,0.0,1.0
2021-10-26,3.6,3.6,3.34,3.34,1710,108.0,108.0,100.2,100.2,57,0.0,1.0
2021-10-27,3.5,3.5,3.22,3.27,12607,105.0,105.0,96.6000000000001,98.1000000000001,420.233333333333,0.0,1.0
2021-10-28,3.5,3.6,3.35,3.45,11630,105.0,108.0,100.5,103.5,387.666666666667,0.0,1.0
2021-10-29,3.45,3.5,3.25,3.31,7188,103.5,105.0,97.5000000000001,99.3000000000001,239.6,0.0,1.0
2021-11-01,3.45,3.45,3.32,3.32,312,103.5,103.5,99.6000000000001,99.6000000000001,10.4,0.0,1.0
2021-11-02,3.45,3.985,3.07,3.35,312,103.5,119.55,92.1000000000001,100.5,10.4,0.0,1.0
2021-11-03,3.35,3.6,2.59,3.46,31565,100.5,108.0,77.7000000000001,103.8,1052.16666666667,0.0,1.0
2021-11-04,3.295,3.5,3.2,3.22,42090,98.8500000000001,105.0,96.0000000000001,96.6000000000001,1403,0.0,1.0
2021-11-05,3.2,3.3,3.2,3.28,9380,96.0000000000001,99.0000000000001,96.0000000000001,98.4000000000001,312.666666666666,0.0,1.0
2021-11-08,3.187,3.4,3.17,3.17,13219,95.6100000000001,102.0,95.1000000000001,95.1000000000001,440.633333333333,0.0,1.0
2021-11-09,3.19,3.22,3.1,3.22,9320,95.7000000000001,96.6000000000001,93.0000000000001,96.6000000000001,310.666666666666,0.0,1.0
2021-11-10,3.07,3.14,3.05,3.13,4965,92.1000000000001,94.2000000000001,91.5000000000001,93.9000000000001,165.5,0.0,1.0
2021-11-11,3.105,3.2,3.08,3.2,6915,93.1500000000001,96.0000000000001,92.4000000000001,96.0000000000001,230.5,0.0,1.0
2021-11-12,3.17,3.19,3.05,3.08,8550,95.1000000000001,95.7000000000001,91.5000000000001,92.4000000000001,285,0.0,1.0
2021-11-15,3.15,3.19,3.1,3.15,13648,94.5000000000001,95.7000000000001,93.0000000000001,94.5000000000001,454.933333333333,0.0,1.0
2021-11-16,3.14,3.56,3.08,3.16,112172,94.2000000000001,106.8,92.4000000000001,94.8000000000001,3739.06666666666,0.0,1.0
2021-11-17,3.1,3.52,3.08,3.13,59454,93.0000000000001,105.6,92.4000000000001,93.9000000000001,1981.8,0.0,1.0
2021-11-18,3.12,3.19,3.05,3.093,76810,93.6000000000001,95.7000000000001,91.5000000000001,92.7900000000001,2560.33333333333,0.0,1.0
2021-11-19,3.115,3.39,3.055,3.31,117369,93.4500000000001,101.7,91.6500000000001,99.3000000000001,3912.3,0.0,1.0
2021-11-22,3.09,3.415,3.02,3.24,16688,92.7000000000001,102.45,90.6000000000001,97.2000000000001,556.266666666666,0.0,1.0
2021-11-23,3.05,3.1,3.0,3.05,14242,91.5000000000001,93.0000000000001,90.0000000000001,91.5000000000001,474.733333333333,0.0,1.0
2021-11-24,3.21,3.23,2.95,2.95,141258,96.3000000000001,96.9000000000001,88.5000000000001,88.5000000000001,4708.59999999999,0.0,1.0
2021-11-26,2.9947,3.7,2.88,3.7,120892,89.8410000000001,111.0,86.4000000000001,111.0,4029.73333333333,0.0,1.0
2021-11-29,3.0,3.0059,2.88,3.0,39770,90.0000000000001,90.1770000000001,86.4000000000001,90.0000000000001,1325.66666666667,0.0,1.0
2021-11-30,2.845,3.0,2.7,3.0,119681,85.3500000000001,90.0000000000001,81.0000000000001,90.0000000000001,3989.36666666666,0.0,1.0
2021-12-01,2.7,2.92,2.6,2.9035,237715,81.0000000000001,87.6000000000001,78.0000000000001,87.1050000000001,7923.83333333332,0.0,1.0
2021-12-02,3.3401,3.95,2.6,2.6,1641952,100.203,118.5,78.0000000000001,78.0000000000001,54731.7333333333,0.0,1.0
2021-12-03,3.33,3.4,3.05,3.24,193440,99.9000000000001,102.0,91.5000000000001,97.2000000000001,6447.99999999999,0.0,1.0
2021-12-06,3.37,3.39,3.11,3.35,48853,101.1,101.7,93.3000000000001,100.5,1628.43333333333,0.0,1.0
2021-12-07,3.4,3.4352,3.2,3.32,47223,102.0,103.056,96.0000000000001,99.6000000000001,1574.1,0.0,1.0
2021-12-08,3.59,3.74,3.2801,3.3,122230,107.7,112.2,98.4030000000001,99.0000000000001,4074.33333333333,0.0,1.0
2021-12-09,3.72,3.9,3.5977,3.67,119507,111.6,117.0,107.931,110.1,3983.56666666667,0.0,1.0
2021-12-10,4.145,4.2629,3.65,3.8,350543,124.35,127.887,109.5,114.0,11684.7666666667,0.0,1.0
2021-12-13,3.99,4.435,3.82,4.14,152370,119.7,133.05,114.6,124.2,5079,0.0,1.0
2021-12-14,3.9,3.9952,3.72,3.84,80404,117.0,119.856,111.6,115.2,2680.13333333333,0.0,1.0
2021-12-15,3.81,3.96,3.74,3.96,61415,114.3,118.8,112.2,118.8,2047.16666666667,0.0,1.0
2021-12-16,4.28,4.34,3.935,3.935,215013,128.4,130.2,118.05,118.05,7167.1,0.0,1.0
2021-12-17,4.06,4.3499,3.85,3.85,132201,121.8,130.497,115.5,115.5,4406.7,0.0,1.0
2021-12-20,4.1,4.47,3.98,3.98,71943,123.0,134.1,119.4,119.4,2398.1,0.0,1.0
2021-12-21,4.1502,4.38,4.0901,4.25,43885,124.506,131.4,122.703,127.5,1462.83333333333,0.0,1.0
2021-12-22,4.65,4.65,4.17,4.2,142850,139.5,139.5,125.1,126.0,4761.66666666667,0.0,1.0
2021-12-23,5.01,5.03,4.7265,4.75,209131,150.3,150.9,141.795,142.5,6971.03333333333,0.0,1.0
2021-12-27,5.37,5.4738,5.01,5.11,187478,161.1,164.214,150.3,153.3,6249.26666666667,0.0,1.0
2021-12-28,4.97,5.49,4.92,5.49,153024,149.1,164.7,147.6,164.7,5100.8,0.0,1.0
2021-12-29,5.06,5.15,4.85,4.86,137913,151.8,154.5,145.5,145.8,4597.1,0.0,1.0
2021-12-30,4.89,5.1,4.88,5.1,73655,146.7,153.0,146.4,153.0,2455.16666666667,0.0,1.0
2021-12-31,4.95,5.0,4.88,4.95,16955,148.5,150.0,146.4,148.5,565.166666666667,0.0,1.0
2022-01-03,4.7,4.9574,4.44,4.87,188468,141.0,148.722,133.2,146.1,6282.26666666667,0.0,1.0
2022-01-04,4.6,4.7899,4.52,4.71,78052,138.0,143.697,135.6,141.3,2601.73333333333,0.0,1.0
2022-01-05,4.5,4.72,4.31,4.56,150261,135.0,141.6,129.3,136.8,5008.7,0.0,1.0
2022-01-06,4.45,4.58,4.4,4.58,53699,133.5,137.4,132.0,137.4,1789.96666666667,0.0,1.0
2022-01-07,4.53,4.75,4.3999,4.4,391785,135.9,142.5,131.997,132.0,13059.5,0.0,1.0
2022-01-10,4.84,4.925,4.3901,4.5,91955,145.2,147.75,131.703,135.0,3065.16666666667,0.0,1.0
2022-01-11,4.66,4.92,4.6,4.92,75089,139.8,147.6,138.0,147.6,2502.96666666667,0.0,1.0
2022-01-12,4.67,4.78,4.45,4.74,86980,140.1,143.4,133.5,142.2,2899.33333333333,0.0,1.0
2022-01-13,4.2843,4.69,4.17,4.69,111497,128.529,140.7,125.1,140.7,3716.56666666667,0.0,1.0
2022-01-14,4.206,4.35,4.17,4.35,67416,126.18,130.5,125.1,130.5,2247.2,0.0,1.0
2022-01-18,3.88,4.0801,3.87,4.03,108885,116.4,122.403,116.1,120.9,3629.5,0.0,1.0
2022-01-19,4.1,4.17,3.8,4.0,119956,123.0,125.1,114.0,120.0,3998.53333333333,0.0,1.0
2022-01-20,3.86,4.14,3.86,4.13,81481,115.8,124.2,115.8,123.9,2716.03333333333,0.0,1.0
2022-01-21,3.95,4.07,3.73,3.88,198966,118.5,122.1,111.9,116.4,6632.2,0.0,1.0
2022-01-24,3.9,4.02,3.7601,3.87,82018,117.0,120.6,112.803,116.1,2733.93333333333,0.0,1.0
2022-01-25,3.8,3.9,3.72,3.9,49644,114.0,117.0,111.6,117.0,1654.8,0.0,1.0
2022-01-26,3.9,3.97,3.79,3.85,76142,117.0,119.1,113.7,115.5,2538.06666666667,0.0,1.0
2022-01-27,3.97,4.1,3.66,3.9,105141,119.1,123.0,109.8,117.0,3504.7,0.0,1.0
2022-01-28,3.81,4.0328,3.75,3.97,72053,114.3,120.984,112.5,119.1,2401.76666666667,0.0,1.0
2022-01-31,4.18,4.3127,3.8501,3.88,128568,125.4,129.381,115.503,116.4,4285.6,0.0,1.0
2022-02-01,4.27,4.28,4.08,4.22,25715,128.1,128.4,122.4,126.6,857.166666666667,0.0,1.0
2022-02-02,4.07,4.25,4.01,4.19,62780,122.1,127.5,120.3,125.7,2092.66666666667,0.0,1.0
2022-02-03,3.92,4.082,3.9,3.999,42508,117.6,122.46,117.0,119.97,1416.93333333333,0.0,1.0
2022-02-04,4.0,4.15,3.89,4.02,50028,120.0,124.5,116.7,120.6,1667.6,0.0,1.0
2022-02-07,4.23,4.25,3.98,4.06,59249,126.9,127.5,119.4,121.8,1974.96666666667,0.0,1.0
2022-02-08,4.43,4.6,4.1078,4.28,130226,132.9,138.0,123.234,128.4,4340.86666666667,0.0,1.0
2022-02-09,4.4,4.57,4.3048,4.56,58125,132.0,137.1,129.144,136.8,1937.5,0.0,1.0
2022-02-10,4.6,4.65,4.2,4.39,86613,138.0,139.5,126.0,131.7,2887.1,0.0,1.0
2022-02-11,4.49,4.6227,4.31,4.6,84648,134.7,138.681,129.3,138.0,2821.6,0.0,1.0
2022-02-14,4.3,4.65,4.3,4.46,83392,129.0,139.5,129.0,133.8,2779.73333333333,0.0,1.0
2022-02-15,4.39,5.22,3.84,4.18,1915385,131.7,156.6,115.2,125.4,63846.1666666667,0.0,1.0
2022-02-16,4.17,4.28,4.05,4.18,98880,125.1,128.4,121.5,125.4,3296,0.0,1.0
2022-02-17,4.24,4.25,4.11,4.12,52159,127.2,127.5,123.3,123.6,1738.63333333333,0.0,1.0
2022-02-18,4.24,4.33,4.1,4.33,75488,127.2,129.9,123.0,129.9,2516.26666666667,0.0,1.0
2022-02-22,4.36,4.4,4.13,4.14,33498,130.8,132.0,123.9,124.2,1116.6,0.0,1.0
2022-02-23,4.41,4.4799,4.2792,4.42,34183,132.3,134.397,128.376,132.6,1139.43333333333,0.0,1.0
2022-02-24,4.51,4.73,4.04,4.34,244646,135.3,141.9,121.2,130.2,8154.86666666666,0.0,1.0
2022-02-25,4.27,5.08,4.15,4.56,710757,128.1,152.4,124.5,136.8,23691.9,0.0,1.0
2022-02-28,4.14,4.32,4.05,4.23,104409,124.2,129.6,121.5,126.9,3480.3,0.0,1.0
2022-03-01,4.16,4.215,4.0422,4.215,73522,124.8,126.45,121.266,126.45,2450.73333333333,0.0,1.0
2022-03-02,4.19,4.3687,4.1,4.17,49620,125.7,131.061,123.0,125.1,1654,0.0,1.0
2022-03-03,4.21,4.27,4.12,4.22,31985,126.3,128.1,123.6,126.6,1066.16666666667,0.0,1.0
2022-03-04,4.36,4.38,4.0601,4.25,47039,130.8,131.4,121.803,127.5,1567.96666666667,0.0,1.0
2022-03-07,4.41,4.68,4.29,4.4,224721,132.3,140.4,128.7,132.0,7490.7,0.0,1.0
2022-03-08,4.62,5.16,4.19,4.38,631799,138.6,154.8,125.7,131.4,21059.9666666667,0.0,1.0
2022-03-09,4.63,4.9,4.45,4.79,171814,138.9,147.0,133.5,143.7,5727.13333333333,0.0,1.0
2022-03-10,4.91,4.99,4.53,4.65,129207,147.3,149.7,135.9,139.5,4306.9,0.0,1.0
2022-03-11,4.94,5.13,4.79,5.01,247022,148.2,153.9,143.7,150.3,8234.06666666667,0.0,1.0
2022-03-14,5.03,5.09,4.62,4.84,189190,150.9,152.7,138.6,145.2,6306.33333333333,0.0,1.0
2022-03-15,5.02,5.1,4.84,5.04,140655,150.6,153.0,145.2,151.2,4688.5,0.0,1.0
2022-03-16,5.06,5.36,4.95,5.04,258114,151.8,160.8,148.5,151.2,8603.8,0.0,1.0
2022-03-17,5.23,5.45,5.1001,5.15,174550,156.9,163.5,153.003,154.5,5818.33333333333,0.0,1.0
2022-03-18,4.93,5.42,4.66,5.4,485442,147.9,162.6,139.8,162.0,16181.4,0.0,1.0
2022-03-21,4.87,5.1799,4.87,4.95,337585,146.1,155.397,146.1,148.5,11252.8333333333,0.0,1.0
2022-03-22,4.99,5.34,4.72,5.3,492796,149.7,160.2,141.6,159.0,16426.5333333333,0.0,1.0
2022-03-23,5.21,5.4172,5.05,5.06,438137,156.3,162.516,151.5,151.8,14604.5666666667,0.0,1.0
2022-03-24,5.3,5.41,5.04,5.28,231234,159.0,162.3,151.2,158.4,7707.8,0.0,1.0
2022-03-25,5.25,5.42,5.1401,5.35,165852,157.5,162.6,154.203,160.5,5528.4,0.0,1.0
2022-03-28,5.85,6.0,5.25,5.31,1703121,175.5,180.0,157.5,159.3,56770.7,0.0,1.0
2022-03-29,5.33,5.88,5.05,5.85,416957,159.9,176.4,151.5,175.5,13898.5666666667,0.0,1.0
2022-03-30,5.3244,5.64,5.11,5.15,265301,159.732,169.2,153.3,154.5,8843.36666666667,0.0,1.0
2022-03-31,5.28,5.49,5.14,5.44,140497,158.4,164.7,154.2,163.2,4683.23333333333,0.0,1.0
2022-04-01,5.0,5.46,4.7,5.34,448128,150.0,163.8,141.0,160.2,14937.6,0.0,1.0
2022-04-04,5.01,5.0621,4.81,4.9,166111,150.3,151.863,144.3,147.0,5537.03333333333,0.0,1.0
2022-04-05,4.91,5.1562,4.8438,4.92,134878,147.3,154.686,145.314,147.6,4495.93333333333,0.0,1.0
2022-04-06,4.96,5.08,4.8,4.9,66976,148.8,152.4,144.0,147.0,2232.53333333333,0.0,1.0
2022-04-07,4.95,5.04,4.69,4.95,105644,148.5,151.2,140.7,148.5,3521.46666666667,0.0,1.0
2022-04-08,5.06,5.15,4.75,4.95,125916,151.8,154.5,142.5,148.5,4197.2,0.0,1.0
2022-04-11,4.61,5.04,4.59,4.89,72037,138.3,151.2,137.7,146.7,2401.23333333333,0.0,1.0
2022-04-12,4.38,4.78,4.33,4.78,55616,131.4,143.4,129.9,143.4,1853.86666666667,0.0,1.0
2022-04-13,4.55,4.73,4.35,4.36,86815,136.5,141.9,130.5,130.8,2893.83333333333,0.0,1.0
2022-04-14,4.52,4.7134,4.4247,4.59,25280,135.6,141.402,132.741,137.7,842.666666666667,0.0,1.0
2022-04-18,4.58,4.81,4.32,4.35,179713,137.4,144.3,129.6,130.5,5990.43333333333,0.0,1.0
2022-04-19,4.81,4.93,4.55,4.58,179214,144.3,147.9,136.5,137.4,5973.8,0.0,1.0
2022-04-20,4.89,4.97,4.72,4.89,78380,146.7,149.1,141.6,146.7,2612.66666666667,0.0,1.0
2022-04-21,4.64,4.94,4.53,4.92,84942,139.2,148.2,135.9,147.6,2831.4,0.0,1.0
2022-04-22,4.6,4.67,4.38,4.63,80778,138.0,140.1,131.4,138.9,2692.6,0.0,1.0
2022-04-25,4.64,4.6899,4.4115,4.45,46611,139.2,140.697,132.345,133.5,1553.7,0.0,1.0
2022-04-26,4.62,4.68,4.55,4.65,68171,138.6,140.4,136.5,139.5,2272.36666666667,0.0,1.0
2022-04-27,4.51,4.6,4.46,4.53,58503,135.3,138.0,133.8,135.9,1950.1,0.0,1.0
2022-04-28,4.62,4.83,4.408,4.53,76973,138.6,144.9,132.24,135.9,2565.76666666667,0.0,1.0
2022-04-29,4.75,4.87,4.6,4.6,127177,142.5,146.1,138.0,138.0,4239.23333333333,0.0,1.0
2022-05-02,4.52,4.8027,4.46,4.75,181161,135.6,144.081,133.8,142.5,6038.7,0.0,1.0
2022-05-03,4.6,4.72,4.53,4.6,63704,138.0,141.6,135.9,138.0,2123.46666666667,0.0,1.0
2022-05-04,4.38,4.65,4.2701,4.65,154889,131.4,139.5,128.103,139.5,5162.96666666667,0.0,1.0
2022-05-05,4.03,4.36,3.9801,4.32,152995,120.9,130.8,119.403,129.6,5099.83333333333,0.0,1.0
2022-05-06,3.91,4.13,3.86,4.04,52581,117.3,123.9,115.8,121.2,1752.7,0.0,1.0
2022-05-09,3.61,3.97,3.61,3.92,73904,108.3,119.1,108.3,117.6,2463.46666666667,0.0,1.0
2022-05-10,3.52,3.78,3.43,3.68,148895,105.6,113.4,102.9,110.4,4963.16666666667,0.0,1.0
2022-05-11,3.18,3.64,3.09,3.49,126634,95.4000000000001,109.2,92.7000000000001,104.7,4221.13333333333,0.0,1.0
2022-05-12,2.8797,3.17,2.56,3.06,296080,86.3910000000001,95.1000000000001,76.8000000000001,91.8000000000001,9869.33333333332,0.0,1.0
2022-05-13,3.02,3.15,2.84,2.94,91247,90.6000000000001,94.5000000000001,85.2000000000001,88.2000000000001,3041.56666666666,0.0,1.0
2022-05-16,3.02,3.1793,2.847,2.93,67362,90.6000000000001,95.3790000000001,85.4100000000001,87.9000000000001,2245.4,0.0,1.0
2022-05-17,2.96,3.105,2.78,3.06,214874,88.8000000000001,93.1500000000001,83.4000000000001,91.8000000000001,7162.46666666666,0.0,1.0
2022-05-18,2.77,3.14,2.65,3.0,314391,83.1000000000001,94.2000000000001,79.5000000000001,90.0000000000001,10479.7,0.0,1.0
2022-05-19,2.9,2.97,2.75,2.75,61707,87.0000000000001,89.1000000000001,82.5000000000001,82.5000000000001,2056.9,0.0,1.0
2022-05-20,2.8,3.06,2.67,3.06,96120,84.0000000000001,91.8000000000001,80.1000000000001,91.8000000000001,3204,0.0,1.0
2022-05-23,2.43,2.93,2.3,2.93,407657,72.9000000000001,87.9000000000001,69.0000000000001,87.9000000000001,13588.5666666666,0.0,1.0
2022-05-24,2.27,2.46,2.13,2.46,115332,68.1000000000001,73.8000000000001,63.9000000000001,73.8000000000001,3844.39999999999,0.0,1.0
2022-05-25,2.28,2.41,2.2001,2.24,116749,68.4000000000001,72.3000000000001,66.0030000000001,67.2000000000001,3891.63333333333,0.0,1.0
2022-05-26,2.39,2.47,2.22,2.27,124904,71.7000000000001,74.1000000000001,66.6000000000001,68.1000000000001,4163.46666666666,0.0,1.0
2022-05-27,2.52,2.6,2.38,2.38,90413,75.6000000000001,78.0000000000001,71.4000000000001,71.4000000000001,3013.76666666666,0.0,1.0
2022-05-31,2.55,2.65,2.47,2.55,167362,76.5000000000001,79.5000000000001,74.1000000000001,76.5000000000001,5578.73333333333,0.0,1.0
2022-06-01,2.43,2.6,2.355,2.6,20533,72.9000000000001,78.0000000000001,70.6500000000001,78.0000000000001,684.433333333332,0.0,1.0
2022-06-02,2.45,2.54,2.35,2.4,27442,73.5000000000001,76.2000000000001,70.5000000000001,72.0000000000001,914.733333333332,0.0,1.0
2022-06-03,2.41,2.54,2.32,2.41,54376,72.3000000000001,76.2000000000001,69.6000000000001,72.3000000000001,1812.53333333333,0.0,1.0
2022-06-06,2.26,2.3848,2.08,2.38,78442,67.8000000000001,71.5440000000001,62.4000000000001,71.4000000000001,2614.73333333333,0.0,1.0
2022-06-07,2.1,2.33,2.05,2.22,79054,63.0000000000001,69.9000000000001,61.5000000000001,66.6000000000001,2635.13333333333,0.0,1.0
2022-06-08,2.23,2.28,2.06,2.11,37124,66.9000000000001,68.4000000000001,61.8000000000001,63.3000000000001,1237.46666666666,0.0,1.0
2022-06-09,1.91,2.165,1.89,2.14,104783,57.3000000000001,64.9500000000001,56.7000000000001,64.2000000000001,3492.76666666666,0.0,1.0
2022-06-10,1.75,1.9058,1.72,1.72,126981,52.5000000000001,57.1740000000001,51.6000000000001,51.6000000000001,4232.69999999999,0.0,1.0
2022-06-13,1.69,1.7665,1.66,1.76,66850,50.7000000000001,52.9950000000001,49.8,52.8000000000001,2228.33333333333,0.0,1.0
2022-06-14,1.59,1.74,1.58,1.74,30116,47.7000000000001,52.2000000000001,47.4000000000001,52.2000000000001,1003.86666666666,0.0,1.0
2022-06-15,1.63,1.72,1.57,1.72,33411,48.9,51.6000000000001,47.1000000000001,51.6000000000001,1113.7,0.0,1.0
2022-06-16,1.54,1.64,1.5038,1.63,51778,46.2000000000001,49.2,45.114,48.9,1725.93333333333,0.0,1.0
2022-06-17,1.59,1.7,1.5,1.5,34704,47.7000000000001,51.0,45.0,45.0,1156.8,0.0,1.0
2022-06-21,1.79,1.91,1.52,1.54,112337,53.7000000000001,57.3000000000001,45.6000000000001,46.2000000000001,3744.56666666666,0.0,1.0
2022-06-22,1.68,1.75,1.66,1.66,28169,50.4,52.5000000000001,49.8,49.8,938.966666666667,0.0,1.0
2022-06-23,1.73,1.9399,1.47,1.62,21746,51.9000000000001,58.1970000000001,44.1,48.6000000000001,724.866666666665,0.0,1.0
2022-06-24,1.86,1.86,1.62,1.84,65234,55.8000000000001,55.8000000000001,48.6000000000001,55.2000000000001,2174.46666666666,0.0,1.0
2022-06-27,1.73,1.8284,1.67,1.8284,8061,51.9000000000001,54.8520000000001,50.1000000000001,54.8520000000001,268.699999999999,0.0,1.0
2022-06-28,1.3,1.99,1.27,1.99,246604,39.0,59.7000000000001,38.1,59.7000000000001,8220.13333333333,0.0,1.0
2022-06-29,1.3,1.4891,1.25,1.4,268119,39.0,44.6730000000001,37.5,42.0,8937.3,0.0,1.0
2022-06-30,1.34,1.39,1.2401,1.25,23886,40.2,41.7,37.203,37.5,796.2,0.0,1.0
2022-07-01,1.3,1.4,1.27,1.39,206445,39.0,42.0,38.1,41.7,6881.5,0.0,1.0
2022-07-05,1.22,1.3,1.12,1.22,30930,36.6,39.0,33.6,36.6,1031,0.0,1.0
2022-07-06,1.2,1.36,1.1,1.27,87585,36.0,40.8,33.0,38.1,2919.5,0.0,1.0
2022-07-07,1.2,1.2913,1.1665,1.25,65247,36.0,38.739,34.995,37.5,2174.9,0.0,1.0
2022-07-08,1.31,1.31,1.21,1.3,20788,39.3,39.3,36.3,39.0,692.933333333334,0.0,1.0
2022-07-11,1.28,1.44,1.25,1.44,32183,38.4,43.2,37.5,43.2,1072.76666666667,0.0,1.0
2022-07-12,1.13,1.28,1.11,1.28,104108,33.9,38.4,33.3,38.4,3470.26666666667,0.0,1.0
2022-07-13,1.16,1.17,1.1,1.1,15248,34.8,35.1,33.0,33.0,508.266666666667,0.0,1.0
2022-07-14,1.15,1.18,1.12,1.18,6286,34.5,35.4,33.6,35.4,209.533333333333,0.0,1.0
2022-07-15,1.15,1.25,1.15,1.25,12418,34.5,37.5,34.5,37.5,413.933333333333,0.0,1.0
2022-07-18,1.13,1.15,1.1,1.1,7691,33.9,34.5,33.0,33.0,256.366666666667,0.0,1.0
2022-07-19,1.22,1.2508,1.16,1.16,20462,36.6,37.524,34.8,34.8,682.066666666667,0.0,1.0
2022-07-20,1.14,1.26,1.14,1.2,37537,34.2,37.8,34.2,36.0,1251.23333333333,0.0,1.0
2022-07-21,1.31,1.35,1.19,1.26,38418,39.3,40.5,35.7,37.8,1280.6,0.0,1.0
2022-07-22,1.41,1.5,1.37,1.41,64596,42.3,45.0,41.1,42.3,2153.2,0.0,1.0
2022-07-25,1.42,1.6899,1.4,1.56,45634,42.6,50.6970000000001,42.0,46.8000000000001,1521.13333333333,0.0,1.0
2022-07-26,1.43,1.4562,1.38,1.41,22028,42.9,43.686,41.4,42.3,734.266666666667,0.0,1.0
2022-07-27,1.44,1.4867,1.4,1.43,23641,43.2,44.601,42.0,42.9,788.033333333333,0.0,1.0
2022-07-28,1.42,1.46,1.42,1.43,9825,42.6,43.8,42.6,42.9,327.5,0.0,1.0
2022-07-29,1.46,1.5,1.4,1.45,54235,43.8,45.0,42.0,43.5,1807.83333333333,0.0,1.0
2022-08-01,1.41,1.47,1.4,1.47,20362,42.3,44.1,42.0,44.1,678.733333333333,0.0,1.0
2022-08-02,1.4,1.4262,1.334,1.41,12073,42.0,42.786,40.02,42.3,402.433333333333,0.0,1.0
2022-08-03,1.4,1.44,1.37,1.44,26333,42.0,43.2,41.1,43.2,877.766666666667,0.0,1.0
2022-08-04,1.43,1.48,1.3964,1.44,19760,42.9,44.4,41.892,43.2,658.666666666667,0.0,1.0
2022-08-05,1.41,1.42,1.39,1.39,5425,42.3,42.6,41.7,41.7,180.833333333333,0.0,1.0
2022-08-08,1.49,1.5,1.41,1.41,25170,44.7,45.0,42.3,42.3,839,0.0,1.0
2022-08-09,1.35,1.5,1.35,1.5,29708,40.5,45.0,40.5,45.0,990.266666666667,0.0,1.0
2022-08-10,1.25,1.41,1.24,1.41,17129,37.5,42.3,37.2,42.3,570.966666666667,0.0,1.0
2022-08-11,1.24,1.32,1.22,1.32,3711,37.2,39.6,36.6,39.6,123.7,0.0,1.0
2022-08-12,1.24,1.42,1.23,1.42,13462,37.2,42.6,36.9,42.6,448.733333333333,0.0,1.0
2022-08-15,1.21,1.21,1.14,1.2,43691,36.3,36.3,34.2,36.0,1456.36666666667,0.0,1.0
2022-08-16,1.32,1.35,1.23,1.28,40498,39.6,40.5,36.9,38.4,1349.93333333333,0.0,1.0
2022-08-17,1.43,1.6399,1.3493,1.35,65572,42.9,49.1970000000001,40.479,40.5,2185.73333333333,0.0,1.0
2022-08-18,1.62,1.62,1.5,1.5,61615,48.6000000000001,48.6000000000001,45.0,45.0,2053.83333333333,0.0,1.0
2022-08-19,1.5,1.638,1.44,1.62,87285,45.0,49.1400000000001,43.2,48.6000000000001,2909.5,0.0,1.0
2022-08-22,1.35,1.44,1.32,1.44,43618,40.5,43.2,39.6,43.2,1453.93333333333,0.0,1.0
2022-08-23,1.34,1.43,1.31,1.38,23398,40.2,42.9,39.3,41.4,779.933333333333,0.0,1.0
2022-08-24,1.27,1.32,1.2,1.27,48327,38.1,39.6,36.0,38.1,1610.9,0.0,1.0
2022-08-25,1.22,1.3714,1.1408,1.26,73105,36.6,41.142,34.224,37.8,2436.83333333333,0.0,1.0
2022-08-26,1.22,1.25,1.2,1.2,36683,36.6,37.5,36.0,36.0,1222.76666666667,0.0,1.0
2022-08-29,1.21,1.24,1.2,1.22,11130,36.3,37.2,36.0,36.6,371,0.0,1.0
2022-08-30,1.23,1.23,1.14,1.2,35296,36.9,36.9,34.2,36.0,1176.53333333333,0.0,1.0
2022-08-31,1.1,1.3569,1.1,1.24,38472,33.0,40.707,33.0,37.2,1282.4,0.0,1.0
2022-09-01,1.12,1.15,1.08,1.1,17737,33.6,34.5,32.4,33.0,591.233333333333,0.0,1.0
2022-09-02,1.16,1.195,1.13,1.14,38437,34.8,35.85,33.9,34.2,1281.23333333333,0.0,1.0
2022-09-06,1.06,1.14,1.06,1.08,36096,31.8,34.2,31.8,32.4,1203.2,0.0,1.0
2022-09-07,1.2,1.22,1.06,1.06,19348,36.0,36.6,31.8,31.8,644.933333333333,0.0,1.0
2022-09-08,1.24,1.3,1.02,1.02,20692,37.2,39.0,30.6,30.6,689.733333333333,0.0,1.0
2022-09-09,1.28,1.4298,1.26,1.34,38446,38.4,42.894,37.8,40.2,1281.53333333333,0.0,1.0
2022-09-12,1.24,1.28,1.23,1.2757,14900,37.2,38.4,36.9,38.271,496.666666666667,0.0,1.0
2022-09-13,1.185,1.24,1.1788,1.2,14714,35.55,37.2,35.364,36.0,490.466666666667,0.0,1.0
2022-09-14,1.16,1.21,1.1,1.17,29235,34.8,36.3,33.0,35.1,974.5,0.0,1.0
2022-09-15,1.18,1.22,1.1615,1.22,5354,35.4,36.6,34.845,36.6,178.466666666667,0.0,1.0
2022-09-16,1.13,1.18,1.08,1.16,44522,33.9,35.4,32.4,34.8,1484.06666666667,0.0,1.0
2022-09-19,1.03,1.14,1.0,1.14,18462,30.9,34.2,30.0,34.2,615.4,0.0,1.0
2022-09-20,0.9263,1.03,0.8495,1.02,30822,27.789,30.9,25.485,30.6,1027.4,0.0,1.0
2022-09-21,0.9799,1.02,0.91,0.9206,13495,29.397,30.6,27.3,27.618,449.833333333333,0.0,1.0
2022-09-22,0.75,0.99,0.7176,0.99,188440,22.5,29.7,21.528,29.7,6281.33333333333,0.0,1.0
2022-09-23,0.7958,0.8956,0.789049,0.8956,85698,23.874,26.868,23.67147,26.868,2856.6,0.0,1.0
2022-09-26,0.9006,0.97,0.72,0.7719,39346,27.018,29.1,21.6,23.157,1311.53333333333,0.0,1.0
2022-09-27,0.92,0.97,0.9,0.9,13832,27.6,29.1,27.0,27.0,461.066666666667,0.0,1.0
2022-09-28,0.98,1.04,0.965,1.02,30491,29.4,31.2,28.95,30.6,1016.36666666667,0.0,1.0
2022-09-29,0.96,1.1099,0.9207,1.03,35611,28.8,33.297,27.621,30.9,1187.03333333333,0.0,1.0
2022-09-30,0.9558,1.05,0.95,0.98,7953,28.674,31.5,28.5,29.4,265.1,0.0,1.0
2022-10-03,1.02,1.05,0.95,1.0,2975,30.6,31.5,28.5,30.0,99.1666666666667,0.0,1.0
2022-10-04,0.93,1.05,0.8801,1.05,49410,27.9,31.5,26.403,31.5,1647,0.0,1.0
2022-10-05,1.01,1.04,0.96,0.96,8491,30.3,31.2,28.8,28.8,283.033333333333,0.0,1.0
2022-10-06,1.06,1.1073,0.98,0.98,31277,31.8,33.219,29.4,29.4,1042.56666666667,0.0,1.0
2022-10-07,1.05,1.1099,1.05,1.1,23690,31.5,33.297,31.5,33.0,789.666666666667,0.0,1.0
2022-10-10,1.11,1.2399,1.06,1.11,93098,33.3,37.197,31.8,33.3,3103.26666666667,0.0,1.0
2022-10-11,1.15,1.45,1.12,1.12,100443,34.5,43.5,33.6,33.6,3348.1,0.0,1.0
2022-10-12,1.11,1.3599,1.095,1.2161,15132,33.3,40.797,32.85,36.483,504.4,0.0,1.0
2022-10-13,1.1,1.105,1.0429,1.0429,12515,33.0,33.15,31.287,31.287,417.166666666667,0.0,1.0
2022-10-14,1.06,1.34,1.0,1.13,18086,31.8,40.2,30.0,33.9,602.866666666667,0.0,1.0
2022-10-17,1.18,1.22,1.1079,1.1079,69644,35.4,36.6,33.237,33.237,2321.46666666667,0.0,1.0
2022-10-18,1.16,1.2502,1.16,1.23,42083,34.8,37.506,34.8,36.9,1402.76666666667,0.0,1.0
2022-10-19,1.0,1.1639,1.0,1.0825,61724,30.0,34.917,30.0,32.475,2057.46666666667,0.0,1.0
2022-10-20,1.005,1.05,1.0,1.05,25088,30.15,31.5,30.0,31.5,836.266666666667,0.0,1.0
2022-10-21,0.89,1.0,0.8804,1.0,39999,26.7,30.0,26.412,30.0,1333.3,0.0,1.0
2022-10-24,0.86,0.9,0.83,0.83,64069,25.8,27.0,24.9,24.9,2135.63333333333,0.0,1.0
2022-10-25,0.9536,0.995,0.8338,0.85,35345,28.608,29.85,25.014,25.5,1178.16666666667,0.0,1.0
2022-10-26,1.02,1.07,0.95,0.95,66831,30.6,32.1,28.5,28.5,2227.7,0.0,1.0
2022-10-27,1.01,1.02,1.003,1.018,3628,30.3,30.6,30.09,30.54,120.933333333333,0.0,1.0
2022-10-28,0.9,1.0,0.9,1.0,16805,27.0,30.0,27.0,30.0,560.166666666667,0.0,1.0
2022-10-31,0.9145,0.9418,0.8899,0.89,14892,27.435,28.254,26.697,26.7,496.4,0.0,1.0
2022-11-01,0.9001,0.9399,0.8901,0.8901,4390,27.003,28.197,26.703,26.703,146.333333333333,0.0,1.0
2022-11-02,0.91,0.97,0.89,0.97,24716,27.3,29.1,26.7,29.1,823.866666666667,0.0,1.0
2022-11-03,0.937323,0.94328,0.84,0.91,58224,28.11969,28.2984,25.2,27.3,1940.8,0.0,1.0
2022-11-04,0.95,0.9599,0.95,0.95,996,28.5,28.797,28.5,28.5,33.2,0.0,1.0
2022-11-07,0.94,0.94,0.8641,0.87,28769,28.2,28.2,25.923,26.1,958.966666666667,0.0,1.0
2022-11-08,0.905,0.9386,0.8701,0.9386,4417,27.15,28.158,26.103,28.158,147.233333333333,0.0,1.0
2022-11-09,0.8401,0.925,0.8001,0.900101,23123,25.203,27.75,24.003,27.00303,770.766666666667,0.0,1.0
2022-11-10,0.85,0.87,0.8,0.85,27554,25.5,26.1,24.0,25.5,918.466666666667,0.0,1.0
2022-11-11,0.81,0.85,0.8,0.8,6476,24.3,25.5,24.0,24.0,215.866666666667,0.0,1.0
2022-11-14,0.8073,0.8699,0.8001,0.8001,12150,24.219,26.097,24.003,24.003,405,0.0,1.0
2022-11-15,0.7381,0.77,0.7,0.77,61844,22.143,23.1,21.0,23.1,2061.46666666667,0.0,1.0
2022-11-16,0.7501,0.92,0.67,0.92,30215,22.503,27.6,20.1,27.6,1007.16666666667,0.0,1.0
2022-11-17,0.77,0.8492,0.7332,0.8492,5157,23.1,25.476,21.996,25.476,171.9,0.0,1.0
2022-11-18,0.7605,0.82,0.71,0.82,28141,22.815,24.6,21.3,24.6,938.033333333333,0.0,1.0
2022-11-21,0.7246,0.7948,0.71,0.75,3406,21.738,23.844,21.3,22.5,113.533333333333,0.0,1.0
2022-11-22,0.5715,0.7499,0.55,0.71,112229,17.145,22.497,16.5,21.3,3740.96666666667,0.0,1.0
2022-11-23,0.495,0.68,0.4501,0.68,113570,14.85,20.4,13.503,20.4,3785.66666666667,0.0,1.0
2022-11-25,0.49,0.525,0.49,0.5,20410,14.7,15.75,14.7,15.0,680.333333333333,0.0,1.0
2022-11-28,0.502,0.525,0.4945,0.5,24676,15.06,15.75,14.835,15.0,822.533333333333,0.0,1.0
2022-11-29,0.52,0.564999,0.5,0.5,10786,15.6,16.94997,15.0,15.0,359.533333333333,0.0,1.0
2022-11-30,0.59,0.65,0.580101,0.61,45722,17.7,19.5,17.40303,18.3,1524.06666666667,0.0,1.0
2022-12-01,0.619599,0.6198,0.53,0.563,26032,18.58797,18.594,15.9,16.89,867.733333333333,0.0,1.0
2022-12-02,0.6399,0.6749,0.5795,0.5795,33622,19.197,20.247,17.385,17.385,1120.73333333333,0.0,1.0
2022-12-05,0.64,0.65,0.6337,0.64,59325,19.2,19.5,19.011,19.2,1977.5,0.0,1.0
2022-12-06,0.7,0.75,0.585,0.69,80226,21.0,22.5,17.55,20.7,2674.2,0.0,1.0
2022-12-07,0.62,0.73,0.6,0.73,41360,18.6,21.9,18.0,21.9,1378.66666666667,0.0,1.0
2022-12-08,0.604,0.6634,0.575463,0.6634,28105,18.12,19.902,17.26389,19.902,936.833333333333,0.0,1.0
2022-12-09,0.585,0.69,0.5712,0.69,24922,17.55,20.7,17.136,20.7,830.733333333333,0.0,1.0
2022-12-12,0.5795,0.67,0.5296,0.555,114814,17.385,20.1,15.888,16.65,3827.13333333333,0.0,1.0
2022-12-13,0.5825,0.643071,0.510101,0.64,34285,17.475,19.29213,15.30303,19.2,1142.83333333333,0.0,1.0
2022-12-14,0.5351,0.586906,0.52,0.556,16684,16.053,17.60718,15.6,16.68,556.133333333333,0.0,1.0
2022-12-15,0.545,0.5679,0.5106,0.5111,12323,16.35,17.037,15.318,15.333,410.766666666667,0.0,1.0
2022-12-16,0.545,0.553823,0.51,0.53,25830,16.35,16.61469,15.3,15.9,861,0.0,1.0
2022-12-19,0.485,0.55,0.4631,0.5401,35798,14.55,16.5,13.893,16.203,1193.26666666667,0.0,1.0
2022-12-20,0.44,0.485,0.3414,0.485,54447,13.2,14.55,10.242,14.55,1814.9,0.0,1.0
2022-12-21,0.4004,0.48,0.4004,0.444,40262,12.012,14.4,12.012,13.32,1342.06666666667,0.0,1.0
2022-12-22,0.41,0.4899,0.39,0.425,60648,12.3,14.697,11.7,12.75,2021.6,0.0,1.0
2022-12-23,0.589799,0.62,0.390101,0.436001,168269,17.69397,18.6,11.70303,13.08003,5608.96666666667,0.0,1.0
2022-12-27,0.564,0.63,0.56,0.6,98957,16.92,18.9,16.8,18.0,3298.56666666667,0.0,1.0
2022-12-28,0.5259,0.63,0.5259,0.63,25367,15.777,18.9,15.777,18.9,845.566666666667,0.0,1.0
2022-12-29,0.504201,0.5985,0.4711,0.5157,35669,15.12603,17.955,14.133,15.471,1188.96666666667,0.0,1.0
2022-12-30,0.4799,0.5098,0.4144,0.5098,74559,14.397,15.294,12.432,15.294,2485.3,0.0,1.0
2023-01-03,0.5145,0.58,0.4001,0.45,26175,15.435,17.4,12.003,13.5,872.5,0.0,1.0
2023-01-04,0.5293,0.549,0.5,0.5463,14998,15.879,16.47,15.0,16.389,499.933333333333,0.0,1.0
2023-01-05,0.53,0.56,0.53,0.539499,9552,15.9,16.8,15.9,16.18497,318.4,0.0,1.0
2023-01-06,0.5273,0.55,0.51,0.55,8738,15.819,16.5,15.3,16.5,291.266666666667,0.0,1.0
2023-01-09,0.53,0.6054,0.45,0.5273,7721,15.9,18.162,13.5,15.819,257.366666666667,0.0,1.0
2023-01-10,0.54,0.58,0.5,0.5,3467,16.2,17.4,15.0,15.0,115.566666666667,0.0,1.0
2023-01-11,0.4903,0.55,0.48,0.540001,17117,14.709,16.5,14.4,16.20003,570.566666666667,0.0,1.0
2023-01-12,0.497,0.507231,0.4801,0.5,21346,14.91,15.21693,14.403,15.0,711.533333333333,0.0,1.0
2023-01-13,0.5056,0.57,0.5,0.57,9457,15.168,17.1,15.0,17.1,315.233333333333,0.0,1.0
2023-01-17,0.487274,0.57,0.48,0.5,17532,14.61822,17.1,14.4,15.0,584.4,0.0,1.0
2023-01-18,0.5,0.55,0.5,0.525,15192,15.0,16.5,15.0,15.75,506.4,0.0,1.0
2023-01-19,0.5487,0.58,0.524999,0.57,25392,16.461,17.4,15.74997,17.1,846.4,0.0,1.0
2023-01-20,0.66,0.696899,0.5,0.5,68329,19.8,20.90697,15.0,15.0,2277.63333333333,0.0,1.0
2023-01-23,0.65,0.73,0.65,0.6825,73507,19.5,21.9,19.5,20.475,2450.23333333333,0.0,1.0
2023-01-24,0.65,0.66,0.6001,0.66,17381,19.5,19.8,18.003,19.8,579.366666666667,0.0,1.0
2023-01-25,0.590706,0.6825,0.59,0.65,18450,17.72118,20.475,17.7,19.5,615,0.0,1.0
2023-01-26,0.5601,0.6079,0.5502,0.56,28830,16.803,18.237,16.506,16.8,961,0.0,1.0
2023-01-27,0.6446,0.6446,0.5501,0.5505,4868,19.338,19.338,16.503,16.515,162.266666666667,0.0,1.0
2023-01-30,0.6,0.65,0.58,0.608,12760,18.0,19.5,17.4,18.24,425.333333333333,0.0,1.0
2023-01-31,0.58,0.6139,0.56,0.604,21522,17.4,18.417,16.8,18.12,717.4,0.0,1.0
2023-02-01,0.59,0.6401,0.59,0.6149,43308,17.7,19.203,17.7,18.447,1443.6,0.0,1.0
2023-02-02,0.62,0.6247,0.5901,0.603,14064,18.6,18.741,17.703,18.09,468.8,0.0,1.0
2023-02-03,0.6,0.67,0.6,0.624,28852,18.0,20.1,18.0,18.72,961.733333333333,0.0,1.0
2023-02-06,0.65,0.7,0.63,0.655,35269,19.5,21.0,18.9,19.65,1175.63333333333,0.0,1.0
2023-02-07,0.86,1.05,0.65,0.65,528282,25.8,31.5,19.5,19.5,17609.4,0.0,1.0
2023-02-08,0.8478,0.8866,0.74,0.7791,88803,25.434,26.598,22.2,23.373,2960.1,0.0,1.0
2023-02-09,0.6733,0.83,0.66,0.83,127514,20.199,24.9,19.8,24.9,4250.46666666667,0.0,1.0
2023-02-10,0.7797,0.85,0.673,0.72,120979,23.391,25.5,20.19,21.6,4032.63333333333,0.0,1.0
2023-02-13,0.7224,0.8,0.68,0.8,62070,21.672,24.0,20.4,24.0,2069,0.0,1.0
2023-02-14,0.6999,0.7308,0.67,0.688,61679,20.997,21.924,20.1,20.64,2055.96666666667,0.0,1.0
2023-02-15,0.73,0.7749,0.67,0.695,81003,21.9,23.247,20.1,20.85,2700.1,0.0,1.0
2023-02-16,0.8,0.8521,0.6497,0.7081,109738,24.0,25.563,19.491,21.243,3657.93333333333,0.0,1.0
2023-02-17,0.9,0.9,0.75,0.776,124788,27.0,27.0,22.5,23.28,4159.6,0.0,1.0
2023-02-21,0.83,0.935,0.8064,0.925,92079,24.9,28.05,24.192,27.75,3069.3,0.0,1.0
2023-02-22,0.6882,0.865,0.6601,0.8316,142532,20.646,25.95,19.803,24.948,4751.06666666667,0.0,1.0
2023-02-23,0.71,0.7492,0.661,0.7492,91757,21.3,22.476,19.83,22.476,3058.56666666667,0.0,1.0
2023-02-24,0.7554,0.8,0.7,0.71,25547,22.662,24.0,21.0,21.3,851.566666666667,0.0,1.0
2023-02-27,0.786,0.8,0.757501,0.79,15533,23.58,24.0,22.72503,23.7,517.766666666667,0.0,1.0
2023-02-28,0.77,0.775,0.72,0.773101,10132,23.1,23.25,21.6,23.19303,337.733333333333,0.0,1.0
2023-03-01,0.7491,0.8,0.73,0.73,17280,22.473,24.0,21.9,21.9,576,0.0,1.0
2023-03-02,0.89,1.15,0.75,0.75,1132726,26.7,34.5,22.5,22.5,37757.5333333333,0.0,1.0
2023-03-03,1.22,1.24,0.83,0.83,631109,36.6,37.2,24.9,24.9,21036.9666666667,0.0,1.0
2023-03-06,1.21,1.43,1.05,1.31,390952,36.3,42.9,31.5,39.3,13031.7333333333,0.0,1.0
2023-03-07,1.2499,1.31,1.1201,1.19,75410,37.497,39.3,33.603,35.7,2513.66666666667,0.0,1.0
2023-03-08,1.24,1.28,1.1596,1.28,40147,37.2,38.4,34.788,38.4,1338.23333333333,0.0,1.0
2023-03-09,1.07,1.2688,1.05,1.21,82834,32.1,38.064,31.5,36.3,2761.13333333333,0.0,1.0
2023-03-10,0.7104,1.02,0.6806,1.0,469479,21.312,30.6,20.418,30.0,15649.3,0.0,1.0
2023-03-13,0.6801,0.777,0.63,0.777,130818,20.403,23.31,18.9,23.31,4360.6,0.0,1.0
2023-03-14,0.59,0.6778,0.52,0.583,186270,17.7,20.334,15.6,17.49,6209,0.0,1.0
2023-03-15,0.7155,0.75,0.55,0.55,157735,21.465,22.5,16.5,16.5,5257.83333333333,0.0,1.0
2023-03-16,0.6792,0.7545,0.6015,0.694,54997,20.376,22.635,18.045,20.82,1833.23333333333,0.0,1.0
2023-03-17,0.63,0.714101,0.5895,0.68,84770,18.9,21.42303,17.685,20.4,2825.66666666667,0.0,1.0
2023-03-20,0.6159,0.663612,0.5801,0.6033,107291,18.477,19.90836,17.403,18.099,3576.36666666667,0.0,1.0
2023-03-21,0.635,0.7299,0.62,0.62,865406,19.05,21.897,18.6,18.6,28846.8666666667,0.0,1.0
2023-03-22,0.488,0.567,0.4701,0.5364,527850,14.64,17.01,14.103,16.092,17595,0.0,1.0
2023-03-23,0.4005,0.47,0.3901,0.435,182975,12.015,14.1,11.703,13.05,6099.16666666667,0.0,1.0
2023-03-24,0.3752,0.4186,0.340098,0.4,446032,11.256,12.558,10.20294,12.0,14867.7333333333,0.0,1.0
2023-03-27,0.27,0.3939,0.2602,0.3939,655818,8.10000000000001,11.817,7.80600000000001,11.817,21860.6,0.0,1.0
2023-03-28,0.2655,0.285,0.2505,0.27,181876,7.96500000000001,8.55000000000001,7.51500000000001,8.10000000000001,6062.53333333333,0.0,1.0
2023-03-29,0.3041,0.37,0.258908,0.26,1136511,9.12300000000001,11.1,7.76724000000001,7.80000000000001,37883.7,0.0,1.0
2023-03-30,0.29,0.3,0.27,0.2906,157974,8.70000000000001,9.00000000000001,8.10000000000001,8.71800000000001,5265.79999999999,0.0,1.0
2023-03-31,0.2895,0.31,0.2675,0.275,118560,8.68500000000001,9.30000000000001,8.02500000000001,8.25000000000001,3952,0.0,1.0
2023-04-03,0.2993,0.31,0.2809,0.2809,31948,8.97900000000001,9.30000000000001,8.42700000000001,8.42700000000001,1064.93333333333,0.0,1.0
2023-04-04,0.28,0.2917,0.2721,0.2865,31149,8.40000000000001,8.75100000000001,8.16300000000001,8.59500000000001,1038.3,0.0,1.0
2023-04-05,0.2802,0.3184,0.27,0.3184,19977,8.40600000000001,9.55200000000001,8.10000000000001,9.55200000000001,665.899999999999,0.0,1.0
2023-04-06,0.2798,0.29,0.26,0.26,48537,8.39400000000001,8.70000000000001,7.80000000000001,7.80000000000001,1617.9,0.0,1.0
2023-04-10,0.281,0.2928,0.2663,0.2663,32821,8.43000000000001,8.78400000000001,7.98900000000001,7.98900000000001,1094.03333333333,0.0,1.0
2023-04-11,0.29,0.31,0.28,0.28,37488,8.70000000000001,9.30000000000001,8.40000000000001,8.40000000000001,1249.6,0.0,1.0
2023-04-12,0.3186,0.33,0.295,0.3088,98962,9.55800000000001,9.90000000000001,8.85000000000001,9.26400000000001,3298.73333333333,0.0,1.0
2023-04-13,0.36,0.3799,0.3219,0.3219,134956,10.8,11.397,9.65700000000001,9.65700000000001,4498.53333333333,0.0,1.0
2023-04-14,0.3502,0.378,0.35,0.378,37340,10.506,11.34,10.5,11.34,1244.66666666667,0.0,1.0
2023-04-17,0.36,0.3798,0.3345,0.35,21947,10.8,11.394,10.035,10.5,731.566666666667,0.0,1.0
2023-04-18,0.3701,0.3799,0.346784,0.348,18885,11.103,11.397,10.40352,10.44,629.5,0.0,1.0
2023-04-19,0.3951,0.41,0.3402,0.35,120573,11.853,12.3,10.206,10.5,4019.1,0.0,1.0
2023-04-20,0.3552,0.408,0.355,0.39,72831,10.656,12.24,10.65,11.7,2427.7,0.0,1.0
2023-04-21,0.4324,0.4376,0.3603,0.395,79646,12.972,13.128,10.809,11.85,2654.86666666667,0.0,1.0
2023-04-24,0.4198,0.44,0.4124,0.4214,14618,12.594,13.2,12.372,12.642,487.266666666667,0.0,1.0
2023-04-25,0.4199,0.42,0.3611,0.4001,42541,12.597,12.6,10.833,12.003,1418.03333333333,0.0,1.0
2023-04-26,0.425,0.4398,0.3801,0.3801,7369,12.75,13.194,11.403,11.403,245.633333333333,0.0,1.0
2023-04-27,0.425,0.439699,0.3812,0.439699,6204,12.75,13.19097,11.436,13.19097,206.8,0.0,1.0
2023-04-28,0.4501,0.4777,0.4027,0.419901,111969,13.503,14.331,12.081,12.59703,3732.3,0.0,1.0
2023-05-01,0.4649,0.4777,0.45,0.45,57424,13.947,14.331,13.5,13.5,1914.13333333333,0.0,1.0
2023-05-02,0.460101,0.4798,0.4507,0.4507,50173,13.80303,14.394,13.521,13.521,1672.43333333333,0.0,1.0
2023-05-03,0.4653,0.4806,0.45,0.45,8449,13.959,14.418,13.5,13.5,281.633333333333,0.0,1.0
2023-05-04,0.4767,0.4898,0.454777,0.454777,4532,14.301,14.694,13.64331,13.64331,151.066666666667,0.0,1.0
2023-05-05,0.47,0.4898,0.47,0.48386,8914,14.1,14.694,14.1,14.5158,297.133333333333,0.0,1.0
2023-05-08,0.500101,0.5298,0.477,0.477,82073,15.00303,15.894,14.31,14.31,2735.76666666667,0.0,1.0
2023-05-09,0.54,0.68,0.5,0.5,101440,16.2,20.4,15.0,15.0,3381.33333333333,0.0,1.0
2023-05-10,0.5125,0.5505,0.48,0.52,200778,15.375,16.515,14.4,15.6,6692.6,0.0,1.0
2023-05-11,0.5003,0.5303,0.4018,0.5127,24484,15.009,15.909,12.054,15.381,816.133333333333,0.0,1.0
2023-05-12,0.4401,0.5,0.430101,0.4935,9214,13.203,15.0,12.90303,14.805,307.133333333333,0.0,1.0
2023-05-15,0.38,0.4401,0.31,0.4203,120099,11.4,13.203,9.30000000000001,12.609,4003.3,0.0,1.0
2023-05-16,0.38,0.41,0.379999,0.40505,4302,11.4,12.3,11.39997,12.1515,143.4,0.0,1.0
2023-05-17,0.37,0.3851,0.34,0.34,23273,11.1,11.553,10.2,10.2,775.766666666667,0.0,1.0
2023-05-18,0.369,0.369,0.33,0.33,9970,11.07,11.07,9.90000000000001,9.90000000000001,332.333333333333,0.0,1.0
2023-05-19,0.38,0.404599,0.3301,0.3301,21107,11.4,12.13797,9.90300000000001,9.90300000000001,703.566666666667,0.0,1.0
2023-05-22,0.3988,0.4277,0.3151,0.342,35084,11.964,12.831,9.45300000000001,10.26,1169.46666666667,0.0,1.0
2023-05-23,0.44,0.4404,0.34,0.4187,8666,13.2,13.212,10.2,12.561,288.866666666667,0.0,1.0
2023-05-24,0.3664,0.418,0.35,0.38,27979,10.992,12.54,10.5,11.4,932.633333333333,0.0,1.0
2023-05-25,0.3801,0.4,0.3601,0.3847,17809,11.403,12.0,10.803,11.541,593.633333333333,0.0,1.0
2023-05-26,0.4026,0.42,0.38,0.42,26465,12.078,12.6,11.4,12.6,882.166666666667,0.0,1.0
2023-05-30,0.42,0.42,0.4,0.4049,3320,12.6,12.6,12.0,12.147,110.666666666667,0.0,1.0
2023-05-31,0.37,0.42,0.35,0.4064,25037,11.1,12.6,10.5,12.192,834.566666666667,0.0,1.0
2023-06-01,0.37,0.5016,0.36,0.5016,126996,11.1,15.048,10.8,15.048,4233.2,0.0,1.0
2023-06-02,0.4,0.4449,0.390001,0.4449,18013,12.0,13.347,11.70003,13.347,600.433333333333,0.0,1.0
2023-06-05,0.405,0.46,0.4,0.4097,65937,12.15,13.8,12.0,12.291,2197.9,0.0,1.0
2023-06-06,0.4,0.4201,0.4,0.412,51135,12.0,12.603,12.0,12.36,1704.5,0.0,1.0
2023-06-07,0.412,0.4301,0.404,0.421999,16303,12.36,12.903,12.12,12.65997,543.433333333333,0.0,1.0
2023-06-08,0.4,0.441,0.4,0.42,61493,12.0,13.23,12.0,12.6,2049.76666666667,0.0,1.0
2023-06-09,0.42,0.46,0.39,0.4162,96690,12.6,13.8,11.7,12.486,3223,0.0,1.0
2023-06-12,0.3708,0.42,0.3151,0.42,129599,11.124,12.6,9.45300000000001,12.6,4319.96666666667,0.0,1.0
2023-06-13,0.32,0.3474,0.281,0.337,85243,9.60000000000001,10.422,8.43000000000001,10.11,2841.43333333333,0.0,1.0
2023-06-14,0.315,0.32,0.3002,0.32,97400,9.45000000000001,9.60000000000001,9.00600000000001,9.60000000000001,3246.66666666666,0.0,1.0
2023-06-15,0.3134,0.32,0.301,0.3033,128615,9.40200000000001,9.60000000000001,9.03000000000001,9.09900000000001,4287.16666666666,0.0,1.0
2023-06-16,0.3,0.3135,0.281001,0.3135,58148,9.00000000000001,9.40500000000001,8.43003000000001,9.40500000000001,1938.26666666666,0.0,1.0
2023-06-20,0.3089,0.3276,0.2849,0.3276,535776,9.26700000000001,9.82800000000001,8.54700000000001,9.82800000000001,17859.2,0.0,1.0
2023-06-21,0.2909,0.30999,0.2609,0.3011,162482,8.72700000000001,9.29970000000001,7.82700000000001,9.03300000000001,5416.06666666666,0.0,1.0
2023-06-22,0.2996,0.2996,0.26,0.29,98774,8.98800000000001,8.98800000000001,7.80000000000001,8.70000000000001,3292.46666666666,0.0,1.0
2023-06-23,0.29,0.3075,0.29,0.29,51443,8.70000000000001,9.22500000000001,8.70000000000001,8.70000000000001,1714.76666666666,0.0,1.0
2023-06-26,0.3075,0.3213,0.27,0.3213,12909,9.22500000000001,9.63900000000001,8.10000000000001,9.63900000000001,430.3,0.0,1.0
2023-06-27,0.308,0.32,0.2962,0.2962,18507,9.24000000000001,9.60000000000001,8.88600000000001,8.88600000000001,616.899999999999,0.0,1.0
2023-06-28,0.315,0.32,0.29,0.2901,30499,9.45000000000001,9.60000000000001,8.70000000000001,8.70300000000001,1016.63333333333,0.0,1.0
2023-06-29,0.2813,0.33,0.281,0.3299,38299,8.43900000000001,9.90000000000001,8.43000000000001,9.89700000000001,1276.63333333333,0.0,1.0
2023-06-30,0.305,0.32,0.2828,0.301,47392,9.15000000000001,9.60000000000001,8.48400000000001,9.03000000000001,1579.73333333333,0.0,1.0
2023-07-03,0.31,0.3219,0.283,0.3203,28962,9.30000000000001,9.65700000000001,8.49000000000001,9.60900000000001,965.399999999999,0.0,1.0
2023-07-05,0.3,0.3297,0.2706,0.3297,15034,9.00000000000001,9.89100000000001,8.11800000000001,9.89100000000001,501.133333333333,0.0,1.0
2023-07-06,0.275,0.32,0.2505,0.32,35137,8.25000000000001,9.60000000000001,7.51500000000001,9.60000000000001,1171.23333333333,0.0,1.0
2023-07-07,0.2869,0.3,0.252,0.287,16644,8.60700000000001,9.00000000000001,7.56000000000001,8.61000000000001,554.799999999999,0.0,1.0
2023-07-10,0.283,0.3,0.2548,0.2857,1377376,8.49000000000001,9.00000000000001,7.64400000000001,8.57100000000001,45912.5333333333,0.0,1.0
2023-07-11,0.3239,0.34,0.2876,0.34,838165,9.71700000000001,10.2,8.62800000000001,10.2,27938.8333333333,0.0,1.0
2023-07-12,0.32,0.34,0.2903,0.34,195542,9.60000000000001,10.2,8.70900000000001,10.2,6518.06666666666,0.0,1.0
2023-07-13,0.377,0.38,0.2917,0.3104,395016,11.31,11.4,8.75100000000001,9.31200000000001,13167.2,0.0,1.0
2023-07-14,0.3517,0.4,0.35,0.4,119087,10.551,12.0,10.5,12.0,3969.56666666667,0.0,1.0
2023-07-17,0.2901,0.3569,0.2901,0.3474,51306,8.70300000000001,10.707,8.70300000000001,10.422,1710.2,0.0,1.0
2023-07-18,0.291001,0.3209,0.282,0.309,72416,8.73003000000001,9.62700000000001,8.46000000000001,9.27000000000001,2413.86666666666,0.0,1.0
2023-07-19,0.2915,0.314,0.291,0.305,35562,8.74500000000001,9.42000000000001,8.73000000000001,9.15000000000001,1185.4,0.0,1.0
2023-07-20,0.306401,0.3149,0.2916,0.295101,44424,9.19203000000001,9.44700000000001,8.74800000000001,8.85303000000001,1480.8,0.0,1.0
2023-07-21,0.297,0.31,0.2914,0.304,14288,8.91000000000001,9.30000000000001,8.74200000000001,9.12000000000001,476.266666666666,0.0,1.0
2023-07-24,0.312,0.3227,0.3,0.31,96725,9.36000000000001,9.68100000000001,9.00000000000001,9.30000000000001,3224.16666666666,0.0,1.0
2023-07-25,0.307,0.312,0.282,0.3099,13598,9.21000000000001,9.36000000000001,8.46000000000001,9.29700000000001,453.266666666666,0.0,1.0
2023-07-26,0.3085,0.3118,0.2825,0.3002,10468,9.25500000000001,9.35400000000001,8.47500000000001,9.00600000000001,348.933333333333,0.0,1.0
2023-07-27,0.298,0.3001,0.293563,0.293563,12504,8.94000000000001,9.00300000000001,8.80689000000001,8.80689000000001,416.799999999999,0.0,1.0
2023-07-28,0.29,0.31,0.2825,0.2825,6580,8.70000000000001,9.30000000000001,8.47500000000001,8.47500000000001,219.333333333333,0.0,1.0
2023-07-31,0.2945,0.309751,0.2932,0.309751,16717,8.83500000000001,9.29253000000001,8.79600000000001,9.29253000000001,557.233333333333,0.0,1.0
2023-08-01,0.275,0.3124,0.275,0.293,61948,8.25000000000001,9.37200000000001,8.25000000000001,8.79000000000001,2064.93333333333,0.0,1.0
2023-08-02,0.58,0.9,0.5001,0.6955,118070274,17.4,27.0,15.003,20.865,3935675.8,0.0,1.0
2023-08-03,0.475,0.5419,0.4432,0.5242,7371355,14.25,16.257,13.296,15.726,245711.833333333,0.0,1.0
2023-08-04,0.4171,0.471,0.4105,0.4382,2165184,12.513,14.13,12.315,13.146,72172.8,0.0,1.0
2023-08-07,0.3585,0.39,0.32,0.36,1393342,10.755,11.7,9.60000000000001,10.8,46444.7333333333,0.0,1.0
2023-08-08,0.36,0.378,0.335,0.335,653130,10.8,11.34,10.05,10.05,21771,0.0,1.0
2023-08-09,0.4,0.4292,0.320601,0.4,930806,12.0,12.876,9.61803000000001,12.0,31026.8666666667,0.0,1.0
2023-08-10,0.43,0.43,0.362,0.362,464943,12.9,12.9,10.86,10.86,15498.1,0.0,1.0
2023-08-11,0.48,0.49,0.418,0.418,736674,14.4,14.7,12.54,12.54,24555.8,0.0,1.0
2023-08-14,0.53,0.53,0.44,0.47,509326,15.9,15.9,13.2,14.1,16977.5333333333,0.0,1.0
2023-08-15,0.5048,0.53,0.481501,0.49,376798,15.144,15.9,14.44503,14.7,12559.9333333333,0.0,1.0
2023-08-16,0.4472,0.492,0.44,0.492,262597,13.416,14.76,13.2,14.76,8753.23333333333,0.0,1.0
2023-08-17,0.421,0.469,0.42,0.4678,94914,12.63,14.07,12.6,14.034,3163.8,0.0,1.0
2023-08-18,0.5,0.5,0.41,0.44,243269,15.0,15.0,12.3,13.2,8108.96666666667,0.0,1.0
2023-08-21,0.479,0.5,0.443,0.49,189947,14.37,15.0,13.29,14.7,6331.56666666667,0.0,1.0
2023-08-22,0.478,0.4995,0.4409,0.4651,94043,14.34,14.985,13.227,13.953,3134.76666666667,0.0,1.0
2023-08-23,0.4133,0.4895,0.413,0.4709,97922,12.399,14.685,12.39,14.127,3264.06666666667,0.0,1.0
2023-08-24,0.3985,0.424,0.3811,0.424,74044,11.955,12.72,11.433,12.72,2468.13333333333,0.0,1.0
2023-08-25,0.3988,0.422,0.38,0.391,130888,11.964,12.66,11.4,11.73,4362.93333333333,0.0,1.0
2023-08-28,0.39,0.41,0.38,0.4,160182,11.7,12.3,11.4,12.0,5339.4,0.0,1.0
2023-08-29,0.3701,0.41,0.3615,0.382,74607,11.103,12.3,10.845,11.46,2486.9,0.0,1.0
2023-08-30,0.35745,0.379799,0.34,0.3601,143664,10.7235,11.39397,10.2,10.803,4788.8,0.0,1.0
2023-08-31,0.3156,0.3666,0.3056,0.3333,210810,9.46800000000001,10.998,9.16800000000001,9.99900000000001,7026.99999999999,0.0,1.0
2023-09-01,0.3267,0.3489,0.3112,0.34407,51883,9.80100000000001,10.467,9.33600000000001,10.3221,1729.43333333333,0.0,1.0
2023-09-05,0.32,0.332,0.3119,0.3318,90279,9.60000000000001,9.96000000000001,9.35700000000001,9.95400000000001,3009.3,0.0,1.0
2023-09-06,0.2932,0.32,0.292501,0.315,69977,8.79600000000001,9.60000000000001,8.77503000000001,9.45000000000001,2332.56666666666,0.0,1.0
2023-09-07,0.319,0.32,0.2817,0.296,137335,9.57000000000001,9.60000000000001,8.45100000000001,8.88000000000001,4577.83333333333,0.0,1.0
2023-09-08,0.303,0.316,0.297,0.316,39416,9.09000000000001,9.48000000000001,8.91000000000001,9.48000000000001,1313.86666666666,0.0,1.0
2023-09-11,0.3016,0.32,0.295,0.296,47689,9.04800000000001,9.60000000000001,8.85000000000001,8.88000000000001,1589.63333333333,0.0,1.0
2023-09-12,0.271,0.3166,0.2663,0.3166,173317,8.13000000000001,9.49800000000001,7.98900000000001,9.49800000000001,5777.23333333333,0.0,1.0
2023-09-13,0.26,0.319999,0.25,0.2834,180578,7.80000000000001,9.59997000000001,7.50000000000001,8.50200000000001,6019.26666666666,0.0,1.0
2023-09-14,0.2634,0.3087,0.25,0.25,116921,7.90200000000001,9.26100000000001,7.50000000000001,7.50000000000001,3897.36666666666,0.0,1.0
2023-09-15,0.278,0.2896,0.255,0.2552,92731,8.34000000000001,8.68800000000001,7.65000000000001,7.65600000000001,3091.03333333333,0.0,1.0
2023-09-18,0.29,0.29,0.258,0.288,41791,8.70000000000001,8.70000000000001,7.74000000000001,8.64000000000001,1393.03333333333,0.0,1.0
2023-09-19,0.284,0.29,0.2525,0.28,80858,8.52000000000001,8.70000000000001,7.57500000000001,8.40000000000001,2695.26666666666,0.0,1.0
2023-09-20,0.279,0.2849,0.258,0.2715,11088,8.37000000000001,8.54700000000001,7.74000000000001,8.14500000000001,369.6,0.0,1.0
2023-09-21,0.2759,0.2759,0.25,0.2685,53024,8.27700000000001,8.27700000000001,7.50000000000001,8.05500000000001,1767.46666666666,0.0,1.0
2023-09-22,0.2599,0.273,0.2523,0.2658,15767,7.79700000000001,8.19000000000001,7.56900000000001,7.97400000000001,525.566666666666,0.0,1.0
2023-09-25,0.26,0.28,0.251,0.28,70862,7.80000000000001,8.40000000000001,7.53000000000001,8.40000000000001,2362.06666666666,0.0,1.0
2023-09-26,0.2575,0.2762,0.255,0.26,37896,7.72500000000001,8.28600000000001,7.65000000000001,7.80000000000001,1263.2,0.0,1.0
2023-09-27,0.2366,0.27,0.2118,0.26,141040,7.09800000000001,8.10000000000001,6.35400000000001,7.80000000000001,4701.33333333333,0.0,1.0
2023-09-28,0.27,0.2831,0.212,0.2771,4512921,8.10000000000001,8.49300000000001,6.36000000000001,8.31300000000001,150430.7,0.0,1.0
2023-09-29,0.2585,0.2672,0.2295,0.251,463880,7.75500000000001,8.01600000000001,6.88500000000001,7.53000000000001,15462.6666666666,0.0,1.0
2023-10-02,0.315,0.3552,0.246,0.2468,3650391,9.45000000000001,10.656,7.38000000000001,7.40400000000001,121679.7,0.0,1.0
2023-10-03,0.2942,0.322501,0.2702,0.3198,226169,8.82600000000001,9.67503000000001,8.10600000000001,9.59400000000001,7538.96666666666,0.0,1.0
2023-10-04,0.285,0.31,0.28,0.2801,138932,8.55000000000001,9.30000000000001,8.40000000000001,8.40300000000001,4631.06666666666,0.0,1.0
2023-10-05,0.28,0.289999,0.2633,0.28,124080,8.40000000000001,8.69997000000001,7.89900000000001,8.40000000000001,4136,0.0,1.0
2023-10-06,0.3049,0.3053,0.2661,0.28,187623,9.14700000000001,9.15900000000001,7.98300000000001,8.40000000000001,6254.09999999999,0.0,1.0
2023-10-09,0.3,0.3,0.280501,0.2958,49420,9.00000000000001,9.00000000000001,8.41503000000001,8.87400000000001,1647.33333333333,0.0,1.0
2023-10-10,0.3125,0.32,0.285,0.3,68376,9.37500000000001,9.60000000000001,8.55000000000001,9.00000000000001,2279.2,0.0,1.0
2023-10-11,0.3025,0.3199,0.295,0.3191,73539,9.07500000000001,9.59700000000001,8.85000000000001,9.57300000000001,2451.3,0.0,1.0
2023-10-12,0.31,0.31,0.2911,0.3061,25586,9.30000000000001,9.30000000000001,8.73300000000001,9.18300000000001,852.866666666666,0.0,1.0
2023-10-13,0.314,0.34,0.293,0.2968,590568,9.42000000000001,10.2,8.79000000000001,8.90400000000001,19685.6,0.0,1.0
2023-10-16,0.2811,0.31,0.265,0.293,189897,8.43300000000001,9.30000000000001,7.95000000000001,8.79000000000001,6329.89999999999,0.0,1.0
2023-10-17,0.31,0.3599,0.235,0.2727,666523,9.30000000000001,10.797,7.05000000000001,8.18100000000001,22217.4333333333,0.0,1.0
2023-10-18,3.0201,3.3099,2.659,2.66,82757,9.06030000000001,9.92970000000001,7.97700000000001,7.98000000000001,27585.6666666666,0.0,0.1
2023-10-19,3.3,3.5197,2.87,2.87,71963,9.90000000000001,10.5591,8.61000000000001,8.61000000000001,23987.6666666666,0.0,1.0
2023-10-20,2.93,3.16,2.93,3.12,28403,8.79000000000001,9.48000000000001,8.79000000000001,9.36000000000001,9467.66666666666,0.0,1.0
2023-10-23,2.5,2.87,2.3759,2.86,11712,7.50000000000001,8.61000000000001,7.12770000000001,8.58000000000001,3904,0.0,1.0
2023-10-24,2.12,2.3945,2.0001,2.34,21946,6.36000000000001,7.18350000000001,6.00030000000001,7.02000000000001,7315.33333333332,0.0,1.0
2023-10-25,2.03,2.235,2.02,2.08,13713,6.09000000000001,6.70500000000001,6.06000000000001,6.24000000000001,4570.99999999999,0.0,1.0
2023-10-26,1.89,2.0,1.8027,2.0,7025,5.67000000000001,6.00000000000001,5.40810000000001,6.00000000000001,2341.66666666666,0.0,1.0
2023-10-27,1.92,1.9893,1.89,1.89,3852,5.76000000000001,5.96790000000001,5.67000000000001,5.67000000000001,1284,0.0,1.0
2023-10-30,1.86,1.96,1.8547,1.92,6194,5.58000000000001,5.88000000000001,5.56410000000001,5.76000000000001,2064.66666666666,0.0,1.0
2023-10-31,1.64,1.8599,1.63,1.8,24299,4.92000000000001,5.57970000000001,4.89000000000001,5.40000000000001,8099.66666666665,0.0,1.0
2023-11-01,1.58,1.68,1.55,1.6,9251,4.74000000000001,5.04000000000001,4.65,4.80000000000001,3083.66666666666,0.0,1.0
2023-11-02,1.6144,2.2,1.58,1.58,79230,4.84320000000001,6.60000000000001,4.74000000000001,4.74000000000001,26409.9999999999,0.0,1.0
2023-11-03,1.6,1.66,1.567,1.61,18964,4.80000000000001,4.98,4.701,4.83000000000001,6321.33333333332,0.0,1.0
2023-11-06,1.377,1.72,1.3625,1.72,11808,4.131,5.16000000000001,4.0875,5.16000000000001,3936,0.0,1.0
2023-11-07,1.38,1.4911,1.38,1.41,30944,4.14,4.47330000000001,4.14,4.23,10314.6666666667,0.0,1.0
2023-11-08,1.3,1.44,1.1595,1.39,9918,3.9,4.32,3.4785,4.17,3306,0.0,1.0
2023-11-09,1.26,1.37,1.1001,1.3,27367,3.78,4.11,3.3003,3.9,9122.33333333333,0.0,1.0
2023-11-10,1.28,1.33,1.1905,1.21,12937,3.84,3.99,3.5715,3.63,4312.33333333333,0.0,1.0
2023-11-13,1.33,1.4299,1.26,1.26,18907,3.99,4.2897,3.78,3.78,6302.33333333333,0.0,1.0
2023-11-14,1.44,1.58,1.335,1.37,44081,4.32,4.74000000000001,4.005,4.11,14693.6666666667,0.0,1.0
2023-11-15,1.58,1.6,1.45,1.45,19013,4.74000000000001,4.80000000000001,4.35,4.35,6337.66666666665,0.0,1.0
2023-11-16,2.79,2.9799,2.34,2.71,24290111,8.37000000000001,8.93970000000001,7.02000000000001,8.13000000000001,8096703.66666666,0.0,1.0
2023-11-17,2.85,2.87,2.51,2.7,877917,8.55000000000001,8.61000000000001,7.53000000000001,8.10000000000001,292639,0.0,1.0
2023-11-20,2.85,3.12,2.67,2.74,374362,8.55000000000001,9.36000000000001,8.01000000000001,8.22000000000001,124787.333333333,0.0,1.0
2023-11-21,3.5,4.9498,2.91,3.33,630812,10.5,14.8494,8.73000000000001,9.99000000000001,210270.666666667,0.0,1.0
2023-11-22,3.04,5.1,2.82,3.56,572878,9.12000000000001,15.3,8.46000000000001,10.68,190959.333333333,0.0,1.0
2023-11-24,2.88,3.07,2.81,2.84,43122,8.64000000000001,9.21000000000001,8.43000000000001,8.52000000000001,14374,0.0,1.0
2023-11-27,2.78,3.07,2.7101,2.88,98926,8.34000000000001,9.21000000000001,8.13030000000001,8.64000000000001,32975.3333333333,0.0,1.0
2023-11-28,2.35,2.68,2.18,2.68,122203,7.05000000000001,8.04000000000001,6.54000000000001,8.04000000000001,40734.3333333333,0.0,1.0
2023-11-29,2.7,2.78,2.36,2.7,64661,8.10000000000001,8.34000000000001,7.08000000000001,8.10000000000001,21553.6666666666,0.0,1.0
2023-11-30,2.51,2.75,2.5089,2.64,21079,7.53000000000001,8.25000000000001,7.52670000000001,7.92000000000001,7026.33333333332,0.0,1.0
2023-12-01,2.07,2.5,1.79,2.46,145392,6.21000000000001,7.50000000000001,5.37000000000001,7.38000000000001,48463.9999999999,0.0,1.0
2023-12-04,2.1,2.3177,2.05,2.31,22992,6.30000000000001,6.95310000000001,6.15000000000001,6.93000000000001,7663.99999999999,0.0,1.0
2023-12-05,2.16,2.23,2.1,2.22,9282,6.48000000000001,6.69000000000001,6.30000000000001,6.66000000000001,3093.99999999999,0.0,1.0
2023-12-06,1.99,2.1999,1.96,2.08,20958,5.97000000000001,6.59970000000001,5.88000000000001,6.24000000000001,6985.99999999999,0.0,1.0
2023-12-07,1.75,1.99,1.7,1.99,58978,5.25000000000001,5.97000000000001,5.1,5.97000000000001,19659.3333333333,0.0,1.0
2023-12-08,1.69,1.81,1.5101,1.75,46570,5.07000000000001,5.43000000000001,4.5303,5.25000000000001,15523.3333333333,0.0,1.0
2023-12-11,1.58,1.71,1.53,1.6,39175,4.74000000000001,5.13000000000001,4.59000000000001,4.80000000000001,13058.3333333333,0.0,1.0
2023-12-12,1.37,1.57,1.2735,1.57,19809,4.11,4.71000000000001,3.8205,4.71000000000001,6603,0.0,1.0
2023-12-13,1.34,1.44,1.26,1.34,27033,4.02,4.32,3.78,4.02,9011,0.0,1.0
2023-12-14,1.46,1.55,1.3722,1.55,19159,4.38,4.65,4.1166,4.65,6386.33333333333,0.0,1.0
2023-12-15,1.62,1.71,1.5,1.5,25322,4.86000000000001,5.13000000000001,4.5,4.5,8440.66666666665,0.0,1.0
2023-12-18,1.56,1.72,1.56,1.62,29766,4.68000000000001,5.16000000000001,4.68000000000001,4.86000000000001,9921.99999999998,0.0,1.0
2023-12-19,1.52,1.66,1.52,1.56,14444,4.56,4.98,4.56,4.68000000000001,4814.66666666667,0.0,1.0
2023-12-20,1.4507,1.6599,1.42,1.59,20460,4.3521,4.9797,4.26,4.77,6820,0.0,1.0
2023-12-21,1.57,1.57,1.39,1.49,13336,4.71000000000001,4.71000000000001,4.17,4.47000000000001,4445.33333333332,0.0,1.0
2023-12-22,1.5972,1.75,1.41,1.54,49078,4.79160000000001,5.25000000000001,4.23,4.62,16359.3333333333,0.0,1.0
2023-12-26,1.52,1.59,1.49,1.56,21657,4.56,4.77,4.47000000000001,4.68000000000001,7219,0.0,1.0
2023-12-27,1.46,1.6799,1.45,1.6,20848,4.38,5.03970000000001,4.35,4.80000000000001,6949.33333333333,0.0,1.0
2023-12-28,1.4866,1.53,1.45,1.46,16448,4.4598,4.59000000000001,4.35,4.38,5482.66666666667,0.0,1.0
2023-12-29,1.69,1.85,1.47,1.48,75594,5.07000000000001,5.55000000000001,4.41,4.44,25197.9999999999,0.0,1.0
2024-01-02,1.6614,1.85,1.62,1.85,12351,4.9842,5.55000000000001,4.86000000000001,5.55000000000001,4117,0.0,1.0
2024-01-03,1.7192,1.72,1.7,1.7,16811,5.15760000000001,5.16000000000001,5.1,5.1,5603.66666666666,0.0,1.0
2024-01-04,1.715,1.85,1.6859,1.6859,10016,5.14500000000001,5.55000000000001,5.0577,5.0577,3338.66666666666,0.0,1.0
2024-01-05,1.7257,1.7989,1.65,1.65,11346,5.17710000000001,5.39670000000001,4.95,4.95,3781.99999999999,0.0,1.0
2024-01-08,1.82,1.85,1.69,1.69,17808,5.46000000000001,5.55000000000001,5.07000000000001,5.07000000000001,5935.99999999999,0.0,1.0
2024-01-09,1.7541,1.95,1.65,1.7633,36970,5.26230000000001,5.85000000000001,4.95,5.28990000000001,12323.3333333333,0.0,1.0
2024-01-10,1.79,1.86,1.7443,1.79,11323,5.37000000000001,5.58000000000001,5.23290000000001,5.37000000000001,3774.33333333333,0.0,1.0
2024-01-11,1.99,1.9999,1.7201,1.83,29088,5.97000000000001,5.99970000000001,5.16030000000001,5.49000000000001,9695.99999999998,0.0,1.0
2024-01-12,1.71,2.09,1.68,2.0,16412,5.13000000000001,6.27000000000001,5.04000000000001,6.00000000000001,5470.66666666666,0.0,1.0
2024-01-16,1.56,1.79,1.5,1.72,24338,4.68000000000001,5.37000000000001,4.5,5.16000000000001,8112.66666666665,0.0,1.0
2024-01-17,1.59,1.65,1.4701,1.595,3884,4.77,4.95,4.4103,4.785,1294.66666666667,0.0,1.0
2024-01-18,1.62,1.69,1.4767,1.4767,7166,4.86000000000001,5.07000000000001,4.4301,4.4301,2388.66666666666,0.0,1.0
2024-01-19,1.585,1.65,1.4718,1.65,14287,4.75500000000001,4.95,4.4154,4.95,4762.33333333332,0.0,1.0
2024-01-22,1.49,1.6628,1.49,1.54,12111,4.47000000000001,4.98840000000001,4.47000000000001,4.62,4036.99999999999,0.0,1.0
2024-01-23,1.6,1.6,1.48,1.48,9425,4.80000000000001,4.80000000000001,4.44,4.44,3141.66666666666,0.0,1.0
2024-01-24,1.61,1.64,1.47,1.5,12707,4.83000000000001,4.92000000000001,4.41,4.5,4235.66666666666,0.0,1.0
2024-01-25,1.5,1.6,1.49,1.59,13786,4.5,4.80000000000001,4.47000000000001,4.77,4595.33333333333,0.0,1.0
2024-01-26,1.57,1.74,1.49,1.49,15025,4.71000000000001,5.22000000000001,4.47000000000001,4.47000000000001,5008.33333333332,0.0,1.0
2024-01-29,1.61,1.6752,1.52,1.52,3526,4.83000000000001,5.02560000000001,4.56,4.56,1175.33333333333,0.0,1.0
2024-01-30,1.62,1.6647,1.604,1.604,1819,4.86000000000001,4.99410000000001,4.81200000000001,4.81200000000001,606.333333333332,0.0,1.0
2024-01-31,2.03,2.1467,1.63,1.65,54084,6.09000000000001,6.44010000000001,4.89000000000001,4.95,18028,0.0,1.0
2024-02-01,2.75,2.75,1.97,1.97,60433,8.25000000000001,8.25000000000001,5.91000000000001,5.91000000000001,20144.3333333333,0.0,1.0
2024-02-02,2.45,2.5141,2.2407,2.28,71650,7.35000000000001,7.54230000000001,6.72210000000001,6.84000000000001,23883.3333333333,0.0,1.0
2024-02-05,1.7,2.31,1.605,2.31,29063,5.1,6.93000000000001,4.815,6.93000000000001,9687.66666666667,0.0,1.0
2024-02-06,2.071,2.46,1.65,1.67,122780,6.21300000000001,7.38000000000001,4.95,5.01000000000001,40926.6666666666,0.0,1.0
2024-02-07,2.16,2.2,2.01,2.13,18755,6.48000000000001,6.60000000000001,6.03000000000001,6.39000000000001,6251.66666666666,0.0,1.0
2024-02-08,2.15,2.2787,1.825,2.06,16956,6.45000000000001,6.83610000000001,5.47500000000001,6.18000000000001,5651.99999999999,0.0,1.0
2024-02-09,2.205,2.2299,2.0,2.11,14426,6.61500000000001,6.68970000000001,6.00000000000001,6.33000000000001,4808.66666666666,0.0,1.0
2024-02-12,2.7405,2.7405,2.17,2.28,32628,8.22150000000001,8.22150000000001,6.51000000000001,6.84000000000001,10876,0.0,1.0
2024-02-13,2.44,2.67,2.405,2.67,17112,7.32000000000001,8.01000000000001,7.21500000000001,8.01000000000001,5703.99999999999,0.0,1.0
2024-02-14,2.67,2.7,2.37,2.37,11894,8.01000000000001,8.10000000000001,7.11000000000001,7.11000000000001,3964.66666666666,0.0,1.0
2024-02-15,2.565,2.6579,2.41,2.48,11226,7.69500000000001,7.97370000000001,7.23000000000001,7.44000000000001,3741.99999999999,0.0,1.0
2024-02-16,2.59,2.59,2.38,2.56,6071,7.77000000000001,7.77000000000001,7.14000000000001,7.68000000000001,2023.66666666666,0.0,1.0
2024-02-20,2.18,2.49,2.0,2.49,11347,6.54000000000001,7.47000000000001,6.00000000000001,7.47000000000001,3782.33333333333,0.0,1.0
2024-02-21,1.89,2.11,1.81,2.11,10049,5.67000000000001,6.33000000000001,5.43000000000001,6.33000000000001,3349.66666666666,0.0,1.0
2024-02-22,1.93,1.99,1.82,1.87,19156,5.79000000000001,5.97000000000001,5.46000000000001,5.61000000000001,6385.33333333332,0.0,1.0
2024-02-23,1.96,2.16,1.8,1.83,355758,5.88000000000001,6.48000000000001,5.40000000000001,5.49000000000001,118586,0.0,1.0
2024-02-26,1.76,1.99,1.7501,1.94,41053,5.28000000000001,5.97000000000001,5.25030000000001,5.82000000000001,13684.3333333333,0.0,1.0
2024-02-27,1.89,2.1999,1.8,1.88,47257,5.67000000000001,6.59970000000001,5.40000000000001,5.64000000000001,15752.3333333333,0.0,1.0
2024-02-28,1.94,2.097,1.88,1.88,7292,5.82000000000001,6.29100000000001,5.64000000000001,5.64000000000001,2430.66666666666,0.0,1.0
2024-02-29,2.12,2.205,1.91,1.91,24864,6.36000000000001,6.61500000000001,5.73000000000001,5.73000000000001,8287.99999999999,0.0,1.0
2024-03-01,2.07,2.1999,1.98,2.13,16884,6.21000000000001,6.59970000000001,5.94000000000001,6.39000000000001,5627.99999999999,0.0,1.0
2024-03-04,1.97,2.105,1.97,2.08,8923,5.91000000000001,6.31500000000001,5.91000000000001,6.24000000000001,2974.33333333333,0.0,1.0
2024-03-05,2.08,2.14,1.9202,2.06,38201,6.24000000000001,6.42000000000001,5.76060000000001,6.18000000000001,12733.6666666666,0.0,1.0
2024-03-06,2.03,2.12,1.9844,1.9844,6226,6.09000000000001,6.36000000000001,5.95320000000001,5.95320000000001,2075.33333333333,0.0,1.0
2024-03-07,2.325,2.3749,2.01,2.01,21504,6.97500000000001,7.12470000000001,6.03000000000001,6.03000000000001,7167.99999999999,0.0,1.0
2024-03-08,2.32,2.543,2.1952,2.38,55810,6.96000000000001,7.62900000000001,6.58560000000001,7.14000000000001,18603.3333333333,0.0,1.0
2024-03-11,2.81,3.21,2.3,2.3,230788,8.43000000000001,9.63000000000001,6.90000000000001,6.90000000000001,76929.3333333332,0.0,1.0
2024-03-12,2.96,3.3,2.61,2.66,75151,8.88000000000001,9.90000000000001,7.83000000000001,7.98000000000001,25050.3333333333,0.0,1.0
2024-03-13,2.82,3.23,2.7603,3.08,21293,8.46000000000001,9.69000000000001,8.28090000000001,9.24000000000001,7097.66666666666,0.0,1.0
2024-03-14,2.95,2.96,2.61,2.6101,21780,8.85000000000001,8.88000000000001,7.83000000000001,7.83030000000001,7259.99999999999,0.0,1.0
2024-03-15,3.07,3.32,2.7605,2.935,52407,9.21000000000001,9.96000000000001,8.28150000000001,8.80500000000001,17469,0.0,1.0
2024-03-18,3.39,5.3,3.17,4.0,9634724,10.17,15.9,9.51000000000001,12.0,3211574.66666667,0.0,1.0
2024-03-19,3.34,3.9,3.34,3.44,281220,10.02,11.7,10.02,10.32,93740,0.0,1.0
2024-03-20,2.88,3.3686,2.84,3.28,165917,8.64000000000001,10.1058,8.52000000000001,9.84000000000001,55305.6666666666,0.0,1.0
2024-03-21,3.02,3.16,2.84,2.84,57943,9.06000000000001,9.48000000000001,8.52000000000001,8.52000000000001,19314.3333333333,0.0,1.0
2024-03-22,3.37,3.7,2.87,2.8845,178257,10.11,11.1,8.61000000000001,8.65350000000001,59419,0.0,1.0
2024-03-25,3.22,3.3901,3.16,3.3,20162,9.66000000000001,10.1703,9.48000000000001,9.90000000000001,6720.66666666666,0.0,1.0
2024-03-26,3.27,3.44,3.18,3.19,30593,9.81000000000001,10.32,9.54000000000001,9.57000000000001,10197.6666666667,0.0,1.0
2024-03-27,3.6,3.73,3.1401,3.24,46276,10.8,11.19,9.42030000000001,9.72000000000001,15425.3333333333,0.0,1.0
2024-03-28,3.46,3.55,3.3889,3.3928,8314,10.38,10.65,10.1667,10.1784,2771.33333333333,0.0,1.0
2024-04-01,3.41,3.555,3.38,3.44,15182,10.23,10.665,10.14,10.32,5060.66666666667,0.0,1.0
2024-04-02,3.52,3.72,3.3801,3.42,25761,10.56,11.16,10.1403,10.26,8587,0.0,1.0
2024-04-03,3.16,3.44,3.15,3.44,12310,9.48000000000001,10.32,9.45000000000001,10.32,4103.33333333333,0.0,1.0
2024-04-04,2.9,3.35,2.54,3.32,53207,8.70000000000001,10.05,7.62000000000001,9.96000000000001,17735.6666666666,0.0,1.0
2024-04-05,2.87,3.06,2.7266,2.7266,11299,8.61000000000001,9.18000000000001,8.17980000000001,8.17980000000001,3766.33333333333,0.0,1.0
2024-04-08,2.83,2.91,2.72,2.86,9466,8.49000000000001,8.73000000000001,8.16000000000001,8.58000000000001,3155.33333333333,0.0,1.0
2024-04-09,2.66,2.89,2.5,2.76,43478,7.98000000000001,8.67000000000001,7.50000000000001,8.28000000000001,14492.6666666666,0.0,1.0
2024-04-10,2.49,2.58,2.3001,2.58,27144,7.47000000000001,7.74000000000001,6.90030000000001,7.74000000000001,9047.99999999999,0.0,1.0
2024-04-11,2.37,2.59,2.3142,2.43,10341,7.11000000000001,7.77000000000001,6.94260000000001,7.29000000000001,3446.99999999999,0.0,1.0
2024-04-12,2.12,2.455,2.07,2.38,6292,6.36000000000001,7.36500000000001,6.21000000000001,7.14000000000001,2097.33333333333,0.0,1.0
2024-04-15,2.24,2.49,2.065,2.11,6184,6.72000000000001,7.47000000000001,6.19500000000001,6.33000000000001,2061.33333333333,0.0,1.0
2024-04-16,2.04,2.46,1.8,2.451,132045,6.12000000000001,7.38000000000001,5.40000000000001,7.35300000000001,44014.9999999999,0.0,1.0
2024-04-17,2.03,2.5,2.02,2.15,34258,6.09000000000001,7.50000000000001,6.06000000000001,6.45000000000001,11419.3333333333,0.0,1.0
2024-04-18,2.135,2.45,2.0001,2.3,16499,6.40500000000001,7.35000000000001,6.00030000000001,6.90000000000001,5499.66666666666,0.0,1.0
2024-04-19,1.94,2.1,1.87,2.1,16779,5.82000000000001,6.30000000000001,5.61000000000001,6.30000000000001,5592.99999999999,0.0,1.0
2024-04-22,1.91,2.015,1.91,2.015,4586,5.73000000000001,6.04500000000001,5.73000000000001,6.04500000000001,1528.66666666666,0.0,1.0
2024-04-23,1.9486,1.9999,1.7101,1.7101,23736,5.84580000000001,5.99970000000001,5.13030000000001,5.13030000000001,7911.99999999999,0.0,1.0
2024-04-24,1.9118,1.9999,1.761,1.83,16606,5.73540000000001,5.99970000000001,5.28300000000001,5.49000000000001,5535.33333333332,0.0,1.0
2024-04-25,2.18,2.18,1.74,1.93,26719,6.54000000000001,6.54000000000001,5.22000000000001,5.79000000000001,8906.33333333332,0.0,1.0
2024-04-26,2.2976,2.3599,2.085,2.14,8738,6.89280000000001,7.07970000000001,6.25500000000001,6.42000000000001,2912.66666666666,0.0,1.0
2024-04-29,2.5,2.5,2.17,2.17,22333,7.50000000000001,7.50000000000001,6.51000000000001,6.51000000000001,7444.33333333332,0.0,1.0
2024-04-30,2.77,2.77,2.52,2.5872,11402,8.31000000000001,8.31000000000001,7.56000000000001,7.76160000000001,3800.66666666666,0.0,1.0
2024-05-01,2.6091,2.78,2.6091,2.78,6653,7.82730000000001,8.34000000000001,7.82730000000001,8.34000000000001,2217.66666666666,0.0,1.0
2024-05-02,2.42,2.51,2.42,2.51,2730,7.26000000000001,7.53000000000001,7.26000000000001,7.53000000000001,909.999999999999,0.0,1.0
2024-05-03,2.37,2.39,2.14,2.36,9858,7.11000000000001,7.17000000000001,6.42000000000001,7.08000000000001,3286,0.0,1.0
2024-05-06,2.43,2.6,2.38,2.38,6260,7.29000000000001,7.80000000000001,7.14000000000001,7.14000000000001,2086.66666666666,0.0,1.0
2024-05-07,2.42,2.5599,2.42,2.43,3156,7.26000000000001,7.67970000000001,7.26000000000001,7.29000000000001,1052,0.0,1.0
2024-05-08,3.15,3.2,2.3801,2.3801,239811,9.45000000000001,9.60000000000001,7.14030000000001,7.14030000000001,79936.9999999999,0.0,1.0
2024-05-09,2.94,3.84,2.81,3.48,463530,8.82000000000001,11.52,8.43000000000001,10.44,154510,0.0,1.0
2024-05-10,2.98,3.1799,2.84,3.14,179794,8.94000000000001,9.53970000000001,8.52000000000001,9.42000000000001,59931.3333333333,0.0,1.0
2024-05-13,3.37,3.5799,3.06,3.35,211052,10.11,10.7397,9.18000000000001,10.05,70350.6666666667,0.0,1.0
2024-05-14,2.98,3.1865,2.9349,3.11,119991,8.94000000000001,9.55950000000001,8.80470000000001,9.33000000000001,39996.9999999999,0.0,1.0
2024-05-15,2.56,2.86,2.5001,2.84,51632,7.68000000000001,8.58000000000001,7.50030000000001,8.52000000000001,17210.6666666666,0.0,1.0
2024-05-16,2.91,3.2,2.2501,2.48,75385,8.73000000000001,9.60000000000001,6.75030000000001,7.44000000000001,25128.3333333333,0.0,1.0
2024-05-17,2.8,3.065,2.7,2.9,39185,8.40000000000001,9.19500000000001,8.10000000000001,8.70000000000001,13061.6666666667,0.0,1.0
2024-05-20,2.7794,2.9699,2.72,2.85,4987,8.33820000000001,8.90970000000001,8.16000000000001,8.55000000000001,1662.33333333333,0.0,1.0
2024-05-21,2.6868,2.84,2.6,2.84,14826,8.06040000000001,8.52000000000001,7.80000000000001,8.52000000000001,4941.99999999999,0.0,1.0
2024-05-22,2.56,2.6,2.44,2.6,24297,7.68000000000001,7.80000000000001,7.32000000000001,7.80000000000001,8098.99999999999,0.0,1.0
2024-05-23,2.52,2.755,2.485,2.57,47278,7.56000000000001,8.26500000000001,7.45500000000001,7.71000000000001,15759.3333333333,0.0,1.0
2024-05-24,2.4,2.53,2.4,2.49,6597,7.20000000000001,7.59000000000001,7.20000000000001,7.47000000000001,2199,0.0,1.0
2024-05-28,2.53,2.5868,2.3512,2.53,25858,7.59000000000001,7.76040000000001,7.05360000000001,7.59000000000001,8619.33333333332,0.0,1.0
2024-05-29,2.45,2.79,2.37,2.64,19181,7.35000000000001,8.37000000000001,7.11000000000001,7.92000000000001,6393.66666666666,0.0,1.0
2024-05-30,2.47,2.6,2.41,2.47,8339,7.41000000000001,7.80000000000001,7.23000000000001,7.41000000000001,2779.66666666666,0.0,1.0
2024-05-31,2.32,2.495,2.32,2.42,8061,6.96000000000001,7.48500000000001,6.96000000000001,7.26000000000001,2687,0.0,1.0
2024-06-03,2.32,2.48,2.3,2.4,4116,6.96000000000001,7.44000000000001,6.90000000000001,7.20000000000001,1372,0.0,1.0
2024-06-04,2.36,2.38,2.2956,2.35,4510,7.08000000000001,7.14000000000001,6.88680000000001,7.05000000000001,1503.33333333333,0.0,1.0
2024-06-05,2.19,2.315,2.12,2.2501,10692,6.57000000000001,6.94500000000001,6.36000000000001,6.75030000000001,3563.99999999999,0.0,1.0
2024-06-06,2.26,2.26,2.15,2.18,12735,6.78000000000001,6.78000000000001,6.45000000000001,6.54000000000001,4244.99999999999,0.0,1.0
2024-06-07,2.19,2.52,2.19,2.2,40619,6.57000000000001,7.56000000000001,6.57000000000001,6.60000000000001,13539.6666666666,0.0,1.0
2024-06-10,2.27,2.34,2.2,2.2,2750,6.81000000000001,7.02000000000001,6.60000000000001,6.60000000000001,916.666666666665,0.0,1.0
2024-06-11,2.28,2.3999,2.28,2.3,2971,6.84000000000001,7.19970000000001,6.84000000000001,6.90000000000001,990.333333333332,0.0,1.0
2024-06-12,2.53,2.55,2.35,2.35,3416,7.59000000000001,7.65000000000001,7.05000000000001,7.05000000000001,1138.66666666667,0.0,1.0
2024-06-13,2.45,2.5565,2.36,2.53,5615,7.35000000000001,7.66950000000001,7.08000000000001,7.59000000000001,1871.66666666666,0.0,1.0
2024-06-14,2.27,2.48,2.27,2.4399,8375,6.81000000000001,7.44000000000001,6.81000000000001,7.31970000000001,2791.66666666666,0.0,1.0
2024-06-17,2.28,2.3,2.267,2.267,1982,6.84000000000001,6.90000000000001,6.80100000000001,6.80100000000001,660.666666666666,0.0,1.0
2024-06-18,2.3,2.43,2.26,2.43,3918,6.90000000000001,7.29000000000001,6.78000000000001,7.29000000000001,1306,0.0,1.0
2024-06-20,2.22,2.43,2.15,2.18,3163,6.66000000000001,7.29000000000001,6.45000000000001,6.54000000000001,1054.33333333333,0.0,1.0
2024-06-21,2.34,2.34,2.22,2.2201,6356,7.02000000000001,7.02000000000001,6.66000000000001,6.66030000000001,2118.66666666666,0.0,1.0
2024-06-24,2.3113,2.33,2.27,2.27,1240,6.93390000000001,6.99000000000001,6.81000000000001,6.81000000000001,413.333333333333,0.0,1.0
2024-06-25,2.26,2.43,2.23,2.32,4557,6.78000000000001,7.29000000000001,6.69000000000001,6.96000000000001,1519,0.0,1.0
2024-06-26,2.23,2.43,2.23,2.4,1914,6.69000000000001,7.29000000000001,6.69000000000001,7.20000000000001,637.999999999999,0.0,1.0
2024-06-27,2.245,2.35,2.198,2.245,3251,6.73500000000001,7.05000000000001,6.59400000000001,6.73500000000001,1083.66666666667,0.0,1.0
2024-06-28,2.0693,2.3498,1.8251,2.3498,11962,6.20790000000001,7.04940000000001,5.47530000000001,7.04940000000001,3987.33333333333,0.0,1.0
2024-07-01,2.0,2.0,1.67,2.0,8302,6.00000000000001,6.00000000000001,5.01000000000001,6.00000000000001,2767.33333333333,0.0,1.0
2024-07-02,1.9284,1.99,1.83,1.83,9814,5.78520000000001,5.97000000000001,5.49000000000001,5.49000000000001,3271.33333333333,0.0,1.0
2024-07-03,1.83,1.925,1.83,1.925,519,5.49000000000001,5.77500000000001,5.49000000000001,5.77500000000001,173,0.0,1.0
2024-07-05,1.83,1.83,1.83,1.83,531,5.49000000000001,5.49000000000001,5.49000000000001,5.49000000000001,177,0.0,1.0
2024-07-08,1.75,2.0499,1.7301,1.95,6608,5.25000000000001,6.14970000000001,5.19030000000001,5.85000000000001,2202.66666666666,0.0,1.0
2024-07-09,1.94,1.96,1.9389,1.95,2629,5.82000000000001,5.88000000000001,5.81670000000001,5.85000000000001,876.333333333332,0.0,1.0
2024-07-10,1.84,1.93,1.84,1.93,1779,5.52000000000001,5.79000000000001,5.52000000000001,5.79000000000001,592.999999999999,0.0,1.0
2024-07-11,1.83,1.9,1.83,1.9,3049,5.49000000000001,5.70000000000001,5.49000000000001,5.70000000000001,1016.33333333333,0.0,1.0
2024-07-12,1.95,2.0,1.8887,1.92,3029,5.85000000000001,6.00000000000001,5.66610000000001,5.76000000000001,1009.66666666666,0.0,1.0
2024-07-15,1.85,1.925,1.85,1.86,1737,5.55000000000001,5.77500000000001,5.55000000000001,5.58000000000001,578.999999999999,0.0,1.0
2024-07-16,1.99,2.022,1.85,1.8501,13519,5.97000000000001,6.06600000000001,5.55000000000001,5.55030000000001,4506.33333333333,0.0,1.0
2024-07-17,2.35,2.55,2.0,2.0,63216,7.05000000000001,7.65000000000001,6.00000000000001,6.00000000000001,21072,0.0,1.0
2024-07-18,2.01,2.36,1.92,2.36,58656,6.03000000000001,7.08000000000001,5.76000000000001,7.08000000000001,19552,0.0,1.0
2024-07-19,1.95,2.21,1.8,2.03,27329,5.85000000000001,6.63000000000001,5.40000000000001,6.09000000000001,9109.66666666665,0.0,1.0
2024-07-22,2.261,2.29,1.95,1.95,27606,6.78300000000001,6.87000000000001,5.85000000000001,5.85000000000001,9201.99999999999,0.0,1.0
2024-07-23,2.12,2.3,2.06,2.17,11954,6.36000000000001,6.90000000000001,6.18000000000001,6.51000000000001,3984.66666666666,0.0,1.0
2024-07-24,2.05,2.25,2.05,2.15,5861,6.15000000000001,6.75000000000001,6.15000000000001,6.45000000000001,1953.66666666666,0.0,1.0
2024-07-25,2.14,2.14,2.05,2.1233,4343,6.42000000000001,6.42000000000001,6.15000000000001,6.36990000000001,1447.66666666666,0.0,1.0
2024-07-26,2.07,2.145,2.07,2.13,1974,6.21000000000001,6.43500000000001,6.21000000000001,6.39000000000001,657.999999999999,0.0,1.0
2024-07-29,2.155,2.2099,2.08,2.1,4683,6.46500000000001,6.62970000000001,6.24000000000001,6.30000000000001,1561,0.0,1.0
2024-07-30,2.13,2.2599,2.06,2.2599,17173,6.39000000000001,6.77970000000001,6.18000000000001,6.77970000000001,5724.33333333332,0.0,1.0
2024-07-31,2.12,2.13,2.064,2.1126,5024,6.36000000000001,6.39000000000001,6.19200000000001,6.33780000000001,1674.66666666666,0.0,1.0
2024-08-01,2.2,2.2,2.1,2.1149,2545,6.60000000000001,6.60000000000001,6.30000000000001,6.34470000000001,848.333333333332,0.0,1.0
2024-08-02,2.14,2.155,2.0,2.145,8211,6.42000000000001,6.46500000000001,6.00000000000001,6.43500000000001,2737,0.0,1.0
2024-08-05,1.96,1.98,1.69,1.98,38341,5.88000000000001,5.94000000000001,5.07000000000001,5.94000000000001,12780.3333333333,0.0,1.0
2024-08-06,1.89,1.9685,1.85,1.92,3397,5.67000000000001,5.90550000000001,5.55000000000001,5.76000000000001,1132.33333333333,0.0,1.0
2024-08-07,1.965,2.06,1.8701,1.89,10399,5.89500000000001,6.18000000000001,5.61030000000001,5.67000000000001,3466.33333333333,0.0,1.0
2024-08-08,1.971,1.971,1.971,1.971,298,5.91300000000001,5.91300000000001,5.91300000000001,5.91300000000001,99.3333333333332,0.0,1.0
2024-08-09,2.18,2.2809,1.06,1.96,289702,6.54000000000001,6.84270000000001,3.18,5.88000000000001,96567.3333333332,0.0,1.0
2024-08-12,3.17,3.29,2.0343,2.29,324910,9.51000000000001,9.87000000000001,6.10290000000001,6.87000000000001,108303.333333333,0.0,1.0
2024-08-13,8.4383,9.0,6.51,6.91,182639,8.4383,9.0,6.51,6.91,182639,0.0,0.333333333333333
2024-08-14,6.35,8.0,6.06,7.6,104203,6.35,8.0,6.06,7.6,104203,0.0,1.0
2024-08-15,6.1,6.8987,5.68,6.3,76447,6.1,6.8987,5.68,6.3,76447,0.0,1.0
2024-08-16,6.03,6.15,5.16,5.84,48190,6.03,6.15,5.16,5.84,48190,0.0,1.0
2024-08-19,6.31,8.5,5.5,5.63,210233,6.31,8.5,5.5,5.63,210233,0.0,1.0
2024-08-20,6.18,6.77,5.63,6.13,52366,6.18,6.77,5.63,6.13,52366,0.0,1.0
2024-08-21,5.56,6.53,5.2,6.125,66969,5.56,6.53,5.2,6.125,66969,0.0,1.0
2024-08-22,5.366,5.9899,5.25,5.6,29624,5.366,5.9899,5.25,5.6,29624,0.0,1.0
2024-08-23,4.6,5.5203,4.41,5.5203,60795,4.6,5.5203,4.41,5.5203,60795,0.0,1.0
2024-08-26,5.043,5.16,4.3,4.63,44732,5.043,5.16,4.3,4.63,44732,0.0,1.0
2024-08-27,4.91,5.17,4.71,4.8,15304,4.91,5.17,4.71,4.8,15304,0.0,1.0
2024-08-28,4.15,4.83,4.1001,4.83,47889,4.15,4.83,4.1001,4.83,47889,0.0,1.0
2024-08-29,3.74,4.09,3.44,3.98,56665,3.74,4.09,3.44,3.98,56665,0.0,1.0
2024-08-30,3.92,4.06,3.45,3.6,27947,3.92,4.06,3.45,3.6,27947,0.0,1.0
2024-09-03,4.05,4.16,3.72,3.72,24680,4.05,4.16,3.72,3.72,24680,0.0,1.0
2024-09-04,3.799,3.9999,3.67,3.99,27542,3.799,3.9999,3.67,3.99,27542,0.0,1.0
2024-09-05,3.7,3.9,3.6308,3.7983,26136,3.7,3.9,3.6308,3.7983,26136,0.0,1.0
2024-09-06,3.31,3.75,3.28,3.684,53634,3.31,3.75,3.28,3.684,53634,0.0,1.0
2024-09-09,3.6999,3.88,3.05,3.35,51803,3.6999,3.88,3.05,3.35,51803,0.0,1.0
2024-09-10,3.8,3.89,3.6294,3.75,25439,3.8,3.89,3.6294,3.75,25439,0.0,1.0
2024-09-11,3.9,4.13,3.61,3.61,38936,3.9,4.13,3.61,3.61,38936,0.0,1.0
2024-09-12,3.68,3.9532,3.5268,3.8,53115,3.68,3.9532,3.5268,3.8,53115,0.0,1.0
2024-09-13,3.69,3.89,3.43,3.89,20383,3.69,3.89,3.43,3.89,20383,0.0,1.0
2024-09-16,3.71,3.78,3.5101,3.69,35323,3.71,3.78,3.5101,3.69,35323,0.0,1.0
2024-09-17,3.92,4.0,3.56,3.56,47392,3.92,4.0,3.56,3.56,47392,0.0,1.0
2024-09-18,4.38,4.5999,3.865,3.865,75338,4.38,4.5999,3.865,3.865,75338,0.0,1.0
2024-09-19,4.4686,4.83,4.15,4.5,59728,4.4686,4.83,4.15,4.5,59728,0.0,1.0
2024-09-20,4.2,4.6952,4.2,4.5,169274,4.2,4.6952,4.2,4.5,169274,0.0,1.0
2024-09-23,3.78,4.4,3.68,4.35,33296,3.78,4.4,3.68,4.35,33296,0.0,1.0
2024-09-24,3.56,3.955,3.4501,3.89,24098,3.56,3.955,3.4501,3.89,24098,0.0,1.0
2024-09-25,3.4699,3.62,3.35,3.41,20411,3.4699,3.62,3.35,3.41,20411,0.0,1.0
2024-09-26,2.9999,3.47,2.96,3.36,50348,2.9999,3.47,2.96,3.36,50348,0.0,1.0
2024-09-27,3.0,3.33,2.785,2.91,62309,3.0,3.33,2.785,2.91,62309,0.0,1.0
2024-09-30,3.04,3.255,2.84,3.0,46014,3.04,3.255,2.84,3.0,46014,0.0,1.0
2024-10-01,3.1599,3.19,2.91,3.19,18547,3.1599,3.19,2.91,3.19,18547,0.0,1.0
2024-10-02,3.0422,3.17,2.9264,3.0872,11682,3.0422,3.17,2.9264,3.0872,11682,0.0,1.0
2024-10-03,2.86,2.99,2.8,2.9055,13856,2.86,2.99,2.8,2.9055,13856,0.0,1.0
2024-10-04,2.95,3.1799,2.74,3.0925,16607,2.95,3.1799,2.74,3.0925,16607,0.0,1.0
2024-10-07,3.0166,3.0799,2.88,2.98,18723,3.0166,3.0799,2.88,2.98,18723,0.0,1.0
2024-10-08,3.1326,3.2415,2.95,2.95,11212,3.1326,3.2415,2.95,2.95,11212,0.0,1.0
2024-10-09,3.2624,3.39,3.0358,3.0358,19301,3.2624,3.39,3.0358,3.0358,19301,0.0,1.0
2024-10-10,3.1546,3.39,3.0701,3.39,11204,3.1546,3.39,3.0701,3.39,11204,0.0,1.0
2024-10-11,3.14,3.3,3.08,3.15,23383,3.14,3.3,3.08,3.15,23383,0.0,1.0
2024-10-14,3.17,3.24,3.08,3.08,4422,3.17,3.24,3.08,3.08,4422,0.0,1.0
2024-10-15,3.13,3.21,3.06,3.21,7701,3.13,3.21,3.06,3.21,7701,0.0,1.0
2024-10-16,4.1,5.82,3.1133,5.77,2954588,4.1,5.82,3.1133,5.77,2954588,0.0,1.0
2024-10-17,2.84,3.59,2.8209,3.5,361642,2.84,3.59,2.8209,3.5,361642,0.0,1.0
2024-10-18,4.05,4.26,3.0438,3.32,3433936,4.05,4.26,3.0438,3.32,3433936,0.0,1.0
2024-10-21,4.26,5.2,3.86,4.78,2811340,4.26,5.2,3.86,4.78,2811340,0.0,1.0
2024-10-22,3.72,4.2781,3.55,4.18,475577,3.72,4.2781,3.55,4.18,475577,0.0,1.0
2024-10-23,3.42,3.8,3.33,3.61,233472,3.42,3.8,3.33,3.61,233472,0.0,1.0
2024-10-24,3.26,3.528,3.14,3.35,147853,3.26,3.528,3.14,3.35,147853,0.0,1.0
2024-10-25,3.6,3.7,3.18,3.38,117738,3.6,3.7,3.18,3.38,117738,0.0,1.0
2024-10-28,3.36,3.7774,3.22,3.69,90857,3.36,3.7774,3.22,3.69,90857,0.0,1.0
2024-10-29,3.47,3.5392,3.15,3.2,82691,3.47,3.5392,3.15,3.2,82691,0.0,1.0
2024-10-30,3.36,3.47,3.2771,3.28,43085,3.36,3.47,3.2771,3.28,43085,0.0,1.0
2024-10-31,3.09,3.5,3.01,3.5,84202,3.09,3.5,3.01,3.5,84202,0.0,1.0
2024-11-01,3.01,3.24,2.95,3.07,62835,3.01,3.24,2.95,3.07,62835,0.0,1.0
2024-11-04,2.93,3.18,2.87,3.1,125873,2.93,3.18,2.87,3.1,125873,0.0,1.0
2024-11-05,3.03,3.06,2.8501,2.99,47514,3.03,3.06,2.8501,2.99,47514,0.0,1.0
2024-11-06,3.05,3.25,2.89,3.0,51613,3.05,3.25,2.89,3.0,51613,0.0,1.0
2024-11-07,3.23,3.4,2.97,3.14,101378,3.23,3.4,2.97,3.14,101378,0.0,1.0
2024-11-08,3.25,3.47,3.1109,3.35,89257,3.25,3.47,3.1109,3.35,89257,0.0,1.0
2024-11-11,3.26,3.47,3.02,3.17,79697,3.26,3.47,3.02,3.17,79697,0.0,1.0
2024-11-12,3.58,3.685,3.0812,3.22,124075,3.58,3.685,3.0812,3.22,124075,0.0,1.0
2024-11-13,3.41,3.64,3.3,3.64,33088,3.41,3.64,3.3,3.64,33088,0.0,1.0
2024-11-14,3.19,3.49,3.15,3.35,17075,3.19,3.49,3.15,3.35,17075,0.0,1.0
2024-11-15,3.18,3.31,3.04,3.2,47182,3.18,3.31,3.04,3.2,47182,0.0,1.0
2024-11-18,3.0,3.36,2.95,3.12,51441,3.0,3.36,2.95,3.12,51441,0.0,1.0
2024-11-19,3.07,3.12,2.92,3.02,33215,3.07,3.12,2.92,3.02,33215,0.0,1.0
2024-11-20,2.98,3.1294,2.93,3.05,29432,2.98,3.1294,2.93,3.05,29432,0.0,1.0
2024-11-21,2.93,3.1949,2.89,3.0,25674,2.93,3.1949,2.89,3.0,25674,0.0,1.0
2024-11-22,3.0,3.22,2.95,2.95,41589,3.0,3.22,2.95,2.95,41589,0.0,1.0
2024-11-25,3.3,3.4994,3.0068,3.1,90043,3.3,3.4994,3.0068,3.1,90043,0.0,1.0
2024-11-26,3.0,3.48,2.95,3.33,135292,3.0,3.48,2.95,3.33,135292,0.0,1.0
2024-11-27,3.04,3.34,3.0009,3.01,67335,3.04,3.34,3.0009,3.01,67335,0.0,1.0
2024-11-29,3.06,3.31,2.98,3.08,137068,3.06,3.31,2.98,3.08,137068,0.0,1.0
2024-12-02,3.21,3.28,3.07,3.18,69745,3.21,3.28,3.07,3.18,69745,0.0,1.0
2024-12-03,3.1136,3.38,3.1,3.16,60851,3.1136,3.38,3.1,3.16,60851,0.0,1.0
2024-12-04,3.2,3.3895,3.05,3.37,59691,3.2,3.3895,3.05,3.37,59691,0.0,1.0
2024-12-05,3.06,3.2094,3.0167,3.2094,23478,3.06,3.2094,3.0167,3.2094,23478,0.0,1.0
2024-12-06,3.13,3.1759,3.0276,3.0639,24483,3.13,3.1759,3.0276,3.0639,24483,0.0,1.0
2024-12-09,3.09,3.22,3.01,3.12,59616,3.09,3.22,3.01,3.12,59616,0.0,1.0
2024-12-10,2.95,3.1585,2.94,3.07,47988,2.95,3.1585,2.94,3.07,47988,0.0,1.0
2024-12-11,2.99,3.07,2.9,2.97,38919,2.99,3.07,2.9,2.97,38919,0.0,1.0
2024-12-12,2.95,3.1699,2.8893,2.96,28859,2.95,3.1699,2.8893,2.96,28859,0.0,1.0
2024-12-13,3.13,3.25,2.95,2.95,48991,3.13,3.25,2.95,2.95,48991,0.0,1.0
2024-12-16,2.95,3.1489,2.93,3.1489,59849,2.95,3.1489,2.93,3.1489,59849,0.0,1.0
2024-12-17,2.76,3.0679,2.69,3.0679,63031,2.76,3.0679,2.69,3.0679,63031,0.0,1.0
2024-12-18,2.54,3.0299,2.4601,2.8,42784,2.54,3.0299,2.4601,2.8,42784,0.0,1.0
2024-12-19,2.4,2.612,2.3205,2.58,36167,2.4,2.612,2.3205,2.58,36167,0.0,1.0
2024-12-20,2.33,2.595,2.31,2.42,52782,2.33,2.595,2.31,2.42,52782,0.0,1.0
2024-12-23,2.45,2.58,2.3304,2.4,106549,2.45,2.58,2.3304,2.4,106549,0.0,1.0
2024-12-24,2.54,2.6,2.34,2.47,61221,2.54,2.6,2.34,2.47,61221,0.0,1.0
2024-12-26,2.7,2.8497,2.5,2.7,125218,2.7,2.8497,2.5,2.7,125218,0.0,1.0
2024-12-27,2.62,2.8381,2.4949,2.68,21803,2.62,2.8381,2.4949,2.68,21803,0.0,1.0
2024-12-30,2.65,2.78,2.62,2.65,66689,2.65,2.78,2.62,2.65,66689,0.0,1.0
2024-12-31,2.65,2.83,2.55,2.66,72540,2.65,2.83,2.55,2.66,72540,0.0,1.0
2025-01-02,2.56,2.76,2.52,2.76,32138,2.56,2.76,2.52,2.76,32138,0.0,1.0
2025-01-03,2.63,2.69,2.51,2.6516,36645,2.63,2.69,2.51,2.6516,36645,0.0,1.0
2025-01-06,2.59,2.8295,2.54,2.7,33277,2.59,2.8295,2.54,2.7,33277,0.0,1.0
2025-01-07,2.59,2.7014,2.5101,2.67,58629,2.59,2.7014,2.5101,2.67,58629,0.0,1.0
2025-01-08,2.36,2.74,2.33,2.57,21910,2.36,2.74,2.33,2.57,21910,0.0,1.0
2025-01-10,2.27,2.429,2.01,2.4,5383631,2.27,2.429,2.01,2.4,5383631,0.0,1.0
2025-01-13,1.9,2.214,1.86,2.17,146203,1.9,2.214,1.86,2.17,146203,0.0,1.0
2025-01-14,3.15,5.8,2.85,4.49,130798595,3.15,5.8,2.85,4.49,130798595,0.0,1.0
2025-01-15,3.7,3.9,2.8001,3.0,3713574,3.7,3.9,2.8001,3.0,3713574,0.0,1.0
2025-01-16,3.91,4.18,3.6014,3.7,1289324,3.91,4.18,3.6014,3.7,1289324,0.0,1.0
2025-01-17,3.85,4.15,3.71,4.15,709951,3.85,4.15,3.71,4.15,709951,0.0,1.0
2025-01-21,3.7,3.99,3.43,3.99,524991,3.7,3.99,3.43,3.99,524991,0.0,1.0
2025-01-22,3.49,3.75,3.49,3.75,235364,3.49,3.75,3.49,3.75,235364,0.0,1.0
2025-01-23,3.25,3.56,2.95,3.2,222639,3.25,3.56,2.95,3.2,222639,0.0,1.0
2025-01-24,3.65,3.94,3.3016,3.34,1458502,3.65,3.94,3.3016,3.34,1458502,0.0,1.0
2025-01-27,3.57,3.7,3.34,3.53,202964,3.57,3.7,3.34,3.53,202964,0.0,1.0
2025-01-28,3.47,3.66,3.45,3.65,70046,3.47,3.66,3.45,3.65,70046,0.0,1.0
2025-01-29,3.48,3.66,3.4,3.58,79276,3.48,3.66,3.4,3.58,79276,0.0,1.0
2025-01-30,3.55,3.72,3.4,3.66,116945,3.55,3.72,3.4,3.66,116945,0.0,1.0
2025-01-31,3.29,3.74,3.27,3.74,194612,3.29,3.74,3.27,3.74,194612,0.0,1.0
2025-02-03,3.64,3.8499,3.18,3.21,334070,3.64,3.8499,3.18,3.21,334070,0.0,1.0
2025-02-04,3.62,3.74,3.5101,3.63,74756,3.62,3.74,3.5101,3.63,74756,0.0,1.0
2025-02-05,3.47,3.73,3.4018,3.73,61506,3.47,3.73,3.4018,3.73,61506,0.0,1.0
2025-02-06,3.44,3.5,3.32,3.44,81231,3.44,3.5,3.32,3.44,81231,0.0,1.0
2025-02-07,3.4,3.6,3.27,3.36,184947,3.4,3.6,3.27,3.36,184947,0.0,1.0
2025-02-10,3.1,3.57,3.06,3.57,157042,3.1,3.57,3.06,3.57,157042,0.0,1.0
2025-02-11,8.4,11.51,3.95,4.2999,191463056,8.4,11.51,3.95,4.2999,191463056,0.0,1.0
2025-02-12,12.97,14.4499,10.57,10.73,94554576,12.97,14.4499,10.57,10.73,94554576,0.0,1.0
2025-02-13,15.46,17.2,14.05,16.75,40641845,15.46,17.2,14.05,16.75,40641845,0.0,1.0
2025-02-14,9.01,12.82,8.71,12.745,12153592,9.01,12.82,8.71,12.745,12153592,0.0,1.0
2025-02-18,8.37,10.6,8.02,10.44,6648170,8.37,10.6,8.02,10.44,6648170,0.0,1.0
2025-02-19,8.5,8.97,7.11,8.03,4394275,8.5,8.97,7.11,8.03,4394275,0.0,1.0
2025-02-20,7.2,8.5,7.2,8.07,1914289,7.2,8.5,7.2,8.07,1914289,0.0,1.0
2025-02-21,7.79,9.2,7.3,7.34,6896554,7.79,9.2,7.3,7.34,6896554,0.0,1.0
2025-02-24,7.04,8.099,6.5565,7.54,1556623,7.04,8.099,6.5565,7.54,1556623,0.0,1.0
2025-02-25,5.9,6.7399,5.43,6.605,1588376,5.9,6.7399,5.43,6.605,1588376,0.0,1.0
2025-02-26,5.33,6.05,5.23,6.03,1190216,5.33,6.05,5.23,6.03,1190216,0.0,1.0
2025-02-27,4.57,5.34,4.53,5.33,1335817,4.57,5.34,4.53,5.33,1335817,0.0,1.0
2025-02-28,4.47,4.95,4.14,4.46,1323242,4.47,4.95,4.14,4.46,1323242,0.0,1.0
2025-03-03,4.07,4.89,3.87,4.4,1074560,4.07,4.89,3.87,4.4,1074560,0.0,1.0
2025-03-04,4.12,4.39,3.71,3.92,599267,4.12,4.39,3.71,3.92,599267,0.0,1.0
2025-03-05,4.1,4.23,3.8042,4.07,667427,4.1,4.23,3.8042,4.07,667427,0.0,1.0
2025-03-06,3.88,4.34,3.76,4.03,611312,3.88,4.34,3.76,4.03,611312,0.0,1.0
2025-03-07,3.41,3.8489,3.23,3.82,851448,3.41,3.8489,3.23,3.82,851448,0.0,1.0
2025-03-10,3.12,3.39,3.12,3.29,430920,3.12,3.39,3.12,3.29,430920,0.0,1.0
2025-03-11,3.31,3.38,3.05,3.15,396216,3.31,3.38,3.05,3.15,396216,0.0,1.0
2025-03-12,3.45,3.53,3.26,3.5,497524,3.45,3.53,3.26,3.5,497524,0.0,1.0
2025-03-13,3.46,3.58,3.28,3.28,357442,3.46,3.58,3.28,3.28,357442,0.0,1.0
2025-03-14,4.25,4.5883,3.47,3.47,2144523,4.25,4.5883,3.47,3.47,2144523,0.0,1.0
2025-03-17,5.23,5.7196,3.75,4.1,2958605,5.23,5.7196,3.75,4.1,2958605,0.0,1.0
2025-03-18,4.62,6.0,4.5601,5.8,3587692,4.62,6.0,4.5601,5.8,3587692,0.0,1.0
2025-03-19,4.82,4.98,4.4748,4.89,822701,4.82,4.98,4.4748,4.89,822701,0.0,1.0
2025-03-20,5.12,5.87,4.63,4.64,2414848,5.12,5.87,4.63,4.64,2414848,0.0,1.0
2025-03-21,4.95,5.3,4.85,4.86,997505,4.95,5.3,4.85,4.86,997505,0.0,1.0
2025-03-24,4.76,5.1037,4.56,5.1,884976,4.76,5.1037,4.56,5.1,884976,0.0,1.0
2025-03-25,4.35,4.77,4.35,4.77,646020,4.35,4.77,4.35,4.77,646020,0.0,1.0
2025-03-26,4.24,4.575,4.09,4.4,381666,4.24,4.575,4.09,4.4,381666,0.0,1.0
2025-03-27,4.09,4.37,4.03,4.27,267202,4.09,4.37,4.03,4.27,267202,0.0,1.0
2025-03-28,4.11,4.24,3.975,4.12,281636,4.11,4.24,3.975,4.12,281636,0.0,1.0
2025-03-31,3.93,4.05,3.65,3.87,333555,3.93,4.05,3.65,3.87,333555,0.0,1.0
2025-04-01,3.79,4.0,3.71,3.9,230626,3.79,4.0,3.71,3.9,230626,0.0,1.0
2025-04-02,4.11,4.19,3.67,3.72,376064,4.11,4.19,3.67,3.72,376064,0.0,1.0
2025-04-03,3.56,4.02,3.55,4.02,379810,3.56,4.02,3.55,4.02,379810,0.0,1.0
2025-04-04,3.36,3.5,3.03,3.45,447393,3.36,3.5,3.03,3.45,447393,0.0,1.0
2025-04-07,3.08,3.35,2.86,3.06,677532,3.08,3.35,2.86,3.06,677532,0.0,1.0
2025-04-08,2.74,3.33,2.66,3.33,389209,2.74,3.33,2.66,3.33,389209,0.0,1.0
2025-04-09,3.1,3.225,2.75,2.93,606708,3.1,3.225,2.75,2.93,606708,0.0,1.0
2025-04-10,3.18,3.2642,3.0001,3.2,262373,3.18,3.2642,3.0001,3.2,262373,0.0,1.0
2025-04-11,3.18,3.3569,3.01,3.04,265799,3.18,3.3569,3.01,3.04,265799,0.0,1.0
2025-04-14,3.24,3.36,3.1618,3.25,149547,3.24,3.36,3.1618,3.25,149547,0.0,1.0
2025-04-15,3.13,3.35,3.1,3.24,150760,3.13,3.35,3.1,3.24,150760,0.0,1.0
2025-04-16,3.0,3.13,2.935,3.03,150427,3.0,3.13,2.935,3.03,150427,0.0,1.0
2025-04-17,3.09,3.15,2.9,2.96,134401,3.09,3.15,2.9,2.96,134401,0.0,1.0
2025-04-21,2.96,3.0892,2.93,3.08,93392,2.96,3.0892,2.93,3.08,93392,0.0,1.0
2025-04-22,3.08,3.125,3.0,3.04,209754,3.08,3.125,3.0,3.04,209754,0.0,1.0
2025-04-23,3.1,3.27,3.06,3.2,327808,3.1,3.27,3.06,3.2,327808,0.0,1.0
2025-04-24,3.21,3.4,3.09,3.09,206389,3.21,3.4,3.09,3.09,206389,0.0,1.0
2025-04-25,3.2,3.23,3.04,3.15,210939,3.2,3.23,3.04,3.15,210939,0.0,1.0
2025-04-28,3.3,3.343851,3.16,3.2,160073,3.3,3.343851,3.16,3.2,160073,0.0,1.0
2025-04-29,3.23,3.33,3.2,3.32,139016,3.23,3.33,3.2,3.32,139016,0.0,1.0
2025-04-30,3.2,3.235,2.99,3.15,155672,3.2,3.235,2.99,3.15,155672,0.0,1.0
2025-05-01,3.15,3.2499,3.11,3.22,90033,3.15,3.2499,3.11,3.22,90033,0.0,1.0
2025-05-02,3.27,3.36,3.18,3.19,185102,3.27,3.36,3.18,3.19,185102,0.0,1.0
2025-05-05,3.35,4.5099,3.33,4.225,29710336,3.35,4.5099,3.33,4.225,29710336,0.0,1.0
2025-05-06,3.02,3.28,3.0,3.25,1280052,3.02,3.28,3.0,3.25,1280052,0.0,1.0
2025-05-07,2.89,3.074,2.88,3.02,642117,2.89,3.074,2.88,3.02,642117,0.0,1.0
2025-05-08,3.02,3.07,2.7105,2.89,809197,3.02,3.07,2.7105,2.89,809197,0.0,1.0
2025-05-09,2.91,3.06,2.91,3.06,351333,2.91,3.06,2.91,3.06,351333,0.0,1.0
2025-05-12,3.04,3.1,2.94,3.1,552808,3.04,3.1,2.94,3.1,552808,0.0,1.0
2025-05-13,3.26,3.3212,3.02,3.11,732998,3.26,3.3212,3.02,3.11,732998,0.0,1.0
2025-05-14,3.33,3.44,3.1106,3.29,531982,3.33,3.44,3.1106,3.29,531982,0.0,1.0
2025-05-15,3.35,3.455,3.2511,3.26,280833,3.35,3.455,3.2511,3.26,280833,0.0,1.0
2025-05-16,3.48,3.54,3.32,3.37,402439,3.48,3.54,3.32,3.37,402439,0.0,1.0
2025-05-19,3.42,3.53,3.335,3.35,194916,3.42,3.53,3.335,3.35,194916,0.0,1.0
2025-05-20,3.38,3.46,3.3575,3.4,213814,3.38,3.46,3.3575,3.4,213814,0.0,1.0
2025-05-21,3.3,3.46,3.28,3.39,229720,3.3,3.46,3.28,3.39,229720,0.0,1.0
2025-05-22,3.36,3.4,3.12,3.28,281652,3.36,3.4,3.12,3.28,281652,0.0,1.0
2025-05-23,3.46,3.5,3.2,3.27,195235,3.46,3.5,3.2,3.27,195235,0.0,1.0
2025-05-27,3.31,3.57,3.31,3.53,273329,3.31,3.57,3.31,3.53,273329,0.0,1.0
2025-05-28,3.18,3.33,3.17,3.31,230097,3.18,3.33,3.17,3.31,230097,0.0,1.0
2025-05-29,3.19,3.24,3.15,3.19,131093,3.19,3.24,3.15,3.19,131093,0.0,1.0
2025-05-30,3.1,3.1999,3.07,3.16,151263,3.1,3.1999,3.07,3.16,151263,0.0,1.0
2025-06-02,3.14,3.21,3.1,3.18,120821,3.14,3.21,3.1,3.18,120821,0.0,1.0
2025-06-03,3.17,3.19,3.0801,3.11,139623,3.17,3.19,3.0801,3.11,139623,0.0,1.0
2025-06-04,3.3,3.3,3.06,3.15,166130,3.3,3.3,3.06,3.15,166130,0.0,1.0
2025-06-05,3.04,3.3,3.03,3.3,195699,3.04,3.3,3.03,3.3,195699,0.0,1.0
2025-06-06,3.37,3.4,3.08,3.1,549492,3.37,3.4,3.08,3.1,549492,0.0,1.0
2025-06-09,3.26,3.4799,3.26,3.4,219707,3.26,3.4799,3.26,3.4,219707,0.0,1.0
2025-06-10,3.31,3.34,3.265,3.29,103181,3.31,3.34,3.265,3.29,103181,0.0,1.0
2025-06-11,3.23,3.38,3.22,3.35,102632,3.23,3.38,3.22,3.35,102632,0.0,1.0
2025-06-12,3.16,3.2867,3.137,3.16,100300,3.16,3.2867,3.137,3.16,100300,0.0,1.0
2025-06-13,3.02,3.18,3.0,3.08,196562,3.02,3.18,3.0,3.08,196562,0.0,1.0
2025-06-16,3.06,3.129,2.98,3.03,172763,3.06,3.129,2.98,3.03,172763,0.0,1.0
2025-06-17,2.96,3.21,2.96,3.06,314910,2.96,3.21,2.96,3.06,314910,0.0,1.0
2025-06-18,3.0,3.09,2.96,3.0,343551,3.0,3.09,2.96,3.0,343551,0.0,1.0
2025-06-20,2.74,3.77,2.7,3.68,23968270,2.74,3.77,2.7,3.68,23968270,0.0,1.0
2025-06-23,2.86,3.03,2.71,2.72,1023861,2.86,3.03,2.71,2.72,1023861,0.0,1.0
2025-06-24,2.81,2.92,2.79,2.91,776994,2.81,2.92,2.79,2.91,776994,0.0,1.0
2025-06-25,2.82,2.93,2.77,2.82,413665,2.82,2.93,2.77,2.82,413665,0.0,1.0
2025-06-26,2.92,3.0,2.77,2.83,541303,2.92,3.0,2.77,2.83,541303,0.0,1.0
2025-06-27,2.93,3.0889,2.91,2.91,565229,2.93,3.0889,2.91,2.91,565229,0.0,1.0
2025-06-30,2.83,2.9774,2.82,2.96,708551,2.83,2.9774,2.82,2.96,708551,0.0,1.0
2025-07-01,3.02,3.05,2.82,2.84,535583,3.02,3.05,2.82,2.84,535583,0.0,1.0
2025-07-02,3.16,3.19,2.97,2.98,565192,3.16,3.19,2.97,2.98,565192,0.0,1.0
2025-07-03,3.03,3.24,3.03,3.13,346589,3.03,3.24,3.03,3.13,346589,0.0,1.0
2025-07-07,3.02,3.16,2.93,2.99,686268,3.02,3.16,2.93,2.99,686268,0.0,1.0
2025-07-08,3.04,3.12,3.0,3.0,507891,3.04,3.12,3.0,3.0,507891,0.0,1.0
2025-07-09,3.09,3.12,3.01,3.08,308444,3.09,3.12,3.01,3.08,308444,0.0,1.0
2025-07-10,3.03,3.18,3.03,3.1,305893,3.03,3.18,3.03,3.1,305893,0.0,1.0
2025-07-11,3.02,3.0518,2.96,3.02,384718,3.02,3.0518,2.96,3.02,384718,0.0,1.0
2025-07-14,2.84,3.1,2.825,3.07,22111951,2.84,3.1,2.825,3.07,22111951,0.0,1.0
2025-07-15,2.75,2.85,2.745,2.81,897125,2.75,2.85,2.745,2.81,897125,0.0,1.0
2025-07-16,2.95,2.97,2.75,2.76,743091,2.95,2.97,2.75,2.76,743091,0.0,1.0
2025-07-17,3.01,3.08,2.91,2.95,711506,3.01,3.08,2.91,2.95,711506,0.0,1.0
2025-07-18,3.03,3.06,2.97,3.04,574160,3.03,3.06,2.97,3.04,574160,0.0,1.0
2025-07-21,3.0,3.13,2.98,3.01,831982,3.0,3.13,2.98,3.01,831982,0.0,1.0
2025-07-22,3.05,3.09,2.9611,3.04,585371,3.05,3.09,2.9611,3.04,585371,0.0,1.0
2025-07-23,2.99,3.13,2.96,3.08,688912,2.99,3.13,2.96,3.08,688912,0.0,1.0
2025-07-24,2.98,3.05,2.975,2.99,587832,2.98,3.05,2.975,2.99,587832,0.0,1.0
2025-07-25,2.93,3.0,2.92,3.0,175923,2.93,3.0,2.92,3.0,175923,0.0,1.0
2025-07-28,2.92,2.9732,2.88,2.95,181326,2.92,2.9732,2.88,2.95,181326,0.0,1.0
2025-07-29,2.82,2.95,2.81,2.93,435551,2.82,2.95,2.81,2.93,435551,0.0,1.0
2025-07-30,2.76,2.87,2.735,2.83,234905,2.76,2.87,2.735,2.83,234905,0.0,1.0
2025-07-31,2.78,2.83,2.75,2.79,300408,2.78,2.83,2.75,2.79,300408,0.0,1.0
2025-08-01,2.67,2.765,2.6137,2.75,286947,2.67,2.765,2.6137,2.75,286947,0.0,1.0
2025-08-04,2.79,2.79,2.67,2.71,174770,2.79,2.79,2.67,2.71,174770,0.0,1.0
2025-08-05,2.75,2.8052,2.73,2.79,204885,2.75,2.8052,2.73,2.79,204885,0.0,1.0
2025-08-06,2.76,2.78,2.705,2.74,134962,2.76,2.78,2.705,2.74,134962,0.0,1.0
2025-08-07,2.81,2.89,2.76,2.8,258941,2.81,2.89,2.76,2.8,258941,0.0,1.0
2025-08-08,2.9,2.91,2.79,2.81,263429,2.9,2.91,2.79,2.81,263429,0.0,1.0
2025-08-11,2.78,2.9299,2.77,2.9,213209,2.78,2.9299,2.77,2.9,213209,0.0,1.0
2025-08-12,2.78,2.8017,2.7307,2.78,187863,2.78,2.8017,2.7307,2.78,187863,0.0,1.0
2025-08-13,2.83,2.84,2.7653,2.77,169663,2.83,2.84,2.7653,2.77,169663,0.0,1.0
2025-08-14,2.77,2.8,2.7,2.761,270022,2.77,2.8,2.7,2.761,270022,0.0,1.0
2025-08-15,2.75,2.82,2.7212,2.77,120869,2.75,2.82,2.7212,2.77,120869,0.0,1.0
2025-08-18,2.77,2.82,2.73,2.76,183667,2.77,2.82,2.73,2.76,183667,0.0,1.0
2025-08-19,2.65,2.78,2.64,2.78,190074,2.65,2.78,2.64,2.78,190074,0.0,1.0
2025-08-20,2.51,2.66,2.46,2.66,329446,2.51,2.66,2.46,2.66,329446,0.0,1.0
2025-08-21,2.57,2.61,2.42,2.5,189388,2.57,2.61,2.42,2.5,189388,0.0,1.0
2025-08-22,2.61,2.65,2.55,2.58,192528,2.61,2.65,2.55,2.58,192528,0.0,1.0
2025-08-25,2.59,2.65,2.585,2.6,89156,2.59,2.65,2.585,2.6,89156,0.0,1.0
2025-08-26,2.71,3.63,2.71,3.03,83453150,2.71,3.63,2.71,3.03,83453150,0.0,1.0
2025-08-27,2.63,2.77,2.56,2.74,2153206,2.63,2.77,2.56,2.74,2153206,0.0,1.0
2025-08-28,2.64,2.72,2.6,2.61,916734,2.64,2.72,2.6,2.61,916734,0.0,1.0
2025-08-29,2.65,2.71,2.61,2.67,551198,2.65,2.71,2.61,2.67,551198,0.0,1.0
2025-09-02,2.7,2.78,2.6,2.65,602377,2.7,2.78,2.6,2.65,602377,0.0,1.0
2025-09-03,2.67,2.6996,2.64,2.69,287255,2.67,2.6996,2.64,2.69,287255,0.0,1.0
2025-09-04,2.68,2.71,2.6003,2.63,343046,2.68,2.71,2.6003,2.63,343046,0.0,1.0
2025-09-05,2.78,2.94,2.73,2.75,4262209,2.78,2.94,2.73,2.75,4262209,0.0,1.0
2025-09-08,2.65,2.77,2.63,2.69,436120,2.65,2.77,2.63,2.69,436120,0.0,1.0
2025-09-09,2.65,2.68,2.6,2.65,244967,2.65,2.68,2.6,2.65,244967,0.0,1.0
2025-09-10,2.66,2.69,2.6248,2.65,242974,2.66,2.69,2.6248,2.65,242974,0.0,1.0
2025-09-11,2.77,2.78,2.63,2.63,367762,2.77,2.78,2.63,2.63,367762,0.0,1.0
2025-09-12,2.85,2.895,2.72,2.73,689891,2.85,2.895,2.72,2.73,689891,0.0,1.0
2025-09-15,2.77,2.851,2.77,2.85,183419,2.77,2.851,2.77,2.85,183419,0.0,1.0
2025-09-16,2.88,2.88,2.7701,2.81,236669,2.88,2.88,2.7701,2.81,236669,0.0,1.0
2025-09-17,2.85,2.92,2.825,2.86,257913,2.85,2.92,2.825,2.86,257913,0.0,1.0
2025-09-18,2.97,3.005,2.88,2.89,469496,2.97,3.005,2.88,2.89,469496,0.0,1.0
2025-09-19,2.89,2.97,2.85,2.96,341435,2.89,2.97,2.85,2.96,341435,0.0,1.0
2025-09-22,2.94,2.94,2.83,2.88,219087,2.94,2.94,2.83,2.88,219087,0.0,1.0
2025-09-23,2.85,2.985,2.821,2.94,334848,2.85,2.985,2.821,2.94,334848,0.0,1.0
2025-09-24,2.95,2.97,2.8505,2.88,237567,2.95,2.97,2.8505,2.88,237567,0.0,1.0
2025-09-25,2.89,2.94,2.85,2.86,155236,2.89,2.94,2.85,2.86,155236,0.0,1.0
2025-09-26,2.86,2.91,2.8303,2.87,193106,2.86,2.91,2.8303,2.87,193106,0.0,1.0
2025-09-29,2.9,2.94,2.85,2.87,199769,2.9,2.94,2.85,2.87,199769,0.0,1.0
2025-09-30,2.91,2.9302,2.88,2.92,193794,2.91,2.9302,2.88,2.92,193794,0.0,1.0
2025-10-01,2.94,2.995,2.895,2.93,240270,2.94,2.995,2.895,2.93,240270,0.0,1.0
2025-10-02,3.03,3.049,2.91,2.91,336158,3.03,3.049,2.91,2.91,336158,0.0,1.0
2025-10-03,2.95,3.11,2.95,3.02,341988,2.95,3.11,2.95,3.02,341988,0.0,1.0
2025-10-06,3.04,3.04,2.93,2.96,263701,3.04,3.04,2.93,2.96,263701,0.0,1.0
2025-10-07,2.98,3.065,2.94,3.04,159955,2.98,3.065,2.94,3.04,159955,0.0,1.0
2025-10-08,3.05,3.07,2.9589,2.97,271342,3.05,3.07,2.9589,2.97,271342,0.0,1.0
2025-10-09,2.94,3.085,2.9198,3.03,285669,2.94,3.085,2.9198,3.03,285669,0.0,1.0
2025-10-10,2.63,2.951,2.62,2.95,961205,2.63,2.951,2.62,2.95,961205,0.0,1.0
2025-10-13,2.76,2.78,2.61,2.67,282341,2.76,2.78,2.61,2.67,282341,0.0,1.0
2025-10-14,2.75,2.79,2.6617,2.7,306620,2.75,2.79,2.6617,2.7,306620,0.0,1.0
2025-10-15,2.74,2.8145,2.7,2.73,183787,2.74,2.8145,2.7,2.73,183787,0.0,1.0
2025-10-16,2.63,2.75,2.6,2.74,394207,2.63,2.75,2.6,2.74,394207,0.0,1.0
2025-10-17,2.51,2.67,2.5,2.63,471545,2.51,2.67,2.5,2.63,471545,0.0,1.0
2025-10-20,2.43,2.565,2.405,2.52,350368,2.43,2.565,2.405,2.52,350368,0.0,1.0
2025-10-21,2.35,2.44,2.35,2.42,210628,2.35,2.44,2.35,2.42,210628,0.0,1.0
2025-10-22,2.03,2.34,1.97,2.32,817296,2.03,2.34,1.97,2.32,817296,0.0,1.0
2025-10-23,2.05,2.08,2.03,2.05,237290,2.05,2.08,2.03,2.05,237290,0.0,1.0
2025-10-24,2.08,2.13,2.04,2.06,196671,2.08,2.13,2.04,2.06,196671,0.0,1.0
2025-10-27,2.03,2.11,2.0,2.11,230833,2.03,2.11,2.0,2.11,230833,0.0,1.0
2025-10-28,1.92,2.09,1.91,2.06,307912,1.92,2.09,1.91,2.06,307912,0.0,1.0
2025-10-29,1.92,2.08,1.91,1.93,636008,1.92,2.08,1.91,1.93,636008,0.0,1.0
2025-10-30,1.88,1.9496,1.8502,1.88,256482,1.88,1.9496,1.8502,1.88,256482,0.0,1.0
2025-10-31,1.87,1.91,1.81,1.91,268510,1.87,1.91,1.81,1.91,268510,0.0,1.0
2025-11-03,1.83,1.88,1.8,1.88,184408,1.83,1.88,1.8,1.88,184408,0.0,1.0
2025-11-04,1.67,1.7865,1.64,1.78,449979,1.67,1.7865,1.64,1.78,449979,0.0,1.0
2025-11-05,1.77,1.79,1.61,1.61,152316,1.77,1.79,1.61,1.61,152316,0.0,1.0
2025-11-06,1.59,1.75,1.56,1.75,235260,1.59,1.75,1.56,1.75,235260,0.0,1.0
2025-11-07,1.63,1.63,1.5,1.54,118863,1.63,1.63,1.5,1.54,118863,0.0,1.0
2025-11-10,1.63,1.67,1.6,1.64,91224,1.63,1.67,1.6,1.64,91224,0.0,1.0
2025-11-11,1.65,1.685,1.606,1.63,63646,1.65,1.685,1.606,1.63,63646,0.0,1.0
2025-11-12,1.74,1.8107,1.6544,1.66,280249,1.74,1.8107,1.6544,1.66,280249,0.0,1.0
2025-11-13,1.6,1.7725,1.57,1.73,187021,1.6,1.7725,1.57,1.73,187021,0.0,1.0
2025-11-14,1.47,1.58,1.46,1.54,226134,1.47,1.58,1.46,1.54,226134,0.0,1.0
2025-11-17,1.49,1.55,1.45,1.46,257487,1.49,1.55,1.45,1.46,257487,0.0,1.0
2025-11-18,1.63,1.63,1.5099,1.51,164756,1.63,1.63,1.5099,1.51,164756,0.0,1.0
2025-11-19,1.58,1.7,1.5596,1.63,308751,1.58,1.7,1.5596,1.63,308751,0.0,1.0
2025-11-20,1.51,1.67,1.51,1.61,195744,1.51,1.67,1.51,1.61,195744,0.0,1.0
2025-11-21,1.58,1.6,1.485,1.5,233385,1.58,1.6,1.485,1.5,233385,0.0,1.0
2025-11-24,1.61,1.62,1.54,1.58,60894,1.61,1.62,1.54,1.58,60894,0.0,1.0
2025-11-25,1.62,1.62,1.56,1.58,60473,1.62,1.62,1.56,1.58,60473,0.0,1.0
2025-11-26,1.68,1.71,1.64,1.64,66707,1.68,1.71,1.64,1.64,66707,0.0,1.0