date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-01-23,0.0022,0.0022,0.0015,0.0015,754235,15.675,15.675,10.6875,10.6875,105.857543859649,0.0,1.0
2014-01-24,0.0026,0.008,0.0022,0.0026,595195,18.525,57.0,15.675,18.525,83.5361403508772,0.0,1.0
2014-01-27,0.0038,0.0038,0.002,0.0035,430000,27.075,27.075,14.25,24.9375,60.3508771929825,0.0,1.0
2014-01-28,0.003,0.003,0.003,0.003,1000,21.375,21.375,21.375,21.375,0.140350877192982,0.0,1.0
2014-01-29,0.004,0.004,0.003,0.003,10500,28.5,28.5,21.375,21.375,1.47368421052632,0.0,1.0
2014-01-30,0.0035,0.0035,0.0035,0.0035,59000,24.9375,24.9375,24.9375,24.9375,8.28070175438596,0.0,1.0
2014-01-31,0.0045,0.0045,0.0035,0.004,157500,32.0625,32.0625,24.9375,28.5,22.1052631578947,0.0,1.0
2014-02-03,0.0044,0.0044,0.0035,0.0044,29998,31.35,31.35,24.9375,31.35,4.21024561403509,0.0,1.0
2014-02-04,0.005,0.005,0.002,0.002,3100,35.625,35.625,14.25,14.25,0.435087719298246,0.0,1.0
2014-02-05,0.0085,0.01,0.002,0.005,873495,60.5625,71.25,14.25,35.625,122.595789473684,0.0,1.0
2014-02-06,0.0068,0.01,0.0068,0.0098,74310,48.45,71.25,48.45,69.825,10.4294736842105,0.0,1.0
2014-02-07,0.0054,0.01,0.0054,0.01,32150,38.475,71.25,38.475,71.25,4.51228070175439,0.0,1.0
2014-02-10,0.014,0.06,0.007,0.06,3638280,99.75,427.5,49.875,427.5,510.635789473684,0.0,1.0
2014-02-11,0.0226,0.03,0.015,0.015,1601888,161.025,213.75,106.875,106.875,224.826385964912,0.0,1.0
2014-02-12,0.02,0.0215,0.0192,0.0215,828236,142.5,153.1875,136.8,153.1875,116.243649122807,0.0,1.0
2014-02-13,0.016,0.02,0.016,0.02,635690,114.0,142.5,114.0,142.5,89.219649122807,0.0,1.0
2014-02-14,0.0116,0.016,0.0116,0.016,105000,82.65,114.0,82.65,114.0,14.7368421052632,0.0,1.0
2014-02-18,0.007,0.0119,0.007,0.0118,332010,49.875,84.7875,49.875,84.075,46.5978947368421,0.0,1.0
2014-02-19,0.007,0.007,0.007,0.007,79137,49.875,49.875,49.875,49.875,11.1069473684211,0.0,1.0
2014-02-20,0.0122,0.0122,0.007,0.007,5311,86.925,86.925,49.875,49.875,0.74540350877193,0.0,1.0
2014-02-21,0.007,0.007,0.007,0.007,10900,49.875,49.875,49.875,49.875,1.52982456140351,0.0,1.0
2014-02-24,0.0082,0.0113,0.008,0.008,252250,58.425,80.5125,57.0,57.0,35.4035087719298,0.0,1.0
2014-02-25,0.0112,0.0112,0.01,0.01,49900,79.8,79.8,71.25,71.25,7.00350877192983,0.0,1.0
2014-02-26,0.01,0.01,0.01,0.01,20000,71.25,71.25,71.25,71.25,2.80701754385965,0.0,1.0
2014-02-27,0.0083,0.01,0.0083,0.01,40050,59.1375,71.25,59.1375,71.25,5.62105263157895,0.0,1.0
2014-02-28,0.008,0.0083,0.006,0.0064,212169,57.0,59.1375,42.75,45.6,29.7781052631579,0.0,1.0
2014-03-03,0.008,0.008,0.008,0.008,483816,57.0,57.0,57.0,57.0,67.904,0.0,1.0
2014-03-04,0.008,0.008,0.008,0.008,0,57.0,57.0,57.0,57.0,0,0.0,1.0
2014-03-05,0.0073,0.0112,0.0071,0.008,139319,52.0125,79.8,50.5875,57.0,19.5535438596491,0.0,1.0
2014-03-06,0.0079,0.0079,0.0079,0.0079,1000,56.2875,56.2875,56.2875,56.2875,0.140350877192982,0.0,1.0
2014-03-07,0.0051,0.0078,0.0051,0.0078,201000,36.3375,55.575,36.3375,55.575,28.2105263157895,0.0,1.0
2014-03-10,0.0065,0.0065,0.0056,0.0056,213745,46.3125,46.3125,39.9,39.9,29.999298245614,0.0,1.0
2014-03-11,0.0063,0.0065,0.006,0.0065,267500,44.8875,46.3125,42.75,46.3125,37.5438596491228,0.0,1.0
2014-03-12,0.0063,0.0065,0.0063,0.0063,76649,44.8875,46.3125,44.8875,44.8875,10.7577543859649,0.0,1.0
2014-03-13,0.0063,0.007,0.0063,0.0063,26936,44.8875,49.875,44.8875,44.8875,3.78049122807018,0.0,1.0
2014-03-14,0.0063,0.0063,0.0063,0.0063,9200,44.8875,44.8875,44.8875,44.8875,1.29122807017544,0.0,1.0
2014-03-17,0.0063,0.0063,0.0063,0.0063,145014,44.8875,44.8875,44.8875,44.8875,20.3528421052632,0.0,1.0
2014-03-18,0.0063,0.0086,0.0063,0.0086,30000,44.8875,61.275,44.8875,61.275,4.21052631578947,0.0,1.0
2014-03-19,0.0063,0.0063,0.0063,0.0063,0,44.8875,44.8875,44.8875,44.8875,0,0.0,1.0
2014-03-20,0.0057,0.009,0.0057,0.0081,97958,40.6125,64.125,40.6125,57.7125,13.7484912280702,0.0,1.0
2014-03-21,0.006,0.006,0.006,0.006,141000,42.75,42.75,42.75,42.75,19.7894736842105,0.0,1.0
2014-03-24,0.006,0.006,0.006,0.006,0,42.75,42.75,42.75,42.75,0,0.0,1.0
2014-03-25,0.01,0.01,0.0099,0.01,96700,71.25,71.25,70.5375,71.25,13.5719298245614,0.0,1.0
2014-03-26,0.0081,0.012,0.0081,0.012,59755,57.7125,85.5,57.7125,85.5,8.38666666666667,0.0,1.0
2014-03-27,0.0101,0.012,0.0099,0.012,240019,71.9625,85.5,70.5375,85.5,33.6868771929825,0.0,1.0
2014-03-28,0.0101,0.0101,0.0101,0.0101,0,71.9625,71.9625,71.9625,71.9625,0,0.0,1.0
2014-03-31,0.008,0.008,0.008,0.008,3300,57.0,57.0,57.0,57.0,0.463157894736842,0.0,1.0
2014-04-01,0.0099,0.013,0.0099,0.013,2368,70.5375,92.625,70.5375,92.625,0.332350877192983,0.0,1.0
2014-04-02,0.008,0.0098,0.008,0.0098,196123,57.0,69.825,57.0,69.825,27.5260350877193,0.0,1.0
2014-04-03,0.0062,0.008,0.0062,0.008,318133,44.175,57.0,44.175,57.0,44.6502456140351,0.0,1.0
2014-04-04,0.0099,0.0099,0.0059,0.0062,52600,70.5375,70.5375,42.0375,44.175,7.38245614035088,0.0,1.0
2014-04-07,0.0062,0.0063,0.0061,0.0061,181620,44.175,44.8875,43.4625,43.4625,25.4905263157895,0.0,1.0
2014-04-08,0.0062,0.0062,0.0062,0.0062,0,44.175,44.175,44.175,44.175,0,0.0,1.0
2014-04-09,0.0061,0.0061,0.0061,0.0061,39998,43.4625,43.4625,43.4625,43.4625,5.61375438596491,0.0,1.0
2014-04-10,0.0061,0.0061,0.0061,0.0061,0,43.4625,43.4625,43.4625,43.4625,0,0.0,1.0
2014-04-11,0.0052,0.0062,0.0052,0.0061,107000,37.05,44.175,37.05,43.4625,15.0175438596491,0.0,1.0
2014-04-14,0.0052,0.0052,0.0052,0.0052,0,37.05,37.05,37.05,37.05,0,0.0,1.0
2014-04-15,0.0051,0.01,0.0051,0.0051,260400,36.3375,71.25,36.3375,36.3375,36.5473684210526,0.0,1.0
2014-04-16,0.006,0.006,0.0051,0.0051,92553,42.75,42.75,36.3375,36.3375,12.9898947368421,0.0,1.0
2014-04-17,0.006,0.006,0.006,0.006,0,42.75,42.75,42.75,42.75,0,0.0,1.0
2014-04-21,0.0068,0.0068,0.0068,0.0068,38500,48.45,48.45,48.45,48.45,5.40350877192982,0.0,1.0
2014-04-22,0.0068,0.0068,0.0055,0.0068,11900,48.45,48.45,39.1875,48.45,1.67017543859649,0.0,1.0
2014-04-23,0.0055,0.0056,0.0055,0.0056,65734,39.1875,39.9,39.1875,39.9,9.22582456140351,0.0,1.0
2014-04-24,0.0051,0.0059,0.0051,0.0059,39966,36.3375,42.0375,36.3375,42.0375,5.60926315789474,0.0,1.0
2014-04-25,0.0055,0.0055,0.0055,0.0055,11738,39.1875,39.1875,39.1875,39.1875,1.64743859649123,0.0,1.0
2014-04-28,0.0055,0.0055,0.0055,0.0055,18400,39.1875,39.1875,39.1875,39.1875,2.58245614035088,0.0,1.0
2014-04-29,0.0051,0.0055,0.0051,0.0055,205900,36.3375,39.1875,36.3375,39.1875,28.8982456140351,0.0,1.0
2014-04-30,0.0051,0.0051,0.0051,0.0051,11000,36.3375,36.3375,36.3375,36.3375,1.54385964912281,0.0,1.0
2014-05-01,0.0051,0.0052,0.0051,0.0051,64000,36.3375,37.05,36.3375,36.3375,8.98245614035088,0.0,1.0
2014-05-02,0.005,0.005,0.005,0.005,66100,35.625,35.625,35.625,35.625,9.27719298245614,0.0,1.0
2014-05-05,0.0065,0.0065,0.0065,0.0065,4999,46.3125,46.3125,46.3125,46.3125,0.701614035087719,0.0,1.0
2014-05-06,0.0065,0.0065,0.0065,0.0065,129900,46.3125,46.3125,46.3125,46.3125,18.2315789473684,0.0,1.0
2014-05-07,0.0065,0.0065,0.0065,0.0065,0,46.3125,46.3125,46.3125,46.3125,0,0.0,1.0
2014-05-08,0.0065,0.0065,0.0065,0.0065,0,46.3125,46.3125,46.3125,46.3125,0,0.0,1.0
2014-05-09,0.0065,0.0065,0.0065,0.0065,0,46.3125,46.3125,46.3125,46.3125,0,0.0,1.0
2014-05-12,0.0051,0.0051,0.0051,0.0051,20000,36.3375,36.3375,36.3375,36.3375,2.80701754385965,0.0,1.0
2014-05-13,0.0051,0.0051,0.0051,0.0051,0,36.3375,36.3375,36.3375,36.3375,0,0.0,1.0
2014-05-14,0.0051,0.0051,0.0051,0.0051,20000,36.3375,36.3375,36.3375,36.3375,2.80701754385965,0.0,1.0
2014-05-15,0.0051,0.0051,0.0051,0.0051,0,36.3375,36.3375,36.3375,36.3375,0,0.0,1.0
2014-05-16,0.0051,0.0051,0.0051,0.0051,0,36.3375,36.3375,36.3375,36.3375,0,0.0,1.0
2014-05-19,0.0056,0.0066,0.0051,0.0051,132500,39.9,47.025,36.3375,36.3375,18.5964912280702,0.0,1.0
2014-05-20,0.0056,0.0056,0.0056,0.0056,0,39.9,39.9,39.9,39.9,0,0.0,1.0
2014-05-21,0.0055,0.0055,0.0055,0.0055,68126,39.1875,39.1875,39.1875,39.1875,9.56154385964912,0.0,1.0
2014-05-22,0.0055,0.0055,0.0055,0.0055,36125,39.1875,39.1875,39.1875,39.1875,5.07017543859649,0.0,1.0
2014-05-23,0.0065,0.0065,0.0065,0.0065,35000,46.3125,46.3125,46.3125,46.3125,4.91228070175439,0.0,1.0
2014-05-27,0.004,0.0065,0.0031,0.0065,304157,28.5,46.3125,22.0875,46.3125,42.688701754386,0.0,1.0
2014-05-28,0.004,0.004,0.004,0.004,5000,28.5,28.5,28.5,28.5,0.701754385964912,0.0,1.0
2014-05-29,0.004,0.004,0.004,0.004,61001,28.5,28.5,28.5,28.5,8.56154385964912,0.0,1.0
2014-05-30,0.004,0.004,0.004,0.004,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2014-06-02,0.0031,0.004,0.0031,0.004,106700,22.0875,28.5,22.0875,28.5,14.9754385964912,0.0,1.0
2014-06-03,0.0031,0.0031,0.0031,0.0031,8100,22.0875,22.0875,22.0875,22.0875,1.13684210526316,0.0,1.0
2014-06-04,0.004,0.004,0.004,0.004,29542,28.5,28.5,28.5,28.5,4.14624561403509,0.0,1.0
2014-06-05,0.0032,0.004,0.0032,0.004,36580,22.8,28.5,22.8,28.5,5.1340350877193,0.0,1.0
2014-06-06,0.0036,0.0036,0.0036,0.0036,5000,25.65,25.65,25.65,25.65,0.701754385964912,0.0,1.0
2014-06-09,0.0036,0.0036,0.0036,0.0036,0,25.65,25.65,25.65,25.65,0,0.0,1.0
2014-06-10,0.0036,0.0036,0.0036,0.0036,17704,25.65,25.65,25.65,25.65,2.48477192982456,0.0,1.0
2014-06-11,0.0036,0.0036,0.0036,0.0036,0,25.65,25.65,25.65,25.65,0,0.0,1.0
2014-06-12,0.0036,0.0036,0.0036,0.0036,4000,25.65,25.65,25.65,25.65,0.56140350877193,0.0,1.0
2014-06-13,0.0036,0.0036,0.0036,0.0036,0,25.65,25.65,25.65,25.65,0,0.0,1.0
2014-06-16,0.0036,0.0036,0.0036,0.0036,0,25.65,25.65,25.65,25.65,0,0.0,1.0
2014-06-17,0.004,0.004,0.004,0.004,29947,28.5,28.5,28.5,28.5,4.20308771929824,0.0,1.0
2014-06-18,0.0042,0.0042,0.004,0.004,49200,29.925,29.925,28.5,28.5,6.90526315789474,0.0,1.0
2014-06-19,0.0042,0.0042,0.0042,0.0042,0,29.925,29.925,29.925,29.925,0,0.0,1.0
2014-06-20,0.004,0.0041,0.004,0.0041,35650,28.5,29.2125,28.5,29.2125,5.00350877192982,0.0,1.0
2014-06-23,0.004,0.004,0.004,0.004,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2014-06-24,0.004,0.004,0.004,0.004,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2014-06-25,0.004,0.004,0.004,0.004,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2014-06-26,0.004,0.004,0.004,0.004,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2014-06-27,0.0058,0.0058,0.0058,0.0058,8100,41.325,41.325,41.325,41.325,1.13684210526316,0.0,1.0
2014-06-30,0.0058,0.0058,0.0058,0.0058,0,41.325,41.325,41.325,41.325,0,0.0,1.0
2014-07-01,0.0058,0.0058,0.0058,0.0058,0,41.325,41.325,41.325,41.325,0,0.0,1.0
2014-07-02,0.0036,0.004,0.0036,0.004,144900,25.65,28.5,25.65,28.5,20.3368421052632,0.0,1.0
2014-07-03,0.003,0.0036,0.0016,0.0036,69288,21.375,25.65,11.4,25.65,9.72463157894737,0.0,1.0
2014-07-07,0.003,0.003,0.003,0.003,0,21.375,21.375,21.375,21.375,0,0.0,1.0
2014-07-08,0.003,0.003,0.003,0.003,8250,21.375,21.375,21.375,21.375,1.15789473684211,0.0,1.0
2014-07-09,0.002,0.003,0.0015,0.003,520000,14.25,21.375,10.6875,21.375,72.9824561403509,0.0,1.0
2014-07-10,0.002,0.002,0.002,0.002,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2014-07-11,0.002,0.002,0.002,0.002,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2014-07-14,0.0027,0.0027,0.0025,0.0025,26000,19.2375,19.2375,17.8125,17.8125,3.64912280701754,0.0,1.0
2014-07-15,0.0027,0.0027,0.0027,0.0027,0,19.2375,19.2375,19.2375,19.2375,0,0.0,1.0
2014-07-16,0.0025,0.0027,0.0025,0.0027,111500,17.8125,19.2375,17.8125,19.2375,15.6491228070175,0.0,1.0
2014-07-17,0.0025,0.0025,0.0025,0.0025,0,17.8125,17.8125,17.8125,17.8125,0,0.0,1.0
2014-07-18,0.0027,0.0027,0.0027,0.0027,101600,19.2375,19.2375,19.2375,19.2375,14.259649122807,0.0,1.0
2014-07-21,0.004,0.0042,0.002,0.0029,291000,28.5,29.925,14.25,20.6625,40.8421052631579,0.0,1.0
2014-07-22,0.0015,0.002,0.0015,0.002,412000,10.6875,14.25,10.6875,14.25,57.8245614035088,0.0,1.0
2014-07-23,0.003,0.003,0.002,0.002,403100,21.375,21.375,14.25,14.25,56.5754385964912,0.0,1.0
2014-07-24,0.0031,0.0042,0.0031,0.0036,130000,22.0875,29.925,22.0875,25.65,18.2456140350877,0.0,1.0
2014-07-25,0.0031,0.0031,0.0031,0.0031,0,22.0875,22.0875,22.0875,22.0875,0,0.0,1.0
2014-07-28,0.0031,0.0031,0.0031,0.0031,0,22.0875,22.0875,22.0875,22.0875,0,0.0,1.0
2014-07-29,0.0031,0.0031,0.0031,0.0031,0,22.0875,22.0875,22.0875,22.0875,0,0.0,1.0
2014-07-30,0.0031,0.0042,0.0031,0.0042,17000,22.0875,29.925,22.0875,29.925,2.3859649122807,0.0,1.0
2014-07-31,0.0031,0.0031,0.0031,0.0031,0,22.0875,22.0875,22.0875,22.0875,0,0.0,1.0
2014-08-01,0.0018,0.0042,0.0018,0.0042,5000,12.825,29.925,12.825,29.925,0.701754385964912,0.0,1.0
2014-08-04,0.0018,0.0018,0.0018,0.0018,0,12.825,12.825,12.825,12.825,0,0.0,1.0
2014-08-05,0.0018,0.0018,0.0018,0.0018,0,12.825,12.825,12.825,12.825,0,0.0,1.0
2014-08-06,0.0018,0.0018,0.0018,0.0018,0,12.825,12.825,12.825,12.825,0,0.0,1.0
2014-08-07,0.0018,0.0018,0.0018,0.0018,0,12.825,12.825,12.825,12.825,0,0.0,1.0
2014-08-08,0.0018,0.0018,0.0018,0.0018,0,12.825,12.825,12.825,12.825,0,0.0,1.0
2014-08-11,0.002,0.002,0.002,0.002,30000,14.25,14.25,14.25,14.25,4.21052631578947,0.0,1.0
2014-08-12,0.002,0.002,0.002,0.002,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2014-08-13,0.002,0.002,0.002,0.002,7400,14.25,14.25,14.25,14.25,1.03859649122807,0.0,1.0
2014-08-14,0.002,0.002,0.002,0.002,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2014-08-15,0.002,0.002,0.002,0.002,10000,14.25,14.25,14.25,14.25,1.40350877192982,0.0,1.0
2014-08-18,0.002,0.002,0.002,0.002,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2014-08-19,0.002,0.002,0.002,0.002,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2014-08-20,0.002,0.002,0.002,0.002,40,14.25,14.25,14.25,14.25,0.0056140350877193,0.0,1.0
2014-08-21,0.002,0.002,0.002,0.002,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2014-08-22,0.002,0.002,0.002,0.002,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2014-08-25,0.0039,0.0039,0.002,0.002,23100,27.7875,27.7875,14.25,14.25,3.24210526315789,0.0,1.0
2014-08-26,0.0039,0.0039,0.0039,0.0039,0,27.7875,27.7875,27.7875,27.7875,0,0.0,1.0
2014-08-27,0.0039,0.0039,0.0039,0.0039,0,27.7875,27.7875,27.7875,27.7875,0,0.0,1.0
2014-08-28,0.0039,0.0039,0.0039,0.0039,0,27.7875,27.7875,27.7875,27.7875,0,0.0,1.0
2014-08-29,0.0039,0.0039,0.0039,0.0039,0,27.7875,27.7875,27.7875,27.7875,0,0.0,1.0
2014-09-02,0.0025,0.0025,0.0025,0.0025,195000,17.8125,17.8125,17.8125,17.8125,27.3684210526316,0.0,1.0
2014-09-03,0.0025,0.0025,0.0025,0.0025,0,17.8125,17.8125,17.8125,17.8125,0,0.0,1.0
2014-09-04,0.003,0.003,0.0025,0.0025,70000,21.375,21.375,17.8125,17.8125,9.82456140350877,0.0,1.0
2014-09-05,0.003,0.003,0.003,0.003,0,21.375,21.375,21.375,21.375,0,0.0,1.0
2014-09-08,0.003,0.003,0.003,0.003,0,21.375,21.375,21.375,21.375,0,0.0,1.0
2014-09-09,0.002,0.002,0.002,0.002,30000,14.25,14.25,14.25,14.25,4.21052631578947,0.0,1.0
2014-09-10,0.002,0.002,0.002,0.002,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2014-09-11,0.0035,0.0035,0.002,0.002,240900,24.9375,24.9375,14.25,14.25,33.8105263157895,0.0,1.0
2014-09-12,0.003,0.0035,0.003,0.0031,192419,21.375,24.9375,21.375,22.0875,27.0061754385965,0.0,1.0
2014-09-15,0.002,0.002,0.002,0.002,1050,14.25,14.25,14.25,14.25,0.147368421052632,0.0,1.0
2014-09-16,0.0038,0.0038,0.0038,0.0038,1000,27.075,27.075,27.075,27.075,0.140350877192982,0.0,1.0
2014-09-17,0.003,0.003,0.0026,0.0026,57000,21.375,21.375,18.525,18.525,8,0.0,1.0
2014-09-18,0.002,0.002,0.002,0.002,7500,14.25,14.25,14.25,14.25,1.05263157894737,0.0,1.0
2014-09-19,0.002,0.003,0.002,0.002,31628,14.25,21.375,14.25,14.25,4.43901754385965,0.0,1.0
2014-09-22,0.002,0.002,0.002,0.002,10000,14.25,14.25,14.25,14.25,1.40350877192982,0.0,1.0
2014-09-23,0.002,0.002,0.002,0.002,2500,14.25,14.25,14.25,14.25,0.350877192982456,0.0,1.0
2014-09-24,0.002,0.002,0.002,0.002,50000,14.25,14.25,14.25,14.25,7.01754385964912,0.0,1.0
2014-09-25,0.0015,0.0015,0.0015,0.0015,50000,10.6875,10.6875,10.6875,10.6875,7.01754385964912,0.0,1.0
2014-09-26,0.0015,0.0015,0.0015,0.0015,0,10.6875,10.6875,10.6875,10.6875,0,0.0,1.0
2014-09-29,0.0015,0.0015,0.0015,0.0015,44,10.6875,10.6875,10.6875,10.6875,0.00617543859649123,0.0,1.0
2014-09-30,0.002,0.003,0.002,0.003,32500,14.25,21.375,14.25,21.375,4.56140350877193,0.0,1.0
2014-10-01,0.002,0.002,0.002,0.002,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2014-10-02,0.002,0.002,0.002,0.002,50000,14.25,14.25,14.25,14.25,7.01754385964912,0.0,1.0
2014-10-03,0.002,0.002,0.002,0.002,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2014-10-06,0.002,0.002,0.002,0.002,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2014-10-07,0.0018,0.002,0.0018,0.002,383700,12.825,14.25,12.825,14.25,53.8526315789474,0.0,1.0
2014-10-08,0.0018,0.0018,0.0018,0.0018,15500,12.825,12.825,12.825,12.825,2.17543859649123,0.0,1.0
2014-10-09,0.0018,0.0018,0.0018,0.0018,0,12.825,12.825,12.825,12.825,0,0.0,1.0
2014-10-10,0.0018,0.0022,0.0018,0.0022,300000,12.825,15.675,12.825,15.675,42.1052631578947,0.0,1.0
2014-10-13,0.003,0.003,0.003,0.003,110000,21.375,21.375,21.375,21.375,15.4385964912281,0.0,1.0
2014-10-14,0.003,0.003,0.003,0.003,0,21.375,21.375,21.375,21.375,0,0.0,1.0
2014-10-15,0.0038,0.0038,0.0037,0.0037,237800,27.075,27.075,26.3625,26.3625,33.3754385964912,0.0,1.0
2014-10-16,0.0037,0.0037,0.0037,0.0037,11000,26.3625,26.3625,26.3625,26.3625,1.54385964912281,0.0,1.0
2014-10-17,0.0037,0.0038,0.0037,0.0037,310000,26.3625,27.075,26.3625,26.3625,43.5087719298246,0.0,1.0
2014-10-20,0.0037,0.0037,0.0037,0.0037,223312,26.3625,26.3625,26.3625,26.3625,31.3420350877193,0.0,1.0
2014-10-21,0.0037,0.0037,0.0037,0.0037,0,26.3625,26.3625,26.3625,26.3625,0,0.0,1.0
2014-10-22,0.0037,0.0037,0.0037,0.0037,0,26.3625,26.3625,26.3625,26.3625,0,0.0,1.0
2014-10-23,0.003,0.003,0.003,0.003,4000,21.375,21.375,21.375,21.375,0.56140350877193,0.0,1.0
2014-10-24,0.003,0.003,0.003,0.003,0,21.375,21.375,21.375,21.375,0,0.0,1.0
2014-10-27,0.003,0.003,0.003,0.003,0,21.375,21.375,21.375,21.375,0,0.0,1.0
2014-10-28,0.005,0.005,0.0038,0.0038,162626,35.625,35.625,27.075,27.075,22.824701754386,0.0,1.0
2014-10-29,0.009,0.009,0.0065,0.0065,177318,64.125,64.125,46.3125,46.3125,24.8867368421053,0.0,1.0
2014-10-30,0.019,0.019,0.009,0.009,763196,135.375,135.375,64.125,64.125,107.115228070175,0.0,1.0
2014-10-31,0.012,0.0174,0.011,0.011,129140,85.5,123.975,78.375,78.375,18.1249122807018,0.0,1.0
2014-11-03,0.013,0.018,0.013,0.013,421900,92.625,128.25,92.625,92.625,59.2140350877193,0.0,1.0
2014-11-04,0.013,0.015,0.013,0.013,117000,92.625,106.875,92.625,92.625,16.4210526315789,0.0,1.0
2014-11-05,0.013,0.013,0.013,0.013,87000,92.625,92.625,92.625,92.625,12.2105263157895,0.0,1.0
2014-11-06,0.013,0.014,0.013,0.013,128200,92.625,99.75,92.625,92.625,17.9929824561403,0.0,1.0
2014-11-07,0.018,0.018,0.015,0.015,152350,128.25,128.25,106.875,106.875,21.3824561403509,0.0,1.0
2014-11-10,0.02,0.025,0.0175,0.0175,507400,142.5,178.125,124.6875,124.6875,71.2140350877193,0.0,1.0
2014-11-11,0.022,0.025,0.02,0.02,43000,156.75,178.125,142.5,142.5,6.03508771929824,0.0,1.0
2014-11-12,0.022,0.028,0.022,0.022,423600,156.75,199.5,156.75,156.75,59.4526315789474,0.0,1.0
2014-11-13,0.022,0.022,0.0175,0.02,411668,156.75,156.75,124.6875,142.5,57.7779649122807,0.0,1.0
2014-11-14,0.025,0.03,0.025,0.03,871437,178.125,213.75,178.125,213.75,122.306947368421,0.0,1.0
2014-11-17,0.02,0.0205,0.005,0.0205,91000,142.5,146.0625,35.625,146.0625,12.7719298245614,0.0,1.0
2014-11-18,0.0102,0.0102,0.01,0.01,37072,72.675,72.675,71.25,71.25,5.20308771929825,0.0,1.0
2014-11-19,0.0095,0.019,0.0095,0.019,80000,67.6875,135.375,67.6875,135.375,11.2280701754386,0.0,1.0
2014-11-20,0.022,0.0225,0.0129,0.0129,332920,156.75,160.3125,91.9125,91.9125,46.7256140350877,0.0,1.0
2014-11-21,0.019,0.023,0.019,0.022,37500,135.375,163.875,135.375,156.75,5.26315789473684,0.0,1.0
2014-11-24,0.023,0.023,0.0168,0.0168,100000,163.875,163.875,119.7,119.7,14.0350877192982,0.0,1.0
2014-11-25,0.0194,0.02,0.0161,0.0198,224530,138.225,142.5,114.7125,141.075,31.5129824561404,0.0,1.0
2014-11-26,0.0185,0.0185,0.0185,0.0185,10100,131.8125,131.8125,131.8125,131.8125,1.41754385964912,0.0,1.0
2014-11-28,0.02,0.02,0.01475,0.01475,172150,142.5,142.5,105.09375,105.09375,24.1614035087719,0.0,1.0
2014-12-01,0.0249,0.0249,0.021,0.0211,117800,177.4125,177.4125,149.625,150.3375,16.5333333333333,0.0,1.0
2014-12-02,0.0181,0.02,0.0175,0.0175,357600,128.9625,142.5,124.6875,124.6875,50.1894736842105,0.0,1.0
2014-12-03,0.0199,0.01991,0.0195,0.0195,134364,141.7875,141.85875,138.9375,138.9375,18.8581052631579,0.0,1.0
2014-12-04,0.02,0.02,0.0162,0.0199,202460,142.5,142.5,115.425,141.7875,28.4154385964912,0.0,1.0
2014-12-05,0.0298,0.03,0.0298,0.0299,4750,212.325,213.75,212.325,213.0375,0.666666666666667,0.0,1.0
2014-12-08,0.021,0.029,0.021,0.029,61000,149.625,206.625,149.625,206.625,8.56140350877193,0.0,1.0
2014-12-09,0.025,0.0275,0.021,0.021,71000,178.125,195.9375,149.625,149.625,9.96491228070176,0.0,1.0
2014-12-10,0.0249,0.029,0.02,0.025,353248,177.4125,206.625,142.5,178.125,49.5786666666667,0.0,1.0
2014-12-11,0.0171,0.0219,0.0171,0.0219,360956,121.8375,156.0375,121.8375,156.0375,50.6604912280702,0.0,1.0
2014-12-12,0.0262,0.0262,0.0198,0.0198,5099,186.675,186.675,141.075,141.075,0.715649122807018,0.0,1.0
2014-12-15,0.026,0.026,0.02,0.02,23479,185.25,185.25,142.5,142.5,3.29529824561403,0.0,1.0
2014-12-16,0.035,0.04,0.0162,0.02,431640,249.375,285.0,115.425,142.5,60.581052631579,0.0,1.0
2014-12-17,0.035,0.035,0.035,0.035,0,249.375,249.375,249.375,249.375,0,0.0,1.0
2014-12-18,0.65,0.65,0.65,0.65,2267,243.75,243.75,243.75,243.75,6.04533333333333,0.0,0.0526315789473684
2014-12-19,0.36,0.37,0.3,0.3,3261,135.0,138.75,112.5,112.5,8.696,0.0,1.0
2014-12-22,0.36,0.36,0.36,0.36,2158,135.0,135.0,135.0,135.0,5.75466666666667,0.0,1.0
2014-12-23,0.396,0.4,0.396,0.4,728,148.5,150.0,148.5,150.0,1.94133333333333,0.0,1.0
2014-12-24,0.6,0.6,0.41,0.41,5526,225.0,225.0,153.75,153.75,14.736,0.0,1.0
2014-12-26,0.45,0.54,0.45,0.54,565,168.75,202.5,168.75,202.5,1.50666666666667,0.0,1.0
2014-12-29,0.41,0.5001,0.41,0.5001,2965,153.75,187.5375,153.75,187.5375,7.90666666666667,0.0,1.0
2014-12-30,0.41,0.41,0.41,0.41,1594,153.75,153.75,153.75,153.75,4.25066666666667,0.0,1.0
2014-12-31,0.41,0.41,0.41,0.41,5217,153.75,153.75,153.75,153.75,13.912,0.0,1.0
2015-01-02,0.4301,0.49,0.41,0.41,5476,161.2875,183.75,153.75,153.75,14.6026666666667,0.0,1.0
2015-01-05,0.4,0.4001,0.4,0.4001,12430,150.0,150.0375,150.0,150.0375,33.1466666666667,0.0,1.0
2015-01-06,0.4,0.4,0.4,0.4,700,150.0,150.0,150.0,150.0,1.86666666666667,0.0,1.0
2015-01-07,0.4,0.4001,0.4,0.4001,2763,150.0,150.0375,150.0,150.0375,7.368,0.0,1.0
2015-01-08,0.4,0.4899,0.4,0.4899,2106,150.0,183.7125,150.0,183.7125,5.616,0.0,1.0
2015-01-09,0.4,0.4,0.4,0.4,213,150.0,150.0,150.0,150.0,0.568,0.0,1.0
2015-01-12,0.4,0.4,0.4,0.4,2947,150.0,150.0,150.0,150.0,7.85866666666667,0.0,1.0
2015-01-13,0.4,0.4,0.4,0.4,44475,150.0,150.0,150.0,150.0,118.6,0.0,1.0
2015-01-14,0.4,0.4,0.4,0.4,6229,150.0,150.0,150.0,150.0,16.6106666666667,0.0,1.0
2015-01-15,0.4,0.4,0.4,0.4,128,150.0,150.0,150.0,150.0,0.341333333333333,0.0,1.0
2015-01-16,0.4,0.48,0.4,0.48,8081,150.0,180.0,150.0,180.0,21.5493333333333,0.0,1.0
2015-01-20,0.4,0.4,0.4,0.4,1,150.0,150.0,150.0,150.0,0.00266666666666667,0.0,1.0
2015-01-21,0.4,0.4,0.4,0.4,23,150.0,150.0,150.0,150.0,0.0613333333333333,0.0,1.0
2015-01-22,0.4,0.4,0.4,0.4,0,150.0,150.0,150.0,150.0,0,0.0,1.0
2015-01-23,0.4,0.4,0.4,0.4,10,150.0,150.0,150.0,150.0,0.0266666666666667,0.0,1.0
2015-01-26,0.26,0.26,0.26,0.26,642,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,1.712,0.0,1.0
2015-01-27,0.26,0.26,0.26,0.26,816,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,2.176,0.0,1.0
2015-01-28,0.26,0.26,0.26,0.26,1367,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,3.64533333333334,0.0,1.0
2015-01-29,0.26,0.26,0.26,0.26,15564,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,41.504,0.0,1.0
2015-01-30,0.26,0.26,0.26,0.26,0,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,0,0.0,1.0
2015-02-02,0.26,0.26,0.26,0.26,0,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,0,0.0,1.0
2015-02-03,0.26,0.26,0.26,0.26,4472,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,11.9253333333333,0.0,1.0
2015-02-04,0.26,0.26,0.26,0.26,3442,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,9.17866666666668,0.0,1.0
2015-02-05,0.305,0.305,0.26,0.26,3797,114.375,114.375,97.4999999999999,97.4999999999999,10.1253333333333,0.0,1.0
2015-02-06,0.3,0.3,0.26,0.26,12374,112.5,112.5,97.4999999999999,97.4999999999999,32.9973333333333,0.0,1.0
2015-02-09,0.26,0.3,0.26,0.3,15966,97.4999999999999,112.5,97.4999999999999,112.5,42.5760000000001,0.0,1.0
2015-02-10,0.26,0.26,0.26,0.26,5834,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,15.5573333333334,0.0,1.0
2015-02-11,0.26,0.26,0.26,0.26,358,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,0.954666666666668,0.0,1.0
2015-02-12,0.26,0.26,0.26,0.26,1525,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,4.06666666666667,0.0,1.0
2015-02-13,0.25,0.25,0.25,0.25,105,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0.28,0.0,1.0
2015-02-17,0.25,0.25,0.25,0.25,8947,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,23.8586666666667,0.0,1.0
2015-02-18,0.25,0.25,0.25,0.25,0,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0,0.0,1.0
2015-02-19,0.25,0.25,0.25,0.25,0,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0,0.0,1.0
2015-02-20,0.185,0.25,0.17,0.25,10189,69.375,93.7499999999999,63.75,93.7499999999999,27.1706666666667,0.0,1.0
2015-02-23,0.185,0.185,0.185,0.185,2263,69.375,69.375,69.375,69.375,6.03466666666667,0.0,1.0
2015-02-24,0.185,0.185,0.185,0.185,1000,69.375,69.375,69.375,69.375,2.66666666666667,0.0,1.0
2015-02-25,0.185,0.185,0.185,0.185,9791,69.375,69.375,69.375,69.375,26.1093333333333,0.0,1.0
2015-02-26,0.185,0.185,0.185,0.185,195,69.375,69.375,69.375,69.375,0.52,0.0,1.0
2015-02-27,0.185,0.185,0.185,0.185,0,69.375,69.375,69.375,69.375,0,0.0,1.0
2015-03-02,0.185,0.1851,0.185,0.185,1305,69.375,69.4125,69.375,69.375,3.48,0.0,1.0
2015-03-03,0.188,0.188,0.188,0.188,1690,70.5,70.5,70.5,70.5,4.50666666666667,0.0,1.0
2015-03-04,0.188,0.188,0.188,0.188,1000,70.5,70.5,70.5,70.5,2.66666666666667,0.0,1.0
2015-03-05,0.188,0.188,0.188,0.188,868,70.5,70.5,70.5,70.5,2.31466666666667,0.0,1.0
2015-03-06,0.188,0.188,0.188,0.188,2368,70.5,70.5,70.5,70.5,6.31466666666667,0.0,1.0
2015-03-09,0.19,0.199,0.19,0.199,9023,71.25,74.625,71.25,74.625,24.0613333333333,0.0,1.0
2015-03-10,0.19,0.19,0.19,0.19,631,71.25,71.25,71.25,71.25,1.68266666666667,0.0,1.0
2015-03-11,0.19,0.19,0.19,0.19,0,71.25,71.25,71.25,71.25,0,0.0,1.0
2015-03-12,0.2,0.2,0.2,0.2,400,75.0,75.0,75.0,75.0,1.06666666666667,0.0,1.0
2015-03-13,0.183,0.19,0.183,0.19,5263,68.625,71.25,68.625,71.25,14.0346666666667,0.0,1.0
2015-03-16,0.186,0.194,0.186,0.194,821,69.75,72.75,69.75,72.75,2.18933333333333,0.0,1.0
2015-03-17,0.209,0.2098,0.209,0.2098,4654,78.3749999999999,78.6749999999999,78.3749999999999,78.6749999999999,12.4106666666667,0.0,1.0
2015-03-18,0.265,0.28,0.265,0.28,24575,99.3749999999999,105.0,99.3749999999999,105.0,65.5333333333334,0.0,1.0
2015-03-19,0.265,0.265,0.265,0.265,0,99.3749999999999,99.3749999999999,99.3749999999999,99.3749999999999,0,0.0,1.0
2015-03-20,0.2053,0.2053,0.2053,0.2053,105,76.9875,76.9875,76.9875,76.9875,0.28,0.0,1.0
2015-03-23,0.2053,0.2053,0.2053,0.2053,0,76.9875,76.9875,76.9875,76.9875,0,0.0,1.0
2015-03-24,0.2053,0.2053,0.2053,0.2053,0,76.9875,76.9875,76.9875,76.9875,0,0.0,1.0
2015-03-25,0.2053,0.2053,0.2053,0.2053,0,76.9875,76.9875,76.9875,76.9875,0,0.0,1.0
2015-03-26,0.205,0.2053,0.205,0.2053,8789,76.8749999999999,76.9875,76.8749999999999,76.9875,23.4373333333334,0.0,1.0
2015-03-27,0.205,0.205,0.205,0.205,0,76.8749999999999,76.8749999999999,76.8749999999999,76.8749999999999,0,0.0,1.0
2015-03-30,0.205,0.205,0.205,0.205,211,76.8749999999999,76.8749999999999,76.8749999999999,76.8749999999999,0.562666666666667,0.0,1.0
2015-03-31,0.205,0.205,0.205,0.205,0,76.8749999999999,76.8749999999999,76.8749999999999,76.8749999999999,0,0.0,1.0
2015-04-01,0.205,0.205,0.205,0.205,9810,76.8749999999999,76.8749999999999,76.8749999999999,76.8749999999999,26.16,0.0,1.0
2015-04-02,0.2,0.2,0.2,0.2,1032,75.0,75.0,75.0,75.0,2.752,0.0,1.0
2015-04-06,0.2,0.2,0.2,0.2,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2015-04-07,0.2,0.2,0.2,0.2,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2015-04-08,0.2,0.2,0.2,0.2,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2015-04-09,0.2,0.2,0.2,0.2,1061,75.0,75.0,75.0,75.0,2.82933333333333,0.0,1.0
2015-04-10,0.2,0.2,0.2,0.2,52,75.0,75.0,75.0,75.0,0.138666666666667,0.0,1.0
2015-04-13,0.2,0.2,0.2,0.2,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2015-04-14,0.2,0.2,0.2,0.2,118,75.0,75.0,75.0,75.0,0.314666666666667,0.0,1.0
2015-04-15,0.2,0.2,0.2,0.2,1155,75.0,75.0,75.0,75.0,3.08,0.0,1.0
2015-04-16,0.2,0.2,0.2,0.2,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2015-04-17,0.2,0.2,0.2,0.2,570,75.0,75.0,75.0,75.0,1.52,0.0,1.0
2015-04-20,0.2,0.2,0.2,0.2,921,75.0,75.0,75.0,75.0,2.456,0.0,1.0
2015-04-21,0.2,0.2,0.2,0.2,1031,75.0,75.0,75.0,75.0,2.74933333333333,0.0,1.0
2015-04-22,0.2,0.2,0.2,0.2,7344,75.0,75.0,75.0,75.0,19.584,0.0,1.0
2015-04-23,0.2,0.2,0.2,0.2,2105,75.0,75.0,75.0,75.0,5.61333333333333,0.0,1.0
2015-04-24,0.2,0.2,0.2,0.2,1665,75.0,75.0,75.0,75.0,4.44,0.0,1.0
2015-04-27,0.189,0.2,0.182,0.2,10511,70.875,75.0,68.25,75.0,28.0293333333333,0.0,1.0
2015-04-28,0.2,0.2,0.19,0.19,17500,75.0,75.0,71.25,71.25,46.6666666666667,0.0,1.0
2015-04-29,0.213,0.215,0.213,0.215,3164,79.8749999999999,80.6249999999999,79.8749999999999,80.6249999999999,8.43733333333334,0.0,1.0
2015-04-30,0.213,0.213,0.213,0.213,157,79.8749999999999,79.8749999999999,79.8749999999999,79.8749999999999,0.418666666666667,0.0,1.0
2015-05-01,0.213,0.213,0.213,0.213,52,79.8749999999999,79.8749999999999,79.8749999999999,79.8749999999999,0.138666666666667,0.0,1.0
2015-05-04,0.213,0.213,0.213,0.213,954,79.8749999999999,79.8749999999999,79.8749999999999,79.8749999999999,2.544,0.0,1.0
2015-05-05,0.215,0.215,0.215,0.215,512,80.6249999999999,80.6249999999999,80.6249999999999,80.6249999999999,1.36533333333334,0.0,1.0
2015-05-06,0.215,0.215,0.215,0.215,4415,80.6249999999999,80.6249999999999,80.6249999999999,80.6249999999999,11.7733333333333,0.0,1.0
2015-05-07,0.215,0.215,0.215,0.215,0,80.6249999999999,80.6249999999999,80.6249999999999,80.6249999999999,0,0.0,1.0
2015-05-08,0.215,0.215,0.215,0.215,4,80.6249999999999,80.6249999999999,80.6249999999999,80.6249999999999,0.0106666666666667,0.0,1.0
2015-05-11,0.215,0.215,0.215,0.215,0,80.6249999999999,80.6249999999999,80.6249999999999,80.6249999999999,0,0.0,1.0
2015-05-12,0.2178,0.2178,0.2178,0.2178,1258,81.6749999999999,81.6749999999999,81.6749999999999,81.6749999999999,3.35466666666667,0.0,1.0
2015-05-13,0.22,0.22,0.22,0.22,20100,82.4999999999999,82.4999999999999,82.4999999999999,82.4999999999999,53.6000000000001,0.0,1.0
2015-05-14,0.22,0.22,0.22,0.22,128,82.4999999999999,82.4999999999999,82.4999999999999,82.4999999999999,0.341333333333334,0.0,1.0
2015-05-15,0.22,0.22,0.22,0.22,0,82.4999999999999,82.4999999999999,82.4999999999999,82.4999999999999,0,0.0,1.0
2015-05-18,0.225,0.225,0.225,0.225,28453,84.3749999999999,84.3749999999999,84.3749999999999,84.3749999999999,75.8746666666668,0.0,1.0
2015-05-19,0.22,0.22,0.22,0.22,1826,82.4999999999999,82.4999999999999,82.4999999999999,82.4999999999999,4.86933333333334,0.0,1.0
2015-05-20,0.22,0.22,0.22,0.22,26,82.4999999999999,82.4999999999999,82.4999999999999,82.4999999999999,0.0693333333333334,0.0,1.0
2015-05-21,0.225,0.225,0.225,0.225,10000,84.3749999999999,84.3749999999999,84.3749999999999,84.3749999999999,26.6666666666667,0.0,1.0
2015-05-22,0.225,0.225,0.225,0.225,1,84.3749999999999,84.3749999999999,84.3749999999999,84.3749999999999,0.00266666666666667,0.0,1.0
2015-05-26,0.225,0.225,0.225,0.225,20010,84.3749999999999,84.3749999999999,84.3749999999999,84.3749999999999,53.3600000000001,0.0,1.0
2015-05-27,0.224,0.224,0.224,0.224,235,83.9999999999999,83.9999999999999,83.9999999999999,83.9999999999999,0.626666666666667,0.0,1.0
2015-05-28,0.2241,0.2241,0.224,0.224,2837,84.0375,84.0375,83.9999999999999,83.9999999999999,7.56533333333333,0.0,1.0
2015-05-29,0.2241,0.2241,0.2241,0.2241,0,84.0375,84.0375,84.0375,84.0375,0,0.0,1.0
2015-06-01,0.225,0.225,0.225,0.225,2500,84.3749999999999,84.3749999999999,84.3749999999999,84.3749999999999,6.66666666666667,0.0,1.0
2015-06-02,0.225,0.225,0.225,0.225,0,84.3749999999999,84.3749999999999,84.3749999999999,84.3749999999999,0,0.0,1.0
2015-06-03,0.224,0.225,0.224,0.225,5001,83.9999999999999,84.3749999999999,83.9999999999999,84.3749999999999,13.336,0.0,1.0
2015-06-04,0.224,0.224,0.224,0.224,205,83.9999999999999,83.9999999999999,83.9999999999999,83.9999999999999,0.546666666666667,0.0,1.0
2015-06-05,0.224,0.224,0.224,0.224,0,83.9999999999999,83.9999999999999,83.9999999999999,83.9999999999999,0,0.0,1.0
2015-06-08,0.224,0.224,0.224,0.224,0,83.9999999999999,83.9999999999999,83.9999999999999,83.9999999999999,0,0.0,1.0
2015-06-09,0.224,0.224,0.224,0.224,3000,83.9999999999999,83.9999999999999,83.9999999999999,83.9999999999999,8.00000000000001,0.0,1.0
2015-06-10,0.225,0.225,0.223,0.223,633,84.3749999999999,84.3749999999999,83.6249999999999,83.6249999999999,1.688,0.0,1.0
2015-06-11,0.227,0.24,0.227,0.24,1425,85.1249999999999,89.9999999999999,85.1249999999999,89.9999999999999,3.8,0.0,1.0
2015-06-12,0.227,0.227,0.227,0.227,0,85.1249999999999,85.1249999999999,85.1249999999999,85.1249999999999,0,0.0,1.0
2015-06-15,0.23,0.24,0.23,0.24,14185,86.25,89.9999999999999,86.25,89.9999999999999,37.8266666666667,0.0,1.0
2015-06-16,0.25,0.25,0.25,0.25,1956,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,5.21600000000001,0.0,1.0
2015-06-17,0.27,0.27,0.265,0.265,22904,101.25,101.25,99.3749999999999,99.3749999999999,61.0773333333333,0.0,1.0
2015-06-18,0.27,0.27,0.27,0.27,0,101.25,101.25,101.25,101.25,0,0.0,1.0
2015-06-19,0.35,0.35,0.35,0.35,1100,131.25,131.25,131.25,131.25,2.93333333333333,0.0,1.0
2015-06-22,0.3,0.35,0.3,0.35,2448,112.5,131.25,112.5,131.25,6.528,0.0,1.0
2015-06-23,0.3,0.3,0.3,0.3,0,112.5,112.5,112.5,112.5,0,0.0,1.0
2015-06-24,0.29,0.29,0.29,0.29,150,108.75,108.75,108.75,108.75,0.4,0.0,1.0
2015-06-25,0.29,0.29,0.29,0.29,0,108.75,108.75,108.75,108.75,0,0.0,1.0
2015-06-26,0.29,0.29,0.29,0.29,0,108.75,108.75,108.75,108.75,0,0.0,1.0
2015-06-29,0.3,0.3,0.3,0.3,1116,112.5,112.5,112.5,112.5,2.976,0.0,1.0
2015-06-30,0.3,0.3,0.3,0.3,0,112.5,112.5,112.5,112.5,0,0.0,1.0
2015-07-01,0.3,0.3,0.3,0.3,0,112.5,112.5,112.5,112.5,0,0.0,1.0
2015-07-02,0.31,0.31,0.3,0.3,3860,116.25,116.25,112.5,112.5,10.2933333333333,0.0,1.0
2015-07-06,0.35,0.35,0.34,0.35,2233,131.25,131.25,127.5,131.25,5.95466666666667,0.0,1.0
2015-07-07,0.3,0.3,0.3,0.3,2631,112.5,112.5,112.5,112.5,7.016,0.0,1.0
2015-07-08,0.3,0.3,0.3,0.3,0,112.5,112.5,112.5,112.5,0,0.0,1.0
2015-07-09,0.32,0.32,0.32,0.32,6031,120.0,120.0,120.0,120.0,16.0826666666667,0.0,1.0
2015-07-10,0.32,0.32,0.32,0.32,0,120.0,120.0,120.0,120.0,0,0.0,1.0
2015-07-13,0.32,0.32,0.32,0.32,100,120.0,120.0,120.0,120.0,0.266666666666667,0.0,1.0
2015-07-14,0.33,0.33,0.33,0.33,1500,123.75,123.75,123.75,123.75,4,0.0,1.0
2015-07-15,0.33,0.33,0.33,0.33,0,123.75,123.75,123.75,123.75,0,0.0,1.0
2015-07-16,0.35,0.35,0.35,0.35,15260,131.25,131.25,131.25,131.25,40.6933333333333,0.0,1.0
2015-07-17,0.35,0.35,0.35,0.35,0,131.25,131.25,131.25,131.25,0,0.0,1.0
2015-07-20,0.36,0.36,0.36,0.36,1572,135.0,135.0,135.0,135.0,4.192,0.0,1.0
2015-07-21,0.36,0.36,0.36,0.36,1010,135.0,135.0,135.0,135.0,2.69333333333333,0.0,1.0
2015-07-22,0.36,0.36,0.36,0.36,0,135.0,135.0,135.0,135.0,0,0.0,1.0
2015-07-23,0.36,0.36,0.36,0.36,796,135.0,135.0,135.0,135.0,2.12266666666667,0.0,1.0
2015-07-24,0.36,0.36,0.36,0.36,1880,135.0,135.0,135.0,135.0,5.01333333333333,0.0,1.0
2015-07-27,0.36,0.36,0.36,0.36,100,135.0,135.0,135.0,135.0,0.266666666666667,0.0,1.0
2015-07-28,0.36,0.36,0.36,0.36,52,135.0,135.0,135.0,135.0,0.138666666666667,0.0,1.0
2015-07-29,0.36,0.36,0.36,0.36,73,135.0,135.0,135.0,135.0,0.194666666666667,0.0,1.0
2015-07-30,0.36,0.36,0.36,0.36,0,135.0,135.0,135.0,135.0,0,0.0,1.0
2015-07-31,0.35,0.35,0.35,0.35,7650,131.25,131.25,131.25,131.25,20.4,0.0,1.0
2015-08-03,0.36,0.36,0.36,0.36,263,135.0,135.0,135.0,135.0,0.701333333333333,0.0,1.0
2015-08-04,0.36,0.36,0.36,0.36,7732,135.0,135.0,135.0,135.0,20.6186666666667,0.0,1.0
2015-08-05,0.3,0.3,0.3,0.3,921,112.5,112.5,112.5,112.5,2.456,0.0,1.0
2015-08-06,0.3,0.3,0.3,0.3,0,112.5,112.5,112.5,112.5,0,0.0,1.0
2015-08-07,0.3,0.3,0.3,0.3,0,112.5,112.5,112.5,112.5,0,0.0,1.0
2015-08-10,0.3,0.3,0.3,0.3,0,112.5,112.5,112.5,112.5,0,0.0,1.0
2015-08-11,0.3,0.3,0.3,0.3,0,112.5,112.5,112.5,112.5,0,0.0,1.0
2015-08-12,0.3,0.3,0.3,0.3,631,112.5,112.5,112.5,112.5,1.68266666666667,0.0,1.0
2015-08-13,0.3,0.3,0.3,0.3,0,112.5,112.5,112.5,112.5,0,0.0,1.0
2015-08-14,0.3,0.3,0.3,0.3,0,112.5,112.5,112.5,112.5,0,0.0,1.0
2015-08-17,0.3,0.3,0.3,0.3,0,112.5,112.5,112.5,112.5,0,0.0,1.0
2015-08-18,0.3,0.3,0.3,0.3,1053,112.5,112.5,112.5,112.5,2.808,0.0,1.0
2015-08-19,0.3,0.3,0.3,0.3,0,112.5,112.5,112.5,112.5,0,0.0,1.0
2015-08-20,0.4,0.4,0.4,0.4,152,150.0,150.0,150.0,150.0,0.405333333333333,0.0,1.0
2015-08-21,0.3,0.3,0.3,0.3,3827,112.5,112.5,112.5,112.5,10.2053333333333,0.0,1.0
2015-08-24,0.3,0.3,0.3,0.3,793,112.5,112.5,112.5,112.5,2.11466666666667,0.0,1.0
2015-08-25,0.3,0.3,0.3,0.3,526,112.5,112.5,112.5,112.5,1.40266666666667,0.0,1.0
2015-08-26,0.3,0.3,0.3,0.3,0,112.5,112.5,112.5,112.5,0,0.0,1.0
2015-08-27,0.3,0.3,0.3,0.3,0,112.5,112.5,112.5,112.5,0,0.0,1.0
2015-08-28,0.3,0.3,0.3,0.3,105,112.5,112.5,112.5,112.5,0.28,0.0,1.0
2015-08-31,0.3,0.3,0.3,0.3,0,112.5,112.5,112.5,112.5,0,0.0,1.0
2015-09-01,0.3,0.3,0.3,0.3,0,112.5,112.5,112.5,112.5,0,0.0,1.0
2015-09-02,0.3,0.3,0.3,0.3,7704,112.5,112.5,112.5,112.5,20.544,0.0,1.0
2015-09-03,0.3,0.3,0.3,0.3,10000,112.5,112.5,112.5,112.5,26.6666666666667,0.0,1.0
2015-09-04,0.23,0.23,0.23,0.23,800,86.25,86.25,86.25,86.25,2.13333333333333,0.0,1.0
2015-09-08,0.23,0.23,0.23,0.23,0,86.25,86.25,86.25,86.25,0,0.0,1.0
2015-09-09,0.23,0.23,0.23,0.23,0,86.25,86.25,86.25,86.25,0,0.0,1.0
2015-09-10,0.23,0.23,0.23,0.23,0,86.25,86.25,86.25,86.25,0,0.0,1.0
2015-09-11,0.35,0.35,0.2789,0.2789,3530,131.25,131.25,104.5875,104.5875,9.41333333333333,0.0,1.0
2015-09-14,0.35,0.35,0.35,0.35,0,131.25,131.25,131.25,131.25,0,0.0,1.0
2015-09-15,0.35,0.35,0.35,0.35,0,131.25,131.25,131.25,131.25,0,0.0,1.0
2015-09-16,0.3,0.3,0.3,0.3,1000,112.5,112.5,112.5,112.5,2.66666666666667,0.0,1.0
2015-09-17,0.3,0.3,0.3,0.3,5000,112.5,112.5,112.5,112.5,13.3333333333333,0.0,1.0
2015-09-18,0.16,0.3,0.16,0.3,11449,60.0,112.5,60.0,112.5,30.5306666666667,0.0,1.0
2015-09-21,0.16,0.16,0.16,0.16,368,60.0,60.0,60.0,60.0,0.981333333333333,0.0,1.0
2015-09-22,0.16,0.16,0.16,0.16,501,60.0,60.0,60.0,60.0,1.336,0.0,1.0
2015-09-23,0.1728,0.1728,0.1728,0.1728,400,64.8,64.8,64.8,64.8,1.06666666666667,0.0,1.0
2015-09-24,0.1728,0.1728,0.1728,0.1728,0,64.8,64.8,64.8,64.8,0,0.0,1.0
2015-09-25,0.1728,0.1728,0.1728,0.1728,0,64.8,64.8,64.8,64.8,0,0.0,1.0
2015-09-28,0.16,0.16,0.16,0.16,473,60.0,60.0,60.0,60.0,1.26133333333333,0.0,1.0
2015-09-29,0.16,0.16,0.16,0.16,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2015-09-30,0.16,0.16,0.16,0.16,1086,60.0,60.0,60.0,60.0,2.896,0.0,1.0
2015-10-01,0.16,0.16,0.16,0.16,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2015-10-02,0.16,0.16,0.16,0.16,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2015-10-05,0.16,0.16,0.16,0.16,97,60.0,60.0,60.0,60.0,0.258666666666667,0.0,1.0
2015-10-06,0.16,0.16,0.16,0.16,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2015-10-07,0.16,0.185,0.16,0.185,23230,60.0,69.375,60.0,69.375,61.9466666666667,0.0,1.0
2015-10-08,0.16,0.16,0.16,0.16,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2015-10-09,0.16,0.16,0.16,0.16,5263,60.0,60.0,60.0,60.0,14.0346666666667,0.0,1.0
2015-10-12,0.16,0.16,0.16,0.16,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2015-10-13,0.16,0.16,0.16,0.16,67,60.0,60.0,60.0,60.0,0.178666666666667,0.0,1.0
2015-10-14,0.16,0.16,0.16,0.16,19,60.0,60.0,60.0,60.0,0.0506666666666667,0.0,1.0
2015-10-15,0.16,0.16,0.16,0.16,1,60.0,60.0,60.0,60.0,0.00266666666666667,0.0,1.0
2015-10-16,0.17,0.17,0.17,0.17,1774,63.75,63.75,63.75,63.75,4.73066666666667,0.0,1.0
2015-10-19,0.17,0.17,0.17,0.17,0,63.75,63.75,63.75,63.75,0,0.0,1.0
2015-10-20,0.17,0.17,0.17,0.17,0,63.75,63.75,63.75,63.75,0,0.0,1.0
2015-10-21,0.17,0.17,0.17,0.17,2631,63.75,63.75,63.75,63.75,7.016,0.0,1.0
2015-10-22,0.17,0.17,0.17,0.17,7630,63.75,63.75,63.75,63.75,20.3466666666667,0.0,1.0
2015-10-23,0.17,0.17,0.17,0.17,0,63.75,63.75,63.75,63.75,0,0.0,1.0
2015-10-26,0.17,0.17,0.17,0.17,1000,63.75,63.75,63.75,63.75,2.66666666666667,0.0,1.0
2015-10-27,0.19,0.19,0.16,0.16,6289,71.25,71.25,60.0,60.0,16.7706666666667,0.0,1.0
2015-10-28,0.19,0.19,0.19,0.19,1048,71.25,71.25,71.25,71.25,2.79466666666667,0.0,1.0
2015-10-29,0.15,0.15,0.15,0.15,407,56.25,56.25,56.25,56.25,1.08533333333333,0.0,1.0
2015-10-30,0.15,0.15,0.15,0.15,0,56.25,56.25,56.25,56.25,0,0.0,1.0
2015-11-02,0.15,0.15,0.15,0.15,0,56.25,56.25,56.25,56.25,0,0.0,1.0
2015-11-03,0.15,0.15,0.15,0.15,595,56.25,56.25,56.25,56.25,1.58666666666667,0.0,1.0
2015-11-04,0.15,0.15,0.15,0.15,0,56.25,56.25,56.25,56.25,0,0.0,1.0
2015-11-05,0.15,0.15,0.15,0.15,663,56.25,56.25,56.25,56.25,1.768,0.0,1.0
2015-11-06,0.15,0.15,0.15,0.15,4382,56.25,56.25,56.25,56.25,11.6853333333333,0.0,1.0
2015-11-09,0.3,0.3,0.3,0.3,152,112.5,112.5,112.5,112.5,0.405333333333333,0.0,1.0
2015-11-10,0.34,0.35,0.15,0.35,6320,127.5,131.25,56.25,131.25,16.8533333333333,0.0,1.0
2015-11-11,0.31,0.31,0.31,0.31,297,116.25,116.25,116.25,116.25,0.792,0.0,1.0
2015-11-12,0.15,0.15,0.15,0.15,5267,56.25,56.25,56.25,56.25,14.0453333333333,0.0,1.0
2015-11-13,0.15,0.15,0.15,0.15,0,56.25,56.25,56.25,56.25,0,0.0,1.0
2015-11-16,0.15,0.15,0.15,0.15,5000,56.25,56.25,56.25,56.25,13.3333333333333,0.0,1.0
2015-11-17,0.15,0.15,0.15,0.15,0,56.25,56.25,56.25,56.25,0,0.0,1.0
2015-11-18,0.15,0.15,0.15,0.15,3111,56.25,56.25,56.25,56.25,8.296,0.0,1.0
2015-11-19,0.15,0.15,0.15,0.15,495,56.25,56.25,56.25,56.25,1.32,0.0,1.0
2015-11-20,0.15,0.15,0.15,0.15,0,56.25,56.25,56.25,56.25,0,0.0,1.0
2015-11-23,0.15,0.15,0.15,0.15,0,56.25,56.25,56.25,56.25,0,0.0,1.0
2015-11-24,0.15,0.15,0.15,0.15,0,56.25,56.25,56.25,56.25,0,0.0,1.0
2015-11-25,0.15,0.15,0.15,0.15,0,56.25,56.25,56.25,56.25,0,0.0,1.0
2015-11-27,0.15,0.15,0.15,0.15,26,56.25,56.25,56.25,56.25,0.0693333333333333,0.0,1.0
2015-11-30,0.2,0.2,0.2,0.2,500,75.0,75.0,75.0,75.0,1.33333333333333,0.0,1.0
2015-12-01,0.1995,0.2,0.1995,0.2,1000,74.8125,75.0,74.8125,75.0,2.66666666666667,0.0,1.0
2015-12-02,0.1995,0.1995,0.1995,0.1995,5,74.8125,74.8125,74.8125,74.8125,0.0133333333333333,0.0,1.0
2015-12-03,0.1995,0.1995,0.1995,0.1995,0,74.8125,74.8125,74.8125,74.8125,0,0.0,1.0
2015-12-04,0.1995,0.1995,0.1995,0.1995,0,74.8125,74.8125,74.8125,74.8125,0,0.0,1.0
2015-12-07,0.16,0.16,0.16,0.16,526,60.0,60.0,60.0,60.0,1.40266666666667,0.0,1.0
2015-12-08,0.16,0.16,0.16,0.16,12,60.0,60.0,60.0,60.0,0.032,0.0,1.0
2015-12-09,0.16,0.16,0.16,0.16,52,60.0,60.0,60.0,60.0,0.138666666666667,0.0,1.0
2015-12-10,0.16,0.16,0.16,0.16,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2015-12-11,0.16,0.16,0.16,0.16,4360,60.0,60.0,60.0,60.0,11.6266666666667,0.0,1.0
2015-12-14,0.16,0.16,0.16,0.16,8,60.0,60.0,60.0,60.0,0.0213333333333333,0.0,1.0
2015-12-15,0.16,0.16,0.16,0.16,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2015-12-16,0.16,0.16,0.16,0.16,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2015-12-17,0.0501,0.2,0.0501,0.2,20794,18.7875,75.0,18.7875,75.0,55.4506666666667,0.0,1.0
2015-12-18,0.05,0.05,0.05,0.05,4683,18.75,18.75,18.75,18.75,12.488,0.0,1.0
2015-12-21,0.35,0.35,0.06,0.06,666,131.25,131.25,22.5,22.5,1.776,0.0,1.0
2015-12-22,0.2499,0.2499,0.2499,0.2499,100,93.7124999999999,93.7124999999999,93.7124999999999,93.7124999999999,0.266666666666667,0.0,1.0
2015-12-23,0.2499,0.2499,0.2499,0.2499,0,93.7124999999999,93.7124999999999,93.7124999999999,93.7124999999999,0,0.0,1.0
2015-12-24,0.2499,0.2499,0.2499,0.2499,0,93.7124999999999,93.7124999999999,93.7124999999999,93.7124999999999,0,0.0,1.0
2015-12-28,0.16,0.1609,0.16,0.1609,736,60.0,60.3375,60.0,60.3375,1.96266666666667,0.0,1.0
2015-12-29,0.16,0.16,0.16,0.16,131,60.0,60.0,60.0,60.0,0.349333333333333,0.0,1.0
2015-12-30,0.16,0.2,0.16,0.16,7809,60.0,75.0,60.0,60.0,20.824,0.0,1.0
2015-12-31,0.16,0.16,0.16,0.16,16505,60.0,60.0,60.0,60.0,44.0133333333333,0.0,1.0
2016-01-04,0.16,0.16,0.16,0.16,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2016-01-05,0.16,0.16,0.16,0.16,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2016-01-06,0.16,0.16,0.16,0.16,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2016-01-07,0.168,0.168,0.168,0.168,973,63.0,63.0,63.0,63.0,2.59466666666667,0.0,1.0
2016-01-08,0.168,0.168,0.168,0.168,0,63.0,63.0,63.0,63.0,0,0.0,1.0
2016-01-11,0.16,0.16,0.16,0.16,115,60.0,60.0,60.0,60.0,0.306666666666667,0.0,1.0
2016-01-12,0.16,0.16,0.16,0.16,1315,60.0,60.0,60.0,60.0,3.50666666666667,0.0,1.0
2016-01-13,0.16,0.16,0.16,0.16,5,60.0,60.0,60.0,60.0,0.0133333333333333,0.0,1.0
2016-01-14,0.16,0.16,0.16,0.16,86,60.0,60.0,60.0,60.0,0.229333333333333,0.0,1.0
2016-01-15,0.16,0.16,0.16,0.16,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2016-01-19,0.16,0.16,0.16,0.16,184,60.0,60.0,60.0,60.0,0.490666666666667,0.0,1.0
2016-01-20,0.16,0.16,0.16,0.16,131,60.0,60.0,60.0,60.0,0.349333333333333,0.0,1.0
2016-01-21,0.16,0.16,0.16,0.16,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2016-01-22,0.16,0.16,0.16,0.16,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2016-01-25,0.16,0.2,0.16,0.2,4282,60.0,75.0,60.0,75.0,11.4186666666667,0.0,1.0
2016-01-26,0.16,0.16,0.16,0.16,5323,60.0,60.0,60.0,60.0,14.1946666666667,0.0,1.0
2016-01-27,0.16,0.1692,0.16,0.1692,296,60.0,63.45,60.0,63.45,0.789333333333333,0.0,1.0
2016-01-28,0.16,0.16,0.16,0.16,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2016-01-29,0.16,0.1692,0.16,0.16,10432,60.0,63.45,60.0,60.0,27.8186666666667,0.0,1.0
2016-02-01,0.16,0.16,0.16,0.16,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2016-02-02,0.1601,0.1601,0.1601,0.1601,157,60.0375,60.0375,60.0375,60.0375,0.418666666666667,0.0,1.0
2016-02-03,0.13,0.1667,0.13,0.1601,26220,48.75,62.5125,48.75,60.0375,69.92,0.0,1.0
2016-02-04,0.13,0.13,0.13,0.13,0,48.75,48.75,48.75,48.75,0,0.0,1.0
2016-02-05,0.13,0.13,0.13,0.13,0,48.75,48.75,48.75,48.75,0,0.0,1.0
2016-02-08,0.13,0.13,0.13,0.13,0,48.75,48.75,48.75,48.75,0,0.0,1.0
2016-02-09,0.13,0.13,0.13,0.13,0,48.75,48.75,48.75,48.75,0,0.0,1.0
2016-02-10,0.13,0.13,0.13,0.13,0,48.75,48.75,48.75,48.75,0,0.0,1.0
2016-02-11,0.13,0.13,0.13,0.13,0,48.75,48.75,48.75,48.75,0,0.0,1.0
2016-02-12,0.13,0.13,0.13,0.13,0,48.75,48.75,48.75,48.75,0,0.0,1.0
2016-02-16,0.13,0.13,0.13,0.13,5,48.75,48.75,48.75,48.75,0.0133333333333333,0.0,1.0
2016-02-17,0.13,0.13,0.13,0.13,0,48.75,48.75,48.75,48.75,0,0.0,1.0
2016-02-18,0.13,0.13,0.13,0.13,0,48.75,48.75,48.75,48.75,0,0.0,1.0
2016-02-19,0.13,0.13,0.13,0.13,78,48.75,48.75,48.75,48.75,0.208,0.0,1.0
2016-02-22,0.13,0.13,0.13,0.13,0,48.75,48.75,48.75,48.75,0,0.0,1.0
2016-02-23,0.13,0.13,0.13,0.13,0,48.75,48.75,48.75,48.75,0,0.0,1.0
2016-02-24,0.15,0.15,0.13,0.13,6353,56.25,56.25,48.75,48.75,16.9413333333333,0.0,1.0
2016-02-25,0.16,0.18,0.16,0.1646,14157,60.0,67.5,60.0,61.725,37.752,0.0,1.0
2016-02-26,0.18,0.18,0.18,0.18,500,67.5,67.5,67.5,67.5,1.33333333333333,0.0,1.0
2016-02-29,0.18,0.18,0.18,0.18,42,67.5,67.5,67.5,67.5,0.112,0.0,1.0
2016-03-01,0.18,0.18,0.18,0.18,0,67.5,67.5,67.5,67.5,0,0.0,1.0
2016-03-02,0.18,0.18,0.18,0.18,0,67.5,67.5,67.5,67.5,0,0.0,1.0
2016-03-03,0.18,0.18,0.18,0.18,0,67.5,67.5,67.5,67.5,0,0.0,1.0
2016-03-04,0.18,0.18,0.18,0.18,1000,67.5,67.5,67.5,67.5,2.66666666666667,0.0,1.0
2016-03-07,0.18,0.18,0.18,0.18,0,67.5,67.5,67.5,67.5,0,0.0,1.0
2016-03-08,0.18,0.18,0.18,0.18,0,67.5,67.5,67.5,67.5,0,0.0,1.0
2016-03-09,0.18,0.18,0.18,0.18,0,67.5,67.5,67.5,67.5,0,0.0,1.0
2016-03-10,0.18,0.18,0.18,0.18,0,67.5,67.5,67.5,67.5,0,0.0,1.0
2016-03-11,0.18,0.18,0.18,0.18,2000,67.5,67.5,67.5,67.5,5.33333333333333,0.0,1.0
2016-03-14,0.18,0.18,0.18,0.18,0,67.5,67.5,67.5,67.5,0,0.0,1.0
2016-03-15,0.18,0.18,0.18,0.18,0,67.5,67.5,67.5,67.5,0,0.0,1.0
2016-03-16,0.13,0.13,0.13,0.13,1730,48.75,48.75,48.75,48.75,4.61333333333333,0.0,1.0
2016-03-17,0.13,0.13,0.13,0.13,0,48.75,48.75,48.75,48.75,0,0.0,1.0
2016-03-18,0.13,0.13,0.13,0.13,0,48.75,48.75,48.75,48.75,0,0.0,1.0
2016-03-21,0.13,0.13,0.13,0.13,0,48.75,48.75,48.75,48.75,0,0.0,1.0
2016-03-22,0.18,0.18,0.1795,0.1795,10000,67.5,67.5,67.3125,67.3125,26.6666666666667,0.0,1.0
2016-03-23,0.18,0.18,0.18,0.18,0,67.5,67.5,67.5,67.5,0,0.0,1.0
2016-03-24,0.18,0.18,0.18,0.18,0,67.5,67.5,67.5,67.5,0,0.0,1.0
2016-03-28,0.13,0.18,0.13,0.13,5275,48.75,67.5,48.75,48.75,14.0666666666667,0.0,1.0
2016-03-29,0.13,0.13,0.13,0.13,324,48.75,48.75,48.75,48.75,0.864,0.0,1.0
2016-03-30,0.18,0.18,0.18,0.18,5058,67.5,67.5,67.5,67.5,13.488,0.0,1.0
2016-03-31,0.18,0.18,0.18,0.18,0,67.5,67.5,67.5,67.5,0,0.0,1.0
2016-04-01,0.22,0.22,0.22,0.22,500,82.4999999999999,82.4999999999999,82.4999999999999,82.4999999999999,1.33333333333334,0.0,1.0
2016-04-04,0.283,0.283,0.22,0.22,3850,106.125,106.125,82.4999999999999,82.4999999999999,10.2666666666667,0.0,1.0
2016-04-05,0.3,0.3,0.3,0.3,1158,112.5,112.5,112.5,112.5,3.088,0.0,1.0
2016-04-06,0.3,0.3,0.3,0.3,94,112.5,112.5,112.5,112.5,0.250666666666667,0.0,1.0
2016-04-07,0.3,0.3,0.3,0.3,0,112.5,112.5,112.5,112.5,0,0.0,1.0
2016-04-08,0.29,0.29,0.13,0.13,457,108.75,108.75,48.75,48.75,1.21866666666667,0.0,1.0
2016-04-11,0.13,0.13,0.13,0.13,636,48.75,48.75,48.75,48.75,1.696,0.0,1.0
2016-04-12,0.13,0.13,0.13,0.13,0,48.75,48.75,48.75,48.75,0,0.0,1.0
2016-04-13,0.209,0.209,0.2,0.2,1957,78.3749999999999,78.3749999999999,75.0,75.0,5.21866666666667,0.0,1.0
2016-04-14,0.209,0.209,0.209,0.209,0,78.3749999999999,78.3749999999999,78.3749999999999,78.3749999999999,0,0.0,1.0
2016-04-15,0.209,0.209,0.209,0.209,0,78.3749999999999,78.3749999999999,78.3749999999999,78.3749999999999,0,0.0,1.0
2016-04-18,0.209,0.209,0.209,0.209,0,78.3749999999999,78.3749999999999,78.3749999999999,78.3749999999999,0,0.0,1.0
2016-04-19,0.13,0.13,0.13,0.13,3194,48.75,48.75,48.75,48.75,8.51733333333333,0.0,1.0
2016-04-20,0.13,0.13,0.13,0.13,0,48.75,48.75,48.75,48.75,0,0.0,1.0
2016-04-21,0.274,0.274,0.274,0.274,103,102.75,102.75,102.75,102.75,0.274666666666667,0.0,1.0
2016-04-22,0.274,0.274,0.274,0.274,0,102.75,102.75,102.75,102.75,0,0.0,1.0
2016-04-25,0.274,0.274,0.274,0.274,0,102.75,102.75,102.75,102.75,0,0.0,1.0
2016-04-26,0.2203,0.2203,0.2203,0.2203,2130,82.6125,82.6125,82.6125,82.6125,5.68,0.0,1.0
2016-04-27,0.1,0.1,0.1,0.1,334,37.5,37.5,37.5,37.5,0.890666666666667,0.0,1.0
2016-04-28,0.204669,0.204669,0.2,0.2,1002,76.750875,76.750875,75.0,75.0,2.672,0.0,1.0
2016-04-29,0.204669,0.204669,0.204669,0.204669,0,76.750875,76.750875,76.750875,76.750875,0,0.0,1.0
2016-05-02,0.204669,0.204669,0.204669,0.204669,0,76.750875,76.750875,76.750875,76.750875,0,0.0,1.0
2016-05-03,0.204669,0.204669,0.204669,0.204669,0,76.750875,76.750875,76.750875,76.750875,0,0.0,1.0
2016-05-04,0.204669,0.204669,0.204669,0.204669,0,76.750875,76.750875,76.750875,76.750875,0,0.0,1.0
2016-05-05,0.15,0.15,0.15,0.15,600,56.25,56.25,56.25,56.25,1.6,0.0,1.0
2016-05-06,0.1501,0.1501,0.15,0.15,5788,56.2875,56.2875,56.25,56.25,15.4346666666667,0.0,1.0
2016-05-09,0.1501,0.1501,0.1501,0.1501,0,56.2875,56.2875,56.2875,56.2875,0,0.0,1.0
2016-05-10,0.15,0.16,0.15,0.16,11083,56.25,60.0,56.25,60.0,29.5546666666667,0.0,1.0
2016-05-11,0.15,0.15,0.15,0.15,0,56.25,56.25,56.25,56.25,0,0.0,1.0
2016-05-12,0.15,0.15,0.15,0.15,52,56.25,56.25,56.25,56.25,0.138666666666667,0.0,1.0
2016-05-13,0.15,0.15,0.15,0.15,0,56.25,56.25,56.25,56.25,0,0.0,1.0
2016-05-16,0.15,0.25,0.15,0.173,2558,56.25,93.7499999999999,56.25,64.875,6.82133333333333,0.0,1.0
2016-05-17,0.15,0.15,0.15,0.15,0,56.25,56.25,56.25,56.25,0,0.0,1.0
2016-05-18,0.15,0.15,0.15,0.15,0,56.25,56.25,56.25,56.25,0,0.0,1.0
2016-05-19,0.2,0.2,0.2,0.2,4439,75.0,75.0,75.0,75.0,11.8373333333333,0.0,1.0
2016-05-20,0.2,0.2,0.2,0.2,2500,75.0,75.0,75.0,75.0,6.66666666666667,0.0,1.0
2016-05-23,0.19,0.191,0.19,0.191,1578,71.25,71.625,71.25,71.625,4.208,0.0,1.0
2016-05-24,0.19,0.19,0.19,0.19,0,71.25,71.25,71.25,71.25,0,0.0,1.0
2016-05-25,0.19,0.192,0.19,0.192,10461,71.25,72.0,71.25,72.0,27.896,0.0,1.0
2016-05-26,0.19,0.19,0.19,0.19,0,71.25,71.25,71.25,71.25,0,0.0,1.0
2016-05-27,0.19,0.19,0.19,0.19,0,71.25,71.25,71.25,71.25,0,0.0,1.0
2016-05-31,0.19,0.19,0.19,0.19,0,71.25,71.25,71.25,71.25,0,0.0,1.0
2016-06-01,0.17,0.17,0.16,0.16,423,63.75,63.75,60.0,60.0,1.128,0.0,1.0
2016-06-02,0.11,0.16,0.11,0.16,10263,41.25,60.0,41.25,60.0,27.368,0.0,1.0
2016-06-03,0.11,0.11,0.11,0.11,0,41.25,41.25,41.25,41.25,0,0.0,1.0
2016-06-06,0.132,0.1338,0.132,0.1338,1052,49.5,50.175,49.5,50.175,2.80533333333333,0.0,1.0
2016-06-07,0.132,0.132,0.132,0.132,0,49.5,49.5,49.5,49.5,0,0.0,1.0
2016-06-08,0.18,0.18,0.18,0.18,1000,67.5,67.5,67.5,67.5,2.66666666666667,0.0,1.0
2016-06-09,0.18,0.18,0.18,0.18,0,67.5,67.5,67.5,67.5,0,0.0,1.0
2016-06-10,0.18,0.18,0.18,0.18,0,67.5,67.5,67.5,67.5,0,0.0,1.0
2016-06-13,0.18,0.18,0.18,0.18,0,67.5,67.5,67.5,67.5,0,0.0,1.0
2016-06-14,0.18,0.18,0.18,0.18,0,67.5,67.5,67.5,67.5,0,0.0,1.0
2016-06-15,0.1305,0.1305,0.1305,0.1305,136,48.9375,48.9375,48.9375,48.9375,0.362666666666667,0.0,1.0
2016-06-16,0.1305,0.1305,0.1305,0.1305,0,48.9375,48.9375,48.9375,48.9375,0,0.0,1.0
2016-06-17,0.1305,0.1305,0.1305,0.1305,0,48.9375,48.9375,48.9375,48.9375,0,0.0,1.0
2016-06-20,0.1305,0.1305,0.1305,0.1305,0,48.9375,48.9375,48.9375,48.9375,0,0.0,1.0
2016-06-21,0.1305,0.1305,0.1305,0.1305,0,48.9375,48.9375,48.9375,48.9375,0,0.0,1.0
2016-06-22,0.1305,0.1305,0.1305,0.1305,0,48.9375,48.9375,48.9375,48.9375,0,0.0,1.0
2016-06-23,0.1305,0.1305,0.1305,0.1305,0,48.9375,48.9375,48.9375,48.9375,0,0.0,1.0
2016-06-24,0.1305,0.1305,0.1305,0.1305,0,48.9375,48.9375,48.9375,48.9375,0,0.0,1.0
2016-06-27,0.1305,0.1305,0.1305,0.1305,0,48.9375,48.9375,48.9375,48.9375,0,0.0,1.0
2016-06-28,0.1305,0.1305,0.1305,0.1305,0,48.9375,48.9375,48.9375,48.9375,0,0.0,1.0
2016-06-29,0.1305,0.1305,0.1305,0.1305,0,48.9375,48.9375,48.9375,48.9375,0,0.0,1.0
2016-06-30,0.1305,0.1305,0.1305,0.1305,0,48.9375,48.9375,48.9375,48.9375,0,0.0,1.0
2016-07-01,0.1305,0.1305,0.1305,0.1305,0,48.9375,48.9375,48.9375,48.9375,0,0.0,1.0
2016-07-05,0.1305,0.1305,0.1305,0.1305,0,48.9375,48.9375,48.9375,48.9375,0,0.0,1.0
2016-07-06,0.1305,0.1305,0.1305,0.1305,0,48.9375,48.9375,48.9375,48.9375,0,0.0,1.0
2016-07-07,0.1305,0.1305,0.1305,0.1305,0,48.9375,48.9375,48.9375,48.9375,0,0.0,1.0
2016-07-08,0.1305,0.1305,0.1305,0.1305,27,48.9375,48.9375,48.9375,48.9375,0.072,0.0,1.0
2016-07-11,0.2,0.2,0.2,0.2,500,75.0,75.0,75.0,75.0,1.33333333333333,0.0,1.0
2016-07-12,0.16,0.16,0.16,0.16,5263,60.0,60.0,60.0,60.0,14.0346666666667,0.0,1.0
2016-07-13,0.16,0.16,0.16,0.16,52,60.0,60.0,60.0,60.0,0.138666666666667,0.0,1.0
2016-07-14,0.16,0.16,0.16,0.16,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2016-07-15,0.16,0.16,0.16,0.16,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2016-07-18,0.16,0.16,0.16,0.16,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2016-07-19,0.12,0.12,0.12,0.12,526,45.0,45.0,45.0,45.0,1.40266666666667,0.0,1.0
2016-07-20,0.12,0.12,0.12,0.12,52,45.0,45.0,45.0,45.0,0.138666666666667,0.0,1.0
2016-07-21,0.12,0.12,0.12,0.12,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2016-07-22,0.12,0.12,0.12,0.12,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2016-07-25,0.12,0.12,0.12,0.12,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2016-07-26,0.12,0.12,0.12,0.12,10,45.0,45.0,45.0,45.0,0.0266666666666667,0.0,1.0
2016-07-27,0.2,0.2,0.19,0.19,10626,75.0,75.0,71.25,71.25,28.336,0.0,1.0
2016-07-28,0.2,0.2,0.2,0.2,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2016-07-29,0.2,0.2,0.2,0.2,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2016-08-01,0.2,0.2,0.2,0.2,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2016-08-02,0.171,0.1769,0.171,0.1769,230,64.125,66.3375,64.125,66.3375,0.613333333333333,0.0,1.0
2016-08-03,0.171,0.171,0.171,0.171,0,64.125,64.125,64.125,64.125,0,0.0,1.0
2016-08-04,0.17,0.17,0.17,0.17,1031,63.75,63.75,63.75,63.75,2.74933333333333,0.0,1.0
2016-08-05,0.17,0.17,0.17,0.17,0,63.75,63.75,63.75,63.75,0,0.0,1.0
2016-08-08,0.17,0.17,0.17,0.17,0,63.75,63.75,63.75,63.75,0,0.0,1.0
2016-08-09,0.17,0.17,0.17,0.17,0,63.75,63.75,63.75,63.75,0,0.0,1.0
2016-08-10,0.17,0.17,0.17,0.17,0,63.75,63.75,63.75,63.75,0,0.0,1.0
2016-08-11,0.17,0.17,0.17,0.17,0,63.75,63.75,63.75,63.75,0,0.0,1.0
2016-08-12,0.17,0.17,0.17,0.17,0,63.75,63.75,63.75,63.75,0,0.0,1.0
2016-08-15,0.194,0.194,0.194,0.194,1000,72.75,72.75,72.75,72.75,2.66666666666667,0.0,1.0
2016-08-16,0.182,0.182,0.182,0.182,300,68.25,68.25,68.25,68.25,0.8,0.0,1.0
2016-08-17,0.182,0.182,0.182,0.182,26,68.25,68.25,68.25,68.25,0.0693333333333333,0.0,1.0
2016-08-18,0.182,0.182,0.182,0.182,65,68.25,68.25,68.25,68.25,0.173333333333333,0.0,1.0
2016-08-19,0.1615,0.18,0.1615,0.18,951,60.5625,67.5,60.5625,67.5,2.536,0.0,1.0
2016-08-22,0.1615,0.1615,0.1615,0.1615,0,60.5625,60.5625,60.5625,60.5625,0,0.0,1.0
2016-08-23,0.1615,0.1615,0.1615,0.1615,0,60.5625,60.5625,60.5625,60.5625,0,0.0,1.0
2016-08-24,0.1615,0.1615,0.1615,0.1615,0,60.5625,60.5625,60.5625,60.5625,0,0.0,1.0
2016-08-25,0.1615,0.1615,0.1615,0.1615,0,60.5625,60.5625,60.5625,60.5625,0,0.0,1.0
2016-08-26,0.1615,0.1615,0.1615,0.1615,0,60.5625,60.5625,60.5625,60.5625,0,0.0,1.0
2016-08-29,0.1615,0.1615,0.1615,0.1615,0,60.5625,60.5625,60.5625,60.5625,0,0.0,1.0
2016-08-30,0.15,0.15,0.15,0.15,210,56.25,56.25,56.25,56.25,0.56,0.0,1.0
2016-08-31,0.15,0.15,0.15,0.15,0,56.25,56.25,56.25,56.25,0,0.0,1.0
2016-09-01,0.152,0.152,0.15,0.15,1853,57.0,57.0,56.25,56.25,4.94133333333333,0.0,1.0
2016-09-02,0.152,0.152,0.152,0.152,0,57.0,57.0,57.0,57.0,0,0.0,1.0
2016-09-06,0.1219,0.144,0.1219,0.144,7315,45.7125,54.0,45.7125,54.0,19.5066666666667,0.0,1.0
2016-09-07,0.2,0.205,0.16,0.16,17950,75.0,76.8749999999999,60.0,60.0,47.8666666666667,0.0,1.0
2016-09-08,0.2339,0.2339,0.2339,0.2339,500,87.7124999999999,87.7124999999999,87.7124999999999,87.7124999999999,1.33333333333333,0.0,1.0
2016-09-09,0.25,0.25,0.25,0.25,100,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0.266666666666667,0.0,1.0
2016-09-12,0.25,0.25,0.18,0.18,749,93.7499999999999,93.7499999999999,67.5,67.5,1.99733333333334,0.0,1.0
2016-09-13,0.25,0.25,0.25,0.25,0,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0,0.0,1.0
2016-09-14,0.25,0.25,0.25,0.25,25,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0.0666666666666667,0.0,1.0
2016-09-15,0.25,0.2501,0.2499,0.25,5460,93.7499999999999,93.7874999999999,93.7124999999999,93.7499999999999,14.56,0.0,1.0
2016-09-16,0.27,0.27,0.2699,0.2699,5001,101.25,101.25,101.2125,101.2125,13.336,0.0,1.0
2016-09-19,0.27,0.27,0.27,0.27,0,101.25,101.25,101.25,101.25,0,0.0,1.0
2016-09-20,0.21,0.21,0.21,0.21,505,78.7499999999999,78.7499999999999,78.7499999999999,78.7499999999999,1.34666666666667,0.0,1.0
2016-09-21,0.21,0.21,0.21,0.21,629,78.7499999999999,78.7499999999999,78.7499999999999,78.7499999999999,1.67733333333334,0.0,1.0
2016-09-22,0.21,0.21,0.21,0.21,5,78.7499999999999,78.7499999999999,78.7499999999999,78.7499999999999,0.0133333333333333,0.0,1.0
2016-09-23,0.21,0.21,0.21,0.21,0,78.7499999999999,78.7499999999999,78.7499999999999,78.7499999999999,0,0.0,1.0
2016-09-26,0.25,0.25,0.2,0.2101,15343,93.7499999999999,93.7499999999999,75.0,78.7875,40.9146666666667,0.0,1.0
2016-09-27,0.25,0.25,0.25,0.25,0,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0,0.0,1.0
2016-09-28,0.25,0.3,0.25,0.3,14960,93.7499999999999,112.5,93.7499999999999,112.5,39.8933333333334,0.0,1.0
2016-09-29,0.25,0.25,0.25,0.25,0,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0,0.0,1.0
2016-09-30,0.2999,0.3,0.2999,0.3,10000,112.4625,112.5,112.4625,112.5,26.6666666666667,0.0,1.0
2016-10-03,0.295,0.295,0.2949,0.2949,8740,110.625,110.625,110.5875,110.5875,23.3066666666667,0.0,1.0
2016-10-04,0.295,0.295,0.295,0.295,0,110.625,110.625,110.625,110.625,0,0.0,1.0
2016-10-05,0.25,0.25,0.25,0.25,852,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,2.272,0.0,1.0
2016-10-06,0.25,0.25,0.25,0.25,8949,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,23.864,0.0,1.0
2016-10-07,0.25,0.25,0.25,0.25,76,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0.202666666666667,0.0,1.0
2016-10-10,0.25,0.25,0.25,0.25,0,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0,0.0,1.0
2016-10-11,0.25,0.25,0.25,0.25,78,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0.208,0.0,1.0
2016-10-12,0.25,0.25,0.25,0.25,0,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0,0.0,1.0
2016-10-13,0.25,0.25,0.25,0.25,0,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0,0.0,1.0
2016-10-14,0.25,0.25,0.25,0.25,0,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0,0.0,1.0
2016-10-17,0.25,0.25,0.25,0.25,0,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0,0.0,1.0
2016-10-18,0.25,0.25,0.25,0.25,5,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0.0133333333333333,0.0,1.0
2016-10-19,0.295,0.295,0.2949,0.295,11012,110.625,110.625,110.5875,110.625,29.3653333333333,0.0,1.0
2016-10-20,0.295,0.38,0.2949,0.38,4325,110.625,142.5,110.5875,142.5,11.5333333333333,0.0,1.0
2016-10-21,0.3,0.3,0.295,0.295,21699,112.5,112.5,110.625,110.625,57.864,0.0,1.0
2016-10-24,0.3,0.3,0.3,0.3,26,112.5,112.5,112.5,112.5,0.0693333333333333,0.0,1.0
2016-10-25,0.1645,0.1645,0.1645,0.1645,157,61.6875,61.6875,61.6875,61.6875,0.418666666666667,0.0,1.0
2016-10-26,0.15,0.15,0.15,0.15,2631,56.25,56.25,56.25,56.25,7.016,0.0,1.0
2016-10-27,0.15,0.15,0.15,0.15,0,56.25,56.25,56.25,56.25,0,0.0,1.0
2016-10-28,0.15,0.15,0.15,0.15,15,56.25,56.25,56.25,56.25,0.04,0.0,1.0
2016-10-31,0.15,0.15,0.15,0.15,0,56.25,56.25,56.25,56.25,0,0.0,1.0
2016-11-01,0.295,0.295,0.295,0.295,200,110.625,110.625,110.625,110.625,0.533333333333333,0.0,1.0
2016-11-02,0.295,0.295,0.295,0.295,0,110.625,110.625,110.625,110.625,0,0.0,1.0
2016-11-03,0.171,0.171,0.171,0.171,1000,64.125,64.125,64.125,64.125,2.66666666666667,0.0,1.0
2016-11-04,0.171,0.171,0.171,0.171,0,64.125,64.125,64.125,64.125,0,0.0,1.0
2016-11-07,0.2,0.2,0.2,0.2,275,75.0,75.0,75.0,75.0,0.733333333333333,0.0,1.0
2016-11-08,0.2,0.2,0.2,0.2,52,75.0,75.0,75.0,75.0,0.138666666666667,0.0,1.0
2016-11-09,0.2,0.2,0.2,0.2,2500,75.0,75.0,75.0,75.0,6.66666666666667,0.0,1.0
2016-11-10,0.2,0.2,0.2,0.2,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2016-11-11,0.2,0.2,0.2,0.2,53,75.0,75.0,75.0,75.0,0.141333333333333,0.0,1.0
2016-11-14,0.2,0.2,0.2,0.2,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2016-11-15,0.2,0.2,0.2,0.2,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2016-11-16,0.2,0.2,0.2,0.2,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2016-11-17,0.25,0.25,0.25,0.25,100,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0.266666666666667,0.0,1.0
2016-11-18,0.16,0.25,0.16,0.25,2000,60.0,93.7499999999999,60.0,93.7499999999999,5.33333333333333,0.0,1.0
2016-11-21,0.16,0.16,0.16,0.16,433,60.0,60.0,60.0,60.0,1.15466666666667,0.0,1.0
2016-11-22,0.1501,0.1501,0.15,0.15,294,56.2875,56.2875,56.25,56.25,0.784,0.0,1.0
2016-11-23,0.21,0.21,0.173,0.173,1252,78.7499999999999,78.7499999999999,64.875,64.875,3.33866666666667,0.0,1.0
2016-11-25,0.21,0.21,0.21,0.21,0,78.7499999999999,78.7499999999999,78.7499999999999,78.7499999999999,0,0.0,1.0
2016-11-28,0.21,0.21,0.21,0.21,0,78.7499999999999,78.7499999999999,78.7499999999999,78.7499999999999,0,0.0,1.0
2016-11-29,0.25,0.25,0.25,0.25,1000,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,2.66666666666667,0.0,1.0
2016-11-30,0.252,0.252,0.25,0.25,4256,94.4999999999999,94.4999999999999,93.7499999999999,93.7499999999999,11.3493333333333,0.0,1.0
2016-12-01,0.252,0.252,0.252,0.252,0,94.4999999999999,94.4999999999999,94.4999999999999,94.4999999999999,0,0.0,1.0
2016-12-02,0.2,0.2,0.2,0.2,105,75.0,75.0,75.0,75.0,0.28,0.0,1.0
2016-12-05,0.2,0.2,0.2,0.2,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2016-12-06,0.27,0.27,0.27,0.27,5000,101.25,101.25,101.25,101.25,13.3333333333333,0.0,1.0
2016-12-07,0.295,0.295,0.295,0.295,1000,110.625,110.625,110.625,110.625,2.66666666666667,0.0,1.0
2016-12-08,0.2,0.2,0.2,0.2,526,75.0,75.0,75.0,75.0,1.40266666666667,0.0,1.0
2016-12-09,0.2,0.2,0.2,0.2,210,75.0,75.0,75.0,75.0,0.56,0.0,1.0
2016-12-12,0.2,0.295,0.2,0.295,1526,75.0,110.625,75.0,110.625,4.06933333333333,0.0,1.0
2016-12-13,0.2207,0.2207,0.2207,0.2207,210,82.7624999999999,82.7624999999999,82.7624999999999,82.7624999999999,0.560000000000001,0.0,1.0
2016-12-14,0.26,0.26,0.26,0.26,2399,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,6.39733333333334,0.0,1.0
2016-12-15,0.3,0.3,0.28,0.28,31113,112.5,112.5,105.0,105.0,82.968,0.0,1.0
2016-12-16,0.24,0.24,0.24,0.24,729,89.9999999999999,89.9999999999999,89.9999999999999,89.9999999999999,1.944,0.0,1.0
2016-12-19,0.3,0.3,0.295,0.295,3000,112.5,112.5,110.625,110.625,8,0.0,1.0
2016-12-20,0.3,0.3,0.3,0.3,1104,112.5,112.5,112.5,112.5,2.944,0.0,1.0
2016-12-21,0.3,0.3,0.3,0.3,0,112.5,112.5,112.5,112.5,0,0.0,1.0
2016-12-22,0.3,0.3,0.25,0.25,10532,112.5,112.5,93.7499999999999,93.7499999999999,28.0853333333333,0.0,1.0
2016-12-23,0.3,0.3,0.3,0.3,0,112.5,112.5,112.5,112.5,0,0.0,1.0
2016-12-27,0.25,0.25,0.25,0.25,200,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0.533333333333334,0.0,1.0
2016-12-28,0.288,0.288,0.25,0.25,1157,108.0,108.0,93.7499999999999,93.7499999999999,3.08533333333333,0.0,1.0
2016-12-29,0.27,0.273,0.27,0.273,1272,101.25,102.375,101.25,102.375,3.392,0.0,1.0
2016-12-30,0.27,0.27,0.27,0.27,0,101.25,101.25,101.25,101.25,0,0.0,1.0
2017-01-03,0.27,0.27,0.27,0.27,0,101.25,101.25,101.25,101.25,0,0.0,1.0
2017-01-04,0.28,0.28,0.27,0.27,999,105.0,105.0,101.25,101.25,2.664,0.0,1.0
2017-01-05,0.28,0.28,0.28,0.28,0,105.0,105.0,105.0,105.0,0,0.0,1.0
2017-01-06,0.28,0.28,0.28,0.28,0,105.0,105.0,105.0,105.0,0,0.0,1.0
2017-01-09,0.28,0.28,0.28,0.28,0,105.0,105.0,105.0,105.0,0,0.0,1.0
2017-01-10,0.28,0.28,0.28,0.28,0,105.0,105.0,105.0,105.0,0,0.0,1.0
2017-01-11,0.28,0.28,0.28,0.28,0,105.0,105.0,105.0,105.0,0,0.0,1.0
2017-01-12,0.28,0.28,0.28,0.28,7350,105.0,105.0,105.0,105.0,19.6,0.0,1.0
2017-01-13,0.28,0.28,0.28,0.28,0,105.0,105.0,105.0,105.0,0,0.0,1.0
2017-01-17,0.256901,0.256901,0.2,0.2,2515,96.3378749999999,96.3378749999999,75.0,75.0,6.70666666666667,0.0,1.0
2017-01-18,0.256901,0.256901,0.256901,0.256901,0,96.3378749999999,96.3378749999999,96.3378749999999,96.3378749999999,0,0.0,1.0
2017-01-19,0.2,0.2,0.2,0.2,789,75.0,75.0,75.0,75.0,2.104,0.0,1.0
2017-01-20,0.28,0.28,0.2799,0.28,6000,105.0,105.0,104.9625,105.0,16,0.0,1.0
2017-01-23,0.248,0.248,0.2,0.2,657,92.9999999999999,92.9999999999999,75.0,75.0,1.752,0.0,1.0
2017-01-24,0.2,0.2201,0.2,0.2201,12500,75.0,82.5375,75.0,82.5375,33.3333333333333,0.0,1.0
2017-01-25,0.2001,0.248,0.2001,0.248,2563,75.0375,92.9999999999999,75.0375,92.9999999999999,6.83466666666667,0.0,1.0
2017-01-26,0.28,0.28,0.2799,0.28,4322,105.0,105.0,104.9625,105.0,11.5253333333333,0.0,1.0
2017-01-27,0.268,0.27,0.268,0.2699,10694,100.5,101.25,100.5,101.2125,28.5173333333333,0.0,1.0
2017-01-30,0.268,0.268,0.268,0.268,0,100.5,100.5,100.5,100.5,0,0.0,1.0
2017-01-31,0.268,0.268,0.268,0.268,0,100.5,100.5,100.5,100.5,0,0.0,1.0
2017-02-01,0.21,0.21,0.21,0.21,2312,78.7499999999999,78.7499999999999,78.7499999999999,78.7499999999999,6.16533333333334,0.0,1.0
2017-02-02,0.21,0.21,0.21,0.21,0,78.7499999999999,78.7499999999999,78.7499999999999,78.7499999999999,0,0.0,1.0
2017-02-03,0.21,0.21,0.21,0.21,1,78.7499999999999,78.7499999999999,78.7499999999999,78.7499999999999,0.00266666666666667,0.0,1.0
2017-02-06,0.21,0.21,0.21,0.21,78,78.7499999999999,78.7499999999999,78.7499999999999,78.7499999999999,0.208,0.0,1.0
2017-02-07,0.21,0.21,0.21,0.21,0,78.7499999999999,78.7499999999999,78.7499999999999,78.7499999999999,0,0.0,1.0
2017-02-08,0.21,0.21,0.21,0.21,526,78.7499999999999,78.7499999999999,78.7499999999999,78.7499999999999,1.40266666666667,0.0,1.0
2017-02-09,0.21,0.21,0.21,0.21,0,78.7499999999999,78.7499999999999,78.7499999999999,78.7499999999999,0,0.0,1.0
2017-02-10,0.21,0.21,0.21,0.21,14627,78.7499999999999,78.7499999999999,78.7499999999999,78.7499999999999,39.0053333333334,0.0,1.0
2017-02-13,0.21,0.21,0.21,0.21,0,78.7499999999999,78.7499999999999,78.7499999999999,78.7499999999999,0,0.0,1.0
2017-02-14,0.25,0.25,0.2408,0.25,2900,93.7499999999999,93.7499999999999,90.2999999999999,93.7499999999999,7.73333333333334,0.0,1.0
2017-02-15,0.23444,0.25,0.23055,0.23444,2000,87.9149999999999,93.7499999999999,86.45625,87.9149999999999,5.33333333333334,0.0,1.0
2017-02-16,0.231,0.231,0.231,0.231,1657,86.625,86.625,86.625,86.625,4.41866666666667,0.0,1.0
2017-02-17,0.231,0.231,0.231,0.231,0,86.625,86.625,86.625,86.625,0,0.0,1.0
2017-02-21,0.234,0.234,0.234,0.234,500,87.75,87.75,87.75,87.75,1.33333333333333,0.0,1.0
2017-02-22,0.235,0.235,0.235,0.235,6974,88.1249999999999,88.1249999999999,88.1249999999999,88.1249999999999,18.5973333333334,0.0,1.0
2017-02-23,0.235,0.235,0.235,0.235,18,88.1249999999999,88.1249999999999,88.1249999999999,88.1249999999999,0.0480000000000001,0.0,1.0
2017-02-24,0.21,0.21,0.21,0.21,268,78.7499999999999,78.7499999999999,78.7499999999999,78.7499999999999,0.714666666666668,0.0,1.0
2017-02-27,0.25,0.25,0.25,0.25,500,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,1.33333333333333,0.0,1.0
2017-02-28,0.25,0.25,0.25,0.25,0,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0,0.0,1.0
2017-03-01,0.25,0.25,0.25,0.25,0,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0,0.0,1.0
2017-03-02,0.25,0.25,0.25,0.25,3000,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,8.00000000000001,0.0,1.0
2017-03-03,0.25,0.25,0.25,0.25,486,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,1.296,0.0,1.0
2017-03-06,0.2495,0.2495,0.23484,0.23484,2700,93.5624999999999,93.5624999999999,88.0649999999999,88.0649999999999,7.20000000000001,0.0,1.0
2017-03-07,0.2495,0.2495,0.2495,0.2495,3500,93.5624999999999,93.5624999999999,93.5624999999999,93.5624999999999,9.33333333333334,0.0,1.0
2017-03-08,0.2495,0.2495,0.2495,0.2495,15,93.5624999999999,93.5624999999999,93.5624999999999,93.5624999999999,0.04,0.0,1.0
2017-03-09,0.2121,0.2495,0.2121,0.2495,3494,79.5375,93.5624999999999,79.5375,93.5624999999999,9.31733333333333,0.0,1.0
2017-03-10,0.23,0.2364,0.23,0.2364,7500,86.25,88.6499999999999,86.25,88.6499999999999,20,0.0,1.0
2017-03-13,0.2495,0.2495,0.2137,0.2495,2400,93.5624999999999,93.5624999999999,80.1374999999999,93.5624999999999,6.40000000000001,0.0,1.0
2017-03-14,0.2,0.25,0.2,0.2489,6341,75.0,93.7499999999999,75.0,93.3374999999999,16.9093333333333,0.0,1.0
2017-03-15,0.23,0.23,0.23,0.23,1100,86.25,86.25,86.25,86.25,2.93333333333333,0.0,1.0
2017-03-16,0.25,0.25,0.2,0.2,3774,93.7499999999999,93.7499999999999,75.0,75.0,10.064,0.0,1.0
2017-03-17,0.25,0.25,0.25,0.25,11,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0.0293333333333334,0.0,1.0
2017-03-20,0.25,0.25,0.25,0.25,1200,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,3.2,0.0,1.0
2017-03-21,0.22,0.22,0.213,0.22,10967,82.4999999999999,82.4999999999999,79.8749999999999,82.4999999999999,29.2453333333334,0.0,1.0
2017-03-22,0.25,0.25,0.21,0.21,2554,93.7499999999999,93.7499999999999,78.7499999999999,78.7499999999999,6.81066666666667,0.0,1.0
2017-03-23,0.2,0.24,0.1999,0.24,11893,75.0,89.9999999999999,74.9624999999999,89.9999999999999,31.7146666666667,0.0,1.0
2017-03-24,0.23,0.23,0.202,0.202,2000,86.25,86.25,75.75,75.75,5.33333333333333,0.0,1.0
2017-03-27,0.23,0.23,0.23,0.23,0,86.25,86.25,86.25,86.25,0,0.0,1.0
2017-03-28,0.23,0.23,0.23,0.23,57,86.25,86.25,86.25,86.25,0.152,0.0,1.0
2017-03-29,0.23,0.23,0.23,0.23,0,86.25,86.25,86.25,86.25,0,0.0,1.0
2017-03-30,0.23,0.23,0.21,0.222,6640,86.25,86.25,78.7499999999999,83.2499999999999,17.7066666666667,0.0,1.0
2017-03-31,0.23,0.23,0.23,0.23,0,86.25,86.25,86.25,86.25,0,0.0,1.0
2017-04-03,0.21,0.25,0.21,0.234,12900,78.7499999999999,93.7499999999999,78.7499999999999,87.75,34.4,0.0,1.0
2017-04-04,0.1922,0.21945,0.19,0.21,16722,72.075,82.2937499999999,71.25,78.7499999999999,44.592,0.0,1.0
2017-04-05,0.25,0.25,0.19915,0.19915,3263,93.7499999999999,93.7499999999999,74.6812499999999,74.6812499999999,8.70133333333334,0.0,1.0
2017-04-06,0.16,0.1901,0.16,0.1901,11842,60.0,71.2875,60.0,71.2875,31.5786666666667,0.0,1.0
2017-04-07,0.24,0.24,0.24,0.24,5000,89.9999999999999,89.9999999999999,89.9999999999999,89.9999999999999,13.3333333333333,0.0,1.0
2017-04-10,0.23945,0.23945,0.23945,0.23945,139,89.7937499999999,89.7937499999999,89.7937499999999,89.7937499999999,0.370666666666667,0.0,1.0
2017-04-11,0.2269,0.25,0.2269,0.25,3442,85.0874999999999,93.7499999999999,85.0874999999999,93.7499999999999,9.17866666666668,0.0,1.0
2017-04-12,0.2269,0.2269,0.2269,0.2269,0,85.0874999999999,85.0874999999999,85.0874999999999,85.0874999999999,0,0.0,1.0
2017-04-13,0.24,0.24,0.24,0.24,2248,89.9999999999999,89.9999999999999,89.9999999999999,89.9999999999999,5.99466666666667,0.0,1.0
2017-04-17,0.24,0.24,0.24,0.24,0,89.9999999999999,89.9999999999999,89.9999999999999,89.9999999999999,0,0.0,1.0
2017-04-18,0.23,0.23,0.23,0.23,5869,86.25,86.25,86.25,86.25,15.6506666666667,0.0,1.0
2017-04-19,0.23,0.23,0.23,0.23,0,86.25,86.25,86.25,86.25,0,0.0,1.0
2017-04-20,0.22605,0.25,0.22605,0.25,6583,84.76875,93.7499999999999,84.76875,93.7499999999999,17.5546666666667,0.0,1.0
2017-04-21,0.29,0.3,0.25,0.25,10988,108.75,112.5,93.7499999999999,93.7499999999999,29.3013333333333,0.0,1.0
2017-04-24,0.29,0.29,0.29,0.29,3071,108.75,108.75,108.75,108.75,8.18933333333333,0.0,1.0
2017-04-25,0.27,0.274,0.27,0.274,2000,101.25,102.75,101.25,102.75,5.33333333333333,0.0,1.0
2017-04-26,0.27,0.27,0.27,0.27,0,101.25,101.25,101.25,101.25,0,0.0,1.0
2017-04-27,0.28,0.285,0.25,0.285,3981,105.0,106.875,93.7499999999999,106.875,10.616,0.0,1.0
2017-04-28,0.2823,0.29,0.28,0.28,11579,105.8625,108.75,105.0,105.0,30.8773333333333,0.0,1.0
2017-05-01,0.28,0.285,0.28,0.285,2642,105.0,106.875,105.0,106.875,7.04533333333333,0.0,1.0
2017-05-02,0.2401,0.2401,0.24,0.24,3282,90.0375,90.0375,89.9999999999999,89.9999999999999,8.752,0.0,1.0
2017-05-03,0.2401,0.2401,0.2401,0.2401,1,90.0375,90.0375,90.0375,90.0375,0.00266666666666667,0.0,1.0
2017-05-04,0.2469,0.2469,0.2469,0.2469,200,92.5874999999999,92.5874999999999,92.5874999999999,92.5874999999999,0.533333333333334,0.0,1.0
2017-05-05,0.24265,0.24265,0.24265,0.24265,189,90.9937499999999,90.9937499999999,90.9937499999999,90.9937499999999,0.504000000000001,0.0,1.0
2017-05-08,0.2401,0.2401,0.24,0.24,2200,90.0375,90.0375,89.9999999999999,89.9999999999999,5.86666666666667,0.0,1.0
2017-05-09,0.23,0.2301,0.23,0.2301,2800,86.25,86.2875,86.25,86.2875,7.46666666666667,0.0,1.0
2017-05-10,0.23,0.23,0.23,0.23,0,86.25,86.25,86.25,86.25,0,0.0,1.0
2017-05-11,0.2641,0.2641,0.26,0.26,1215,99.0374999999999,99.0374999999999,97.4999999999999,97.4999999999999,3.24,0.0,1.0
2017-05-12,0.2641,0.2641,0.2641,0.2641,0,99.0374999999999,99.0374999999999,99.0374999999999,99.0374999999999,0,0.0,1.0
2017-05-15,0.2641,0.2641,0.2641,0.2641,0,99.0374999999999,99.0374999999999,99.0374999999999,99.0374999999999,0,0.0,1.0
2017-05-16,0.2641,0.2641,0.2641,0.2641,0,99.0374999999999,99.0374999999999,99.0374999999999,99.0374999999999,0,0.0,1.0
2017-05-17,0.2641,0.2641,0.2641,0.2641,0,99.0374999999999,99.0374999999999,99.0374999999999,99.0374999999999,0,0.0,1.0
2017-05-18,0.2641,0.2641,0.2641,0.2641,0,99.0374999999999,99.0374999999999,99.0374999999999,99.0374999999999,0,0.0,1.0
2017-05-19,0.254,0.254,0.254,0.254,1087,95.2499999999999,95.2499999999999,95.2499999999999,95.2499999999999,2.89866666666667,0.0,1.0
2017-05-22,0.23,0.23,0.23,0.23,1368,86.25,86.25,86.25,86.25,3.648,0.0,1.0
2017-05-23,0.23,0.23,0.23,0.23,0,86.25,86.25,86.25,86.25,0,0.0,1.0
2017-05-24,0.23,0.23,0.23,0.23,0,86.25,86.25,86.25,86.25,0,0.0,1.0
2017-05-25,0.23,0.23,0.23,0.23,0,86.25,86.25,86.25,86.25,0,0.0,1.0
2017-05-26,0.25,0.27,0.243,0.243,2926,93.7499999999999,101.25,91.1249999999999,91.1249999999999,7.80266666666668,0.0,1.0
2017-05-30,0.26,0.26,0.26,0.26,3000,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,8.00000000000001,0.0,1.0
2017-05-31,0.254,0.254,0.23,0.23,1330,95.2499999999999,95.2499999999999,86.25,86.25,3.54666666666667,0.0,1.0
2017-06-01,0.2351,0.2352,0.2351,0.2352,1023,88.1625,88.1999999999999,88.1625,88.1999999999999,2.728,0.0,1.0
2017-06-02,0.23,0.23,0.23,0.23,789,86.25,86.25,86.25,86.25,2.104,0.0,1.0
2017-06-05,0.23,0.23,0.23,0.23,0,86.25,86.25,86.25,86.25,0,0.0,1.0
2017-06-06,0.27,0.27,0.262,0.262,2474,101.25,101.25,98.2499999999999,98.2499999999999,6.59733333333333,0.0,1.0
2017-06-07,0.23,0.23,0.23,0.23,144,86.25,86.25,86.25,86.25,0.384,0.0,1.0
2017-06-08,0.27,0.27,0.27,0.27,1000,101.25,101.25,101.25,101.25,2.66666666666667,0.0,1.0
2017-06-09,0.23,0.27,0.23,0.27,405,86.25,101.25,86.25,101.25,1.08,0.0,1.0
2017-06-12,0.25,0.27,0.25,0.27,4000,93.7499999999999,101.25,93.7499999999999,101.25,10.6666666666667,0.0,1.0
2017-06-13,0.23,0.23,0.23,0.23,526,86.25,86.25,86.25,86.25,1.40266666666667,0.0,1.0
2017-06-14,0.23,0.23,0.23,0.23,0,86.25,86.25,86.25,86.25,0,0.0,1.0
2017-06-15,0.23,0.23,0.23,0.23,0,86.25,86.25,86.25,86.25,0,0.0,1.0
2017-06-16,0.23,0.23,0.23,0.23,21,86.25,86.25,86.25,86.25,0.056,0.0,1.0
2017-06-19,0.2392,0.254,0.2392,0.254,5582,89.6999999999999,95.2499999999999,89.6999999999999,95.2499999999999,14.8853333333333,0.0,1.0
2017-06-20,0.25,0.264,0.23,0.23,4605,93.7499999999999,98.9999999999999,86.25,86.25,12.28,0.0,1.0
2017-06-21,0.23,0.23,0.23,0.23,110,86.25,86.25,86.25,86.25,0.293333333333333,0.0,1.0
2017-06-22,0.262,0.262,0.262,0.262,2000,98.2499999999999,98.2499999999999,98.2499999999999,98.2499999999999,5.33333333333334,0.0,1.0
2017-06-23,0.27,0.272,0.26,0.26,8881,101.25,102.0,97.4999999999999,97.4999999999999,23.6826666666667,0.0,1.0
2017-06-26,0.26,0.26,0.26,0.26,105,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,0.28,0.0,1.0
2017-06-27,0.29,0.29,0.278,0.278,2000,108.75,108.75,104.25,104.25,5.33333333333333,0.0,1.0
2017-06-28,0.287,0.287,0.287,0.287,702,107.625,107.625,107.625,107.625,1.872,0.0,1.0
2017-06-29,0.29,0.29,0.282,0.282,2000,108.75,108.75,105.75,105.75,5.33333333333333,0.0,1.0
2017-06-30,0.29,0.29,0.29,0.29,20,108.75,108.75,108.75,108.75,0.0533333333333333,0.0,1.0
2017-07-03,0.28,0.29,0.28,0.29,3700,105.0,108.75,105.0,108.75,9.86666666666667,0.0,1.0
2017-07-05,0.29,0.29,0.278,0.278,2000,108.75,108.75,104.25,104.25,5.33333333333333,0.0,1.0
2017-07-06,0.29,0.29,0.29,0.29,0,108.75,108.75,108.75,108.75,0,0.0,1.0
2017-07-07,0.288,0.288,0.288,0.288,2500,108.0,108.0,108.0,108.0,6.66666666666667,0.0,1.0
2017-07-10,0.288,0.288,0.288,0.288,0,108.0,108.0,108.0,108.0,0,0.0,1.0
2017-07-11,0.28,0.29,0.28,0.286,2494,105.0,108.75,105.0,107.25,6.65066666666667,0.0,1.0
2017-07-12,0.29,0.29,0.286,0.286,2000,108.75,108.75,107.25,107.25,5.33333333333333,0.0,1.0
2017-07-13,0.28,0.29,0.28,0.29,1126,105.0,108.75,105.0,108.75,3.00266666666667,0.0,1.0
2017-07-14,0.28,0.28,0.28,0.28,0,105.0,105.0,105.0,105.0,0,0.0,1.0
2017-07-17,0.287,0.287,0.287,0.287,105,107.625,107.625,107.625,107.625,0.28,0.0,1.0
2017-07-18,0.287,0.287,0.287,0.287,2500,107.625,107.625,107.625,107.625,6.66666666666667,0.0,1.0
2017-07-19,0.287,0.287,0.287,0.287,0,107.625,107.625,107.625,107.625,0,0.0,1.0
2017-07-20,0.2669,0.2669,0.2669,0.2669,500,100.0875,100.0875,100.0875,100.0875,1.33333333333333,0.0,1.0
2017-07-21,0.2669,0.2669,0.2669,0.2669,0,100.0875,100.0875,100.0875,100.0875,0,0.0,1.0
2017-07-24,0.29,0.29,0.278,0.278,2000,108.75,108.75,104.25,104.25,5.33333333333333,0.0,1.0
2017-07-25,0.29,0.29,0.29,0.29,0,108.75,108.75,108.75,108.75,0,0.0,1.0
2017-07-26,0.28,0.28,0.28,0.28,1000,105.0,105.0,105.0,105.0,2.66666666666667,0.0,1.0
2017-07-27,0.28,0.28,0.28,0.28,52,105.0,105.0,105.0,105.0,0.138666666666667,0.0,1.0
2017-07-28,0.29,0.29,0.26,0.26,11489,108.75,108.75,97.4999999999999,97.4999999999999,30.6373333333333,0.0,1.0
2017-07-31,0.29,0.29,0.29,0.29,1001,108.75,108.75,108.75,108.75,2.66933333333333,0.0,1.0
2017-08-01,0.29,0.29,0.278,0.278,2000,108.75,108.75,104.25,104.25,5.33333333333333,0.0,1.0
2017-08-02,0.26,0.26,0.26,0.26,842,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,2.24533333333334,0.0,1.0
2017-08-03,0.29,0.29,0.29,0.29,2031,108.75,108.75,108.75,108.75,5.416,0.0,1.0
2017-08-04,0.29,0.29,0.29,0.29,323,108.75,108.75,108.75,108.75,0.861333333333333,0.0,1.0
2017-08-07,0.29,0.29,0.29,0.29,0,108.75,108.75,108.75,108.75,0,0.0,1.0
2017-08-08,0.29,0.29,0.29,0.29,0,108.75,108.75,108.75,108.75,0,0.0,1.0
2017-08-09,0.29,0.29,0.29,0.29,0,108.75,108.75,108.75,108.75,0,0.0,1.0
2017-08-10,0.29,0.29,0.29,0.29,0,108.75,108.75,108.75,108.75,0,0.0,1.0
2017-08-11,0.28,0.29,0.26,0.278,11668,105.0,108.75,97.4999999999999,104.25,31.1146666666667,0.0,1.0
2017-08-14,0.28,0.28,0.28,0.28,0,105.0,105.0,105.0,105.0,0,0.0,1.0
2017-08-15,0.28,0.29,0.28,0.29,5361,105.0,108.75,105.0,108.75,14.296,0.0,1.0
2017-08-16,0.28,0.28,0.28,0.28,2513,105.0,105.0,105.0,105.0,6.70133333333333,0.0,1.0
2017-08-17,0.24,0.24,0.24,0.24,2500,89.9999999999999,89.9999999999999,89.9999999999999,89.9999999999999,6.66666666666667,0.0,1.0
2017-08-18,0.27,0.27,0.27,0.27,3002,101.25,101.25,101.25,101.25,8.00533333333333,0.0,1.0
2017-08-21,0.27,0.27,0.27,0.27,0,101.25,101.25,101.25,101.25,0,0.0,1.0
2017-08-22,0.2699,0.27,0.25848,0.25848,3200,101.2125,101.25,96.9299999999999,96.9299999999999,8.53333333333333,0.0,1.0
2017-08-23,0.2699,0.2699,0.2699,0.2699,0,101.2125,101.2125,101.2125,101.2125,0,0.0,1.0
2017-08-24,0.261,0.27,0.261,0.267119,3261,97.8749999999999,101.25,97.8749999999999,100.169625,8.69600000000001,0.0,1.0
2017-08-25,0.245,0.245,0.245,0.245,1000,91.8749999999999,91.8749999999999,91.8749999999999,91.8749999999999,2.66666666666667,0.0,1.0
2017-08-28,0.245,0.245,0.245,0.245,94,91.8749999999999,91.8749999999999,91.8749999999999,91.8749999999999,0.250666666666667,0.0,1.0
2017-08-29,0.245,0.245,0.245,0.245,18,91.8749999999999,91.8749999999999,91.8749999999999,91.8749999999999,0.0480000000000001,0.0,1.0
2017-08-30,0.28,0.28,0.268,0.268,5500,105.0,105.0,100.5,100.5,14.6666666666667,0.0,1.0
2017-08-31,0.28,0.28,0.28,0.28,0,105.0,105.0,105.0,105.0,0,0.0,1.0
2017-09-01,0.28,0.28,0.28,0.28,52,105.0,105.0,105.0,105.0,0.138666666666667,0.0,1.0
2017-09-05,0.29,0.29,0.28,0.28,3388,108.75,108.75,105.0,105.0,9.03466666666667,0.0,1.0
2017-09-06,0.29,0.29,0.278,0.278,6000,108.75,108.75,104.25,104.25,16,0.0,1.0
2017-09-07,0.29,0.29,0.29,0.29,0,108.75,108.75,108.75,108.75,0,0.0,1.0
2017-09-08,0.29,0.29,0.29,0.29,0,108.75,108.75,108.75,108.75,0,0.0,1.0
2017-09-11,0.29,0.29,0.29,0.29,0,108.75,108.75,108.75,108.75,0,0.0,1.0
2017-09-12,0.29,0.29,0.29,0.29,0,108.75,108.75,108.75,108.75,0,0.0,1.0
2017-09-13,0.272,0.272,0.272,0.272,1085,102.0,102.0,102.0,102.0,2.89333333333333,0.0,1.0
2017-09-14,0.272,0.272,0.272,0.272,0,102.0,102.0,102.0,102.0,0,0.0,1.0
2017-09-15,0.255,0.255,0.255,0.255,273,95.6249999999999,95.6249999999999,95.6249999999999,95.6249999999999,0.728000000000001,0.0,1.0
2017-09-18,0.28,0.28,0.276,0.276,3000,105.0,105.0,103.5,103.5,8,0.0,1.0
2017-09-19,0.28,0.28,0.28,0.28,37,105.0,105.0,105.0,105.0,0.0986666666666667,0.0,1.0
2017-09-20,0.28,0.28,0.28,0.28,19,105.0,105.0,105.0,105.0,0.0506666666666667,0.0,1.0
2017-09-21,0.27,0.27,0.27,0.27,526,101.25,101.25,101.25,101.25,1.40266666666667,0.0,1.0
2017-09-22,0.27,0.27,0.27,0.27,99,101.25,101.25,101.25,101.25,0.264,0.0,1.0
2017-09-25,0.269,0.269,0.269,0.269,3000,100.875,100.875,100.875,100.875,8,0.0,1.0
2017-09-26,0.262,0.27,0.2412,0.2412,4250,98.2499999999999,101.25,90.4499999999999,90.4499999999999,11.3333333333333,0.0,1.0
2017-09-27,0.262,0.262,0.262,0.262,0,98.2499999999999,98.2499999999999,98.2499999999999,98.2499999999999,0,0.0,1.0
2017-09-28,0.27,0.27,0.2699,0.27,26122,101.25,101.25,101.2125,101.25,69.6586666666667,0.0,1.0
2017-09-29,0.27,0.27,0.27,0.27,0,101.25,101.25,101.25,101.25,0,0.0,1.0
2017-10-02,0.27,0.27,0.27,0.27,0,101.25,101.25,101.25,101.25,0,0.0,1.0
2017-10-03,0.27,0.27,0.27,0.27,0,101.25,101.25,101.25,101.25,0,0.0,1.0
2017-10-04,0.27,0.27,0.27,0.27,0,101.25,101.25,101.25,101.25,0,0.0,1.0
2017-10-05,0.27,0.27,0.27,0.27,0,101.25,101.25,101.25,101.25,0,0.0,1.0
2017-10-06,0.27,0.27,0.27,0.27,1,101.25,101.25,101.25,101.25,0.00266666666666667,0.0,1.0
2017-10-09,0.27,0.27,0.27,0.27,0,101.25,101.25,101.25,101.25,0,0.0,1.0
2017-10-10,0.25,0.25,0.25,0.25,157,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0.418666666666667,0.0,1.0
2017-10-11,0.2501,0.254601,0.25,0.25,1982,93.7874999999999,95.4753749999999,93.7499999999999,93.7499999999999,5.28533333333334,0.0,1.0
2017-10-12,0.25,0.25,0.2461,0.25,9200,93.7499999999999,93.7499999999999,92.2875,93.7499999999999,24.5333333333334,0.0,1.0
2017-10-13,0.25,0.25,0.25,0.25,0,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0,0.0,1.0
2017-10-16,0.2398,0.25,0.2398,0.25,3416,89.925,93.7499999999999,89.925,93.7499999999999,9.10933333333333,0.0,1.0
2017-10-17,0.25,0.25,0.233,0.233,3858,93.7499999999999,93.7499999999999,87.375,87.375,10.288,0.0,1.0
2017-10-18,0.25,0.25,0.25,0.25,0,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0,0.0,1.0
2017-10-19,0.233,0.233,0.233,0.233,552,87.375,87.375,87.375,87.375,1.472,0.0,1.0
2017-10-20,0.27,0.27,0.27,0.27,2381,101.25,101.25,101.25,101.25,6.34933333333333,0.0,1.0
2017-10-23,0.27,0.27,0.27,0.27,0,101.25,101.25,101.25,101.25,0,0.0,1.0
2017-10-24,0.2699,0.2699,0.2663,0.2663,4888,101.2125,101.2125,99.8624999999999,99.8624999999999,13.0346666666667,0.0,1.0
2017-10-25,0.27,0.27,0.27,0.27,500,101.25,101.25,101.25,101.25,1.33333333333333,0.0,1.0
2017-10-26,0.27,0.27,0.27,0.27,0,101.25,101.25,101.25,101.25,0,0.0,1.0
2017-10-27,0.27,0.27,0.27,0.27,500,101.25,101.25,101.25,101.25,1.33333333333333,0.0,1.0
2017-10-30,0.251,0.2601,0.251,0.2601,3527,94.1249999999999,97.5374999999999,94.1249999999999,97.5374999999999,9.40533333333334,0.0,1.0
2017-10-31,0.28,0.28,0.26,0.26,6418,105.0,105.0,97.4999999999999,97.4999999999999,17.1146666666667,0.0,1.0
2017-11-01,0.28,0.28,0.2728,0.2728,6000,105.0,105.0,102.3,102.3,16,0.0,1.0
2017-11-02,0.27,0.28,0.27,0.2728,18091,101.25,105.0,101.25,102.3,48.2426666666667,0.0,1.0
2017-11-03,0.27,0.27,0.27,0.27,2500,101.25,101.25,101.25,101.25,6.66666666666667,0.0,1.0
2017-11-06,0.27,0.27,0.27,0.27,0,101.25,101.25,101.25,101.25,0,0.0,1.0
2017-11-07,0.27,0.27,0.27,0.27,6,101.25,101.25,101.25,101.25,0.016,0.0,1.0
2017-11-08,0.27,0.27,0.27,0.27,13,101.25,101.25,101.25,101.25,0.0346666666666667,0.0,1.0
2017-11-09,0.242,0.248,0.242,0.248,262,90.7499999999999,92.9999999999999,90.7499999999999,92.9999999999999,0.698666666666667,0.0,1.0
2017-11-10,0.235,0.235,0.235,0.235,199,88.1249999999999,88.1249999999999,88.1249999999999,88.1249999999999,0.530666666666667,0.0,1.0
2017-11-13,0.251,0.26,0.251,0.256,3189,94.1249999999999,97.4999999999999,94.1249999999999,95.9999999999999,8.50400000000001,0.0,1.0
2017-11-14,0.251,0.251,0.251,0.251,55,94.1249999999999,94.1249999999999,94.1249999999999,94.1249999999999,0.146666666666667,0.0,1.0
2017-11-15,0.26724,0.26724,0.256,0.256,6400,100.215,100.215,95.9999999999999,95.9999999999999,17.0666666666667,0.0,1.0
2017-11-16,0.29,0.29,0.236,0.236,783,108.75,108.75,88.4999999999999,88.4999999999999,2.088,0.0,1.0
2017-11-17,0.28,0.28,0.236,0.236,4000,105.0,105.0,88.4999999999999,88.4999999999999,10.6666666666667,0.0,1.0
2017-11-20,0.2331,0.23655,0.2331,0.23655,4437,87.4125,88.70625,87.4125,88.70625,11.832,0.0,1.0
2017-11-21,0.2331,0.2331,0.2331,0.2331,52,87.4125,87.4125,87.4125,87.4125,0.138666666666667,0.0,1.0
2017-11-22,0.256,0.26,0.256,0.26,4260,95.9999999999999,97.4999999999999,95.9999999999999,97.4999999999999,11.36,0.0,1.0
2017-11-24,0.256,0.256,0.256,0.256,0,95.9999999999999,95.9999999999999,95.9999999999999,95.9999999999999,0,0.0,1.0
2017-11-27,0.256,0.256,0.256,0.256,0,95.9999999999999,95.9999999999999,95.9999999999999,95.9999999999999,0,0.0,1.0
2017-11-28,0.256,0.256,0.256,0.256,0,95.9999999999999,95.9999999999999,95.9999999999999,95.9999999999999,0,0.0,1.0
2017-11-29,0.256,0.256,0.256,0.256,75,95.9999999999999,95.9999999999999,95.9999999999999,95.9999999999999,0.2,0.0,1.0
2017-11-30,0.256,0.256,0.256,0.256,70,95.9999999999999,95.9999999999999,95.9999999999999,95.9999999999999,0.186666666666667,0.0,1.0
2017-12-01,0.256,0.256,0.256,0.256,52,95.9999999999999,95.9999999999999,95.9999999999999,95.9999999999999,0.138666666666667,0.0,1.0
2017-12-04,0.256,0.256,0.256,0.256,26,95.9999999999999,95.9999999999999,95.9999999999999,95.9999999999999,0.0693333333333334,0.0,1.0
2017-12-05,0.26,0.26,0.26,0.26,368,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,0.981333333333334,0.0,1.0
2017-12-06,0.26,0.26,0.26,0.26,189,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,0.504000000000001,0.0,1.0
2017-12-08,0.26,0.26,0.26,0.26,125,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,0.333333333333334,0.0,1.0
2017-12-12,0.2601,0.2601,0.26,0.26,3894,97.5374999999999,97.5374999999999,97.4999999999999,97.4999999999999,10.384,0.0,1.0
2017-12-13,0.28,0.28,0.28,0.28,100,105.0,105.0,105.0,105.0,0.266666666666667,0.0,1.0
2017-12-14,0.24,0.24,0.24,0.24,1069,89.9999999999999,89.9999999999999,89.9999999999999,89.9999999999999,2.85066666666667,0.0,1.0
2017-12-15,0.24,0.24,0.24,0.24,227,89.9999999999999,89.9999999999999,89.9999999999999,89.9999999999999,0.605333333333334,0.0,1.0
2017-12-18,0.24,0.24,0.24,0.24,125,89.9999999999999,89.9999999999999,89.9999999999999,89.9999999999999,0.333333333333334,0.0,1.0
2017-12-19,0.2331,0.2331,0.2331,0.2331,170,87.4125,87.4125,87.4125,87.4125,0.453333333333333,0.0,1.0
2017-12-20,0.2331,0.2331,0.2331,0.2331,253,87.4125,87.4125,87.4125,87.4125,0.674666666666667,0.0,1.0
2017-12-21,0.2331,0.2331,0.2331,0.2331,10,87.4125,87.4125,87.4125,87.4125,0.0266666666666667,0.0,1.0
2017-12-26,0.2331,0.2331,0.2331,0.2331,115,87.4125,87.4125,87.4125,87.4125,0.306666666666667,0.0,1.0
2017-12-29,0.28,0.28,0.264,0.264,1500,105.0,105.0,98.9999999999999,98.9999999999999,4,0.0,1.0
2018-01-03,0.24,0.28,0.2331,0.2331,4452,89.9999999999999,105.0,87.4125,87.4125,11.872,0.0,1.0
2018-01-04,0.21,0.248,0.21,0.24,19070,78.7499999999999,92.9999999999999,78.7499999999999,89.9999999999999,50.8533333333334,0.0,1.0
2018-01-05,0.2588,0.2588,0.2588,0.2588,1000,97.0499999999999,97.0499999999999,97.0499999999999,97.0499999999999,2.66666666666667,0.0,1.0
2018-01-09,0.28,0.28,0.23,0.23,1375,105.0,105.0,86.25,86.25,3.66666666666667,0.0,1.0
2018-01-11,0.28,0.28,0.28,0.28,138,105.0,105.0,105.0,105.0,0.368,0.0,1.0
2018-01-12,0.2499,0.25,0.2499,0.25,5128,93.7124999999999,93.7499999999999,93.7124999999999,93.7499999999999,13.6746666666667,0.0,1.0
2018-01-16,0.2261,0.2261,0.21,0.226,14777,84.7875,84.7875,78.7499999999999,84.7499999999999,39.4053333333333,0.0,1.0
2018-01-17,0.24,0.24,0.24,0.24,367,89.9999999999999,89.9999999999999,89.9999999999999,89.9999999999999,0.978666666666668,0.0,1.0
2018-01-18,0.2499,0.25,0.245,0.25,10526,93.7124999999999,93.7499999999999,91.8749999999999,93.7499999999999,28.0693333333334,0.0,1.0
2018-01-19,0.241,0.2566,0.241,0.2566,662,90.3749999999999,96.2249999999999,90.3749999999999,96.2249999999999,1.76533333333334,0.0,1.0
2018-01-23,0.26,0.26,0.26,0.26,1989,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,5.30400000000001,0.0,1.0
2018-01-24,0.26,0.26,0.26,0.26,50,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,0.133333333333333,0.0,1.0
2018-01-29,0.26,0.26,0.26,0.26,6,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,0.016,0.0,1.0
2018-01-30,0.26,0.26,0.26,0.26,263,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,0.701333333333334,0.0,1.0
2018-01-31,0.28,0.28,0.27,0.27,11250,105.0,105.0,101.25,101.25,30,0.0,1.0
2018-02-01,0.28,0.28,0.28,0.28,24146,105.0,105.0,105.0,105.0,64.3893333333333,0.0,1.0
2018-02-02,0.2799,0.2799,0.2799,0.2799,150,104.9625,104.9625,104.9625,104.9625,0.4,0.0,1.0
2018-02-05,0.2799,0.2799,0.2799,0.2799,52,104.9625,104.9625,104.9625,104.9625,0.138666666666667,0.0,1.0
2018-02-06,0.25,0.25,0.25,0.25,635,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,1.69333333333334,0.0,1.0
2018-02-08,0.27076,0.27076,0.268,0.268,3000,101.535,101.535,100.5,100.5,8,0.0,1.0
2018-02-12,0.28,0.28,0.27615,0.27615,9250,105.0,105.0,103.55625,103.55625,24.6666666666667,0.0,1.0
2018-02-13,0.27615,0.27615,0.27615,0.27615,526,103.55625,103.55625,103.55625,103.55625,1.40266666666667,0.0,1.0
2018-02-15,0.275,0.275,0.275,0.275,4220,103.125,103.125,103.125,103.125,11.2533333333333,0.0,1.0
2018-02-16,0.268,0.2704,0.268,0.2704,736,100.5,101.4,100.5,101.4,1.96266666666667,0.0,1.0
2018-02-20,0.2708,0.2708,0.27076,0.27076,2710,101.55,101.55,101.535,101.535,7.22666666666667,0.0,1.0
2018-02-22,0.28,0.28,0.2764,0.2764,7500,105.0,105.0,103.65,103.65,20,0.0,1.0
2018-02-23,0.28,0.28,0.28,0.28,2858,105.0,105.0,105.0,105.0,7.62133333333333,0.0,1.0
2018-02-26,0.17,0.271,0.17,0.271,5263,63.75,101.625,63.75,101.625,14.0346666666667,0.0,1.0
2018-02-27,0.25,0.25,0.21,0.21,15000,93.7499999999999,93.7499999999999,78.7499999999999,78.7499999999999,40,0.0,1.0
2018-03-05,0.25,0.25,0.232,0.232,20500,93.7499999999999,93.7499999999999,87.0,87.0,54.6666666666667,0.0,1.0
2018-03-06,0.2,0.25,0.1501,0.1501,54670,75.0,93.7499999999999,56.2875,56.2875,145.786666666667,0.0,1.0
2018-03-07,0.2,0.2,0.2,0.2,1000,75.0,75.0,75.0,75.0,2.66666666666667,0.0,1.0
2018-03-08,0.1799,0.19,0.17,0.18,41550,67.4625,71.25,63.75,67.5,110.8,0.0,1.0
2018-03-09,0.18,0.18,0.172,0.172,6950,67.5,67.5,64.5,64.5,18.5333333333333,0.0,1.0
2018-03-12,0.182,0.19,0.172,0.1768,40194,68.25,71.25,64.5,66.3,107.184,0.0,1.0
2018-03-13,0.17,0.172,0.16,0.172,24626,63.75,64.5,60.0,64.5,65.6693333333333,0.0,1.0
2018-03-14,0.18,0.18,0.1699,0.17,23226,67.5,67.5,63.7125,63.75,61.936,0.0,1.0
2018-03-15,0.17,0.18,0.17,0.18,17600,63.75,67.5,63.75,67.5,46.9333333333333,0.0,1.0
2018-03-16,0.17,0.17,0.17,0.17,2000,63.75,63.75,63.75,63.75,5.33333333333333,0.0,1.0
2018-03-19,0.17,0.17,0.17,0.17,1000,63.75,63.75,63.75,63.75,2.66666666666667,0.0,1.0
2018-03-22,0.208,0.208,0.166,0.166,18402,77.9999999999999,77.9999999999999,62.25,62.25,49.0720000000001,0.0,1.0
2018-03-23,0.184,0.24,0.184,0.24,10272,69.0,89.9999999999999,69.0,89.9999999999999,27.392,0.0,1.0
2018-03-26,0.2,0.2,0.16,0.16,10052,75.0,75.0,60.0,60.0,26.8053333333333,0.0,1.0
2018-03-27,0.2,0.2,0.184,0.184,3000,75.0,75.0,69.0,69.0,8,0.0,1.0
2018-03-28,0.2,0.2,0.2,0.2,4000,75.0,75.0,75.0,75.0,10.6666666666667,0.0,1.0
2018-03-29,0.2,0.2,0.184,0.2,12000,75.0,75.0,69.0,75.0,32,0.0,1.0
2018-04-02,0.2,0.2,0.2,0.2,6000,75.0,75.0,75.0,75.0,16,0.0,1.0
2018-04-03,0.2,0.2,0.188,0.2,2900,75.0,75.0,70.5,75.0,7.73333333333333,0.0,1.0
2018-04-04,0.2,0.2,0.17,0.17,6850,75.0,75.0,63.75,63.75,18.2666666666667,0.0,1.0
2018-04-05,0.2,0.2,0.2,0.2,1200,75.0,75.0,75.0,75.0,3.2,0.0,1.0
2018-04-09,0.188,0.2,0.188,0.2,3100,70.5,75.0,70.5,75.0,8.26666666666667,0.0,1.0
2018-04-10,0.2,0.2,0.188,0.188,6000,75.0,75.0,70.5,70.5,16,0.0,1.0
2018-04-11,0.2,0.2,0.2,0.2,1445,75.0,75.0,75.0,75.0,3.85333333333333,0.0,1.0
2018-04-13,0.2,0.2,0.2,0.2,2000,75.0,75.0,75.0,75.0,5.33333333333333,0.0,1.0
2018-04-17,0.2479,0.2479,0.2,0.2,10000,92.9624999999999,92.9624999999999,75.0,75.0,26.6666666666667,0.0,1.0
2018-04-18,0.22,0.22,0.212,0.212,2052,82.4999999999999,82.4999999999999,79.4999999999999,79.4999999999999,5.47200000000001,0.0,1.0
2018-04-19,0.22,0.22,0.22,0.22,6748,82.4999999999999,82.4999999999999,82.4999999999999,82.4999999999999,17.9946666666667,0.0,1.0
2018-04-20,0.2,0.2,0.2,0.2,1000,75.0,75.0,75.0,75.0,2.66666666666667,0.0,1.0
2018-04-24,0.20874,0.20874,0.192,0.192,2000,78.2775,78.2775,72.0,72.0,5.33333333333333,0.0,1.0
2018-04-25,0.2479,0.2479,0.20874,0.20874,1100,92.9624999999999,92.9624999999999,78.2775,78.2775,2.93333333333334,0.0,1.0
2018-04-26,0.15,0.2478,0.15,0.2478,2618,56.25,92.9249999999999,56.25,92.9249999999999,6.98133333333333,0.0,1.0
2018-04-27,0.25,0.25,0.2477,0.2478,16300,93.7499999999999,93.7499999999999,92.8874999999999,92.9249999999999,43.4666666666667,0.0,1.0
2018-04-30,0.25,0.28,0.25,0.28,6900,93.7499999999999,105.0,93.7499999999999,105.0,18.4,0.0,1.0
2018-05-01,0.28,0.28,0.25,0.28,6263,105.0,105.0,93.7499999999999,105.0,16.7013333333333,0.0,1.0
2018-05-02,0.2799,0.28,0.2799,0.28,2000,104.9625,105.0,104.9625,105.0,5.33333333333333,0.0,1.0
2018-05-03,0.28,0.28,0.268,0.268,2000,105.0,105.0,100.5,100.5,5.33333333333333,0.0,1.0
2018-05-04,0.28,0.28,0.27,0.28,28350,105.0,105.0,101.25,105.0,75.6,0.0,1.0
2018-05-07,0.275,0.28,0.275,0.28,5000,103.125,105.0,103.125,105.0,13.3333333333333,0.0,1.0
2018-05-08,0.277,0.28,0.277,0.28,2250,103.875,105.0,103.875,105.0,6,0.0,1.0
2018-05-09,0.27,0.27,0.247,0.247,1100,101.25,101.25,92.6249999999999,92.6249999999999,2.93333333333333,0.0,1.0
2018-05-10,0.205,0.28,0.205,0.28,2578,76.8749999999999,105.0,76.8749999999999,105.0,6.87466666666668,0.0,1.0
2018-05-11,0.28,0.28,0.28,0.28,6400,105.0,105.0,105.0,105.0,17.0666666666667,0.0,1.0
2018-05-14,0.28,0.28,0.28,0.28,1346,105.0,105.0,105.0,105.0,3.58933333333333,0.0,1.0
2018-05-15,0.205,0.275,0.205,0.275,8026,76.8749999999999,103.125,76.8749999999999,103.125,21.4026666666667,0.0,1.0
2018-05-16,0.275,0.275,0.275,0.275,2120,103.125,103.125,103.125,103.125,5.65333333333333,0.0,1.0
2018-05-17,0.275,0.275,0.275,0.275,2000,103.125,103.125,103.125,103.125,5.33333333333333,0.0,1.0
2018-05-18,0.275,0.275,0.275,0.275,2000,103.125,103.125,103.125,103.125,5.33333333333333,0.0,1.0
2018-05-21,0.275,0.275,0.2472,0.2472,2000,103.125,103.125,92.6999999999999,92.6999999999999,5.33333333333333,0.0,1.0
2018-05-22,0.275,0.275,0.2472,0.2472,3950,103.125,103.125,92.6999999999999,92.6999999999999,10.5333333333333,0.0,1.0
2018-05-23,0.275,0.275,0.275,0.275,2000,103.125,103.125,103.125,103.125,5.33333333333333,0.0,1.0
2018-05-24,0.275,0.275,0.275,0.275,2020,103.125,103.125,103.125,103.125,5.38666666666667,0.0,1.0
2018-05-25,0.275,0.275,0.275,0.275,1000,103.125,103.125,103.125,103.125,2.66666666666667,0.0,1.0
2018-05-30,0.275,0.275,0.275,0.275,2200,103.125,103.125,103.125,103.125,5.86666666666667,0.0,1.0
2018-05-31,0.2055,0.275,0.2055,0.275,3526,77.0624999999999,103.125,77.0624999999999,103.125,9.40266666666668,0.0,1.0
2018-06-01,0.275,0.275,0.275,0.275,5000,103.125,103.125,103.125,103.125,13.3333333333333,0.0,1.0
2018-06-04,0.275,0.28,0.275,0.28,2000,103.125,105.0,103.125,105.0,5.33333333333333,0.0,1.0
2018-06-05,0.275,0.275,0.275,0.275,26,103.125,103.125,103.125,103.125,0.0693333333333333,0.0,1.0
2018-06-06,0.28,0.28,0.275,0.28,2000,105.0,105.0,103.125,105.0,5.33333333333333,0.0,1.0
2018-06-08,0.28,0.28,0.25,0.25,4000,105.0,105.0,93.7499999999999,93.7499999999999,10.6666666666667,0.0,1.0
2018-06-11,0.28,0.28,0.25,0.25,4800,105.0,105.0,93.7499999999999,93.7499999999999,12.8,0.0,1.0
2018-06-13,0.28,0.28,0.28,0.28,2000,105.0,105.0,105.0,105.0,5.33333333333333,0.0,1.0
2018-06-15,0.28,0.28,0.268,0.268,26259,105.0,105.0,100.5,100.5,70.024,0.0,1.0
2018-06-18,0.25,0.25,0.25,0.25,736,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,1.96266666666667,0.0,1.0
2018-06-19,0.28,0.28,0.28,0.28,1906,105.0,105.0,105.0,105.0,5.08266666666667,0.0,1.0
2018-06-20,0.28,0.28,0.268,0.268,2000,105.0,105.0,100.5,100.5,5.33333333333333,0.0,1.0
2018-06-21,0.28,0.28,0.28,0.28,2000,105.0,105.0,105.0,105.0,5.33333333333333,0.0,1.0
2018-06-22,0.2501,0.28,0.2501,0.268,8750,93.7874999999999,105.0,93.7874999999999,100.5,23.3333333333334,0.0,1.0
2018-06-25,0.27,0.27,0.27,0.27,6784,101.25,101.25,101.25,101.25,18.0906666666667,0.0,1.0
2018-06-26,0.28,0.28,0.28,0.28,4715,105.0,105.0,105.0,105.0,12.5733333333333,0.0,1.0
2018-06-27,0.2501,0.28,0.2501,0.2684,9368,93.7874999999999,105.0,93.7874999999999,100.65,24.9813333333334,0.0,1.0
2018-06-28,0.268,0.28,0.268,0.268,2811,100.5,105.0,100.5,100.5,7.496,0.0,1.0
2018-06-29,0.28,0.28,0.2752,0.2752,3750,105.0,105.0,103.2,103.2,10,0.0,1.0
2018-07-02,0.28,0.28,0.2752,0.2799,7000,105.0,105.0,103.2,104.9625,18.6666666666667,0.0,1.0
2018-07-03,0.28,0.28,0.25,0.268,9967,105.0,105.0,93.7499999999999,100.5,26.5786666666667,0.0,1.0
2018-07-05,0.28,0.28,0.28,0.28,500,105.0,105.0,105.0,105.0,1.33333333333333,0.0,1.0
2018-07-06,0.28,0.28,0.25,0.25,4700,105.0,105.0,93.7499999999999,93.7499999999999,12.5333333333333,0.0,1.0
2018-07-09,0.28,0.28,0.28,0.28,100,105.0,105.0,105.0,105.0,0.266666666666667,0.0,1.0
2018-07-10,0.28,0.28,0.28,0.28,5,105.0,105.0,105.0,105.0,0.0133333333333333,0.0,1.0
2018-07-11,0.28,0.28,0.28,0.28,5890,105.0,105.0,105.0,105.0,15.7066666666667,0.0,1.0
2018-07-13,0.28,0.28,0.268,0.268,10000,105.0,105.0,100.5,100.5,26.6666666666667,0.0,1.0
2018-07-16,0.28,0.28,0.25,0.25,6086,105.0,105.0,93.7499999999999,93.7499999999999,16.2293333333333,0.0,1.0
2018-07-17,0.3,0.3,0.28,0.285,8250,112.5,112.5,105.0,106.875,22,0.0,1.0
2018-07-18,0.3,0.3,0.3,0.3,622,112.5,112.5,112.5,112.5,1.65866666666667,0.0,1.0
2018-07-20,0.3,0.3,0.3,0.3,3600,112.5,112.5,112.5,112.5,9.6,0.0,1.0
2018-07-23,0.3,0.3,0.3,0.3,52,112.5,112.5,112.5,112.5,0.138666666666667,0.0,1.0
2018-07-24,0.3,0.3,0.28,0.28,3900,112.5,112.5,105.0,105.0,10.4,0.0,1.0
2018-07-26,0.3,0.3,0.25,0.28,13319,112.5,112.5,93.7499999999999,105.0,35.5173333333333,0.0,1.0
2018-07-27,0.3,0.3,0.3,0.3,1100,112.5,112.5,112.5,112.5,2.93333333333333,0.0,1.0
2018-07-30,0.3,0.3,0.264,0.28,5000,112.5,112.5,98.9999999999999,105.0,13.3333333333333,0.0,1.0
2018-08-01,0.3,0.3,0.292,0.3,7000,112.5,112.5,109.5,112.5,18.6666666666667,0.0,1.0
2018-08-02,0.295,0.3,0.295,0.3,18783,110.625,112.5,110.625,112.5,50.088,0.0,1.0
2018-08-03,0.3,0.3,0.295,0.3,2889,112.5,112.5,110.625,112.5,7.704,0.0,1.0
2018-08-06,0.3,0.3,0.298,0.3,13500,112.5,112.5,111.75,112.5,36,0.0,1.0
2018-08-07,0.295,0.298,0.295,0.298,4228,110.625,111.75,110.625,111.75,11.2746666666667,0.0,1.0
2018-08-10,0.2982,0.2992,0.2982,0.2992,1131,111.825,112.2,111.825,112.2,3.016,0.0,1.0
2018-08-13,0.3,0.3,0.298,0.298,3589,112.5,112.5,111.75,111.75,9.57066666666667,0.0,1.0
2018-08-14,0.298,0.3,0.298,0.3,1152,111.75,112.5,111.75,112.5,3.072,0.0,1.0
2018-08-20,0.2992,0.2992,0.2992,0.2992,1000,112.2,112.2,112.2,112.2,2.66666666666667,0.0,1.0
2018-08-21,0.298,0.2988,0.298,0.2988,4501,111.75,112.05,111.75,112.05,12.0026666666667,0.0,1.0
2018-08-22,0.3,0.3,0.205,0.3,4900,112.5,112.5,76.8749999999999,112.5,13.0666666666667,0.0,1.0
2018-08-23,0.35,0.35,0.31,0.31,56117,131.25,131.25,116.25,116.25,149.645333333333,0.0,1.0
2018-08-24,0.35,0.35,0.34,0.34,404,131.25,131.25,127.5,127.5,1.07733333333333,0.0,1.0
2018-08-27,0.32,0.32,0.32,0.32,1294,120.0,120.0,120.0,120.0,3.45066666666667,0.0,1.0
2018-08-28,0.298,0.298,0.298,0.298,1000,111.75,111.75,111.75,111.75,2.66666666666667,0.0,1.0
2018-08-29,0.3,0.306,0.3,0.306,290,112.5,114.75,112.5,114.75,0.773333333333333,0.0,1.0
2018-08-30,0.3,0.3,0.3,0.3,500,112.5,112.5,112.5,112.5,1.33333333333333,0.0,1.0
2018-08-31,0.3,0.3,0.3,0.3,789,112.5,112.5,112.5,112.5,2.104,0.0,1.0
2018-09-04,0.33,0.33,0.318,0.318,3000,123.75,123.75,119.25,119.25,8,0.0,1.0
2018-09-05,0.33,0.33,0.327,0.33,2570,123.75,123.75,122.625,123.75,6.85333333333333,0.0,1.0
2018-09-07,0.33,0.33,0.33,0.33,300,123.75,123.75,123.75,123.75,0.8,0.0,1.0
2018-09-10,0.33,0.33,0.33,0.33,100,123.75,123.75,123.75,123.75,0.266666666666667,0.0,1.0
2018-09-11,0.33,0.33,0.33,0.33,1000,123.75,123.75,123.75,123.75,2.66666666666667,0.0,1.0
2018-09-12,0.3025,0.3025,0.3025,0.3025,970,113.4375,113.4375,113.4375,113.4375,2.58666666666667,0.0,1.0
2018-09-13,0.3025,0.3025,0.3025,0.3025,57,113.4375,113.4375,113.4375,113.4375,0.152,0.0,1.0
2018-09-18,0.33,0.33,0.3,0.3,1633,123.75,123.75,112.5,112.5,4.35466666666667,0.0,1.0
2018-09-19,0.35,0.35,0.35,0.35,1563,131.25,131.25,131.25,131.25,4.168,0.0,1.0
2018-09-20,0.36,0.36,0.35,0.35,33081,135.0,135.0,131.25,131.25,88.216,0.0,1.0
2018-09-21,0.38,0.38,0.35596,0.35596,16485,142.5,142.5,133.485,133.485,43.96,0.0,1.0
2018-09-24,0.38,0.38,0.38,0.38,620,142.5,142.5,142.5,142.5,1.65333333333333,0.0,1.0
2018-09-27,0.38,0.38,0.36,0.36,7950,142.5,142.5,135.0,135.0,21.2,0.0,1.0
2018-09-28,0.342,0.366,0.342,0.366,413,128.25,137.25,128.25,137.25,1.10133333333333,0.0,1.0
2018-10-01,0.363,0.363,0.363,0.363,150,136.125,136.125,136.125,136.125,0.4,0.0,1.0
2018-10-02,0.363,0.363,0.363,0.363,5,136.125,136.125,136.125,136.125,0.0133333333333333,0.0,1.0
2018-10-03,0.37,0.37,0.37,0.37,2631,138.75,138.75,138.75,138.75,7.016,0.0,1.0
2018-10-05,0.382,0.382,0.382,0.382,1026,143.25,143.25,143.25,143.25,2.736,0.0,1.0
2018-10-08,0.39,0.39,0.39,0.39,300,146.25,146.25,146.25,146.25,0.8,0.0,1.0
2018-10-09,0.42,0.42,0.42,0.42,200,157.5,157.5,157.5,157.5,0.533333333333333,0.0,1.0
2018-10-10,0.42,0.42,0.42,0.42,232,157.5,157.5,157.5,157.5,0.618666666666667,0.0,1.0
2018-10-11,0.393,0.393,0.393,0.393,715,147.375,147.375,147.375,147.375,1.90666666666667,0.0,1.0
2018-10-12,0.42,0.42,0.412,0.42,13219,157.5,157.5,154.5,157.5,35.2506666666667,0.0,1.0
2018-10-15,0.5,0.5,0.42,0.42,18881,187.5,187.5,157.5,157.5,50.3493333333333,0.0,1.0
2018-10-16,0.6,0.6,0.51,0.51,6412,225.0,225.0,191.25,191.25,17.0986666666667,0.0,1.0
2018-10-17,0.43,0.605,0.43,0.6,38101,161.25,226.875,161.25,225.0,101.602666666667,0.0,1.0
2018-10-19,0.45,0.61,0.45,0.61,1100,168.75,228.75,168.75,228.75,2.93333333333333,0.0,1.0
2018-10-23,0.45,0.48,0.42,0.48,25100,168.75,180.0,157.5,180.0,66.9333333333333,0.0,1.0
2018-10-26,0.44,0.6,0.44,0.51,5563,165.0,225.0,165.0,191.25,14.8346666666667,0.0,1.0
2018-10-29,0.535,0.535,0.535,0.535,105,200.625,200.625,200.625,200.625,0.28,0.0,1.0
2018-10-30,0.51,0.51,0.5,0.5,2200,191.25,191.25,187.5,187.5,5.86666666666667,0.0,1.0
2018-10-31,0.51,0.51,0.5,0.5,4461,191.25,191.25,187.5,187.5,11.896,0.0,1.0
2018-11-01,0.55,0.55,0.55,0.55,785,206.25,206.25,206.25,206.25,2.09333333333333,0.0,1.0
2018-11-05,0.51,0.557,0.51,0.557,2267,191.25,208.875,191.25,208.875,6.04533333333333,0.0,1.0
2018-11-06,0.56,0.56,0.56,0.56,1000,210.0,210.0,210.0,210.0,2.66666666666667,0.0,1.0
2018-11-07,0.59,0.6,0.56,0.56,10500,221.25,225.0,210.0,210.0,28,0.0,1.0
2018-11-12,0.5899,0.5899,0.51,0.51,1800,221.2125,221.2125,191.25,191.25,4.8,0.0,1.0
2018-11-13,0.59,0.59,0.5899,0.5899,3700,221.25,221.25,221.2125,221.2125,9.86666666666667,0.0,1.0
2018-11-14,0.59,0.59,0.58,0.58,2200,221.25,221.25,217.5,217.5,5.86666666666667,0.0,1.0
2018-11-15,0.58,0.585,0.58,0.585,2250,217.5,219.375,217.5,219.375,6,0.0,1.0
2018-11-16,0.58,0.58,0.58,0.58,52,217.5,217.5,217.5,217.5,0.138666666666667,0.0,1.0
2018-11-19,0.53,0.58,0.53,0.58,30791,198.75,217.5,198.75,217.5,82.1093333333333,0.0,1.0
2018-11-20,0.53,0.53,0.53,0.53,50,198.75,198.75,198.75,198.75,0.133333333333333,0.0,1.0
2018-11-21,0.53,0.53,0.53,0.53,200,198.75,198.75,198.75,198.75,0.533333333333333,0.0,1.0
2018-11-23,0.55,0.55,0.54,0.54,2000,206.25,206.25,202.5,202.5,5.33333333333333,0.0,1.0
2018-11-26,0.55,0.55,0.55,0.55,50,206.25,206.25,206.25,206.25,0.133333333333333,0.0,1.0
2018-11-27,0.48,0.55,0.48,0.515,9220,180.0,206.25,180.0,193.125,24.5866666666667,0.0,1.0
2018-11-28,0.3091,0.3999,0.27,0.3,36793,115.9125,149.9625,101.25,112.5,98.1146666666667,0.0,1.0
2018-11-29,0.22,0.4,0.15,0.4,165354,82.4999999999999,150.0,56.25,150.0,440.944000000001,0.0,1.0
2018-11-30,0.21,0.25,0.2005,0.21,17733,78.7499999999999,93.7499999999999,75.1875,78.7499999999999,47.2880000000001,0.0,1.0
2018-12-03,0.25,0.3,0.21,0.26,19539,93.7499999999999,112.5,78.7499999999999,97.4999999999999,52.1040000000001,0.0,1.0
2018-12-04,0.24,0.26,0.22,0.22,10005,89.9999999999999,97.4999999999999,82.4999999999999,82.4999999999999,26.68,0.0,1.0
2018-12-06,0.22,0.25,0.22,0.25,19250,82.4999999999999,93.7499999999999,82.4999999999999,93.7499999999999,51.3333333333334,0.0,1.0
2018-12-07,0.22,0.23,0.22,0.22,5026,82.4999999999999,86.25,82.4999999999999,82.4999999999999,13.4026666666667,0.0,1.0
2018-12-10,0.24,0.24,0.23,0.23,4500,89.9999999999999,89.9999999999999,86.25,86.25,12,0.0,1.0
2018-12-11,0.24,0.24,0.24,0.24,1000,89.9999999999999,89.9999999999999,89.9999999999999,89.9999999999999,2.66666666666667,0.0,1.0
2018-12-12,0.22,0.395,0.22,0.25,9054,82.4999999999999,148.125,82.4999999999999,93.7499999999999,24.144,0.0,1.0
2018-12-13,0.23,0.24,0.23,0.24,2220,86.25,89.9999999999999,86.25,89.9999999999999,5.92,0.0,1.0
2018-12-14,0.23,0.23,0.23,0.23,789,86.25,86.25,86.25,86.25,2.104,0.0,1.0
2018-12-17,0.27,0.27,0.25,0.25,5128,101.25,101.25,93.7499999999999,93.7499999999999,13.6746666666667,0.0,1.0
2018-12-18,0.27,0.27,0.2601,0.2601,9738,101.25,101.25,97.5374999999999,97.5374999999999,25.968,0.0,1.0
2018-12-19,0.275,0.278,0.26,0.26,4157,103.125,104.25,97.4999999999999,97.4999999999999,11.0853333333333,0.0,1.0
2018-12-20,0.26,0.28,0.26,0.28,10700,97.4999999999999,105.0,97.4999999999999,105.0,28.5333333333334,0.0,1.0
2018-12-24,0.26,0.26,0.26,0.26,15,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,0.04,0.0,1.0
2018-12-26,0.26,0.26,0.25,0.25,3360,97.4999999999999,97.4999999999999,93.7499999999999,93.7499999999999,8.96000000000001,0.0,1.0
2018-12-28,0.21,0.26,0.17,0.25,33471,78.7499999999999,97.4999999999999,63.75,93.7499999999999,89.2560000000001,0.0,1.0
2018-12-31,0.27,0.28,0.24,0.28,9651,101.25,105.0,89.9999999999999,105.0,25.736,0.0,1.0
2019-01-02,0.26,0.27,0.23,0.268,22600,97.4999999999999,101.25,86.25,100.5,60.2666666666667,0.0,1.0
2019-01-03,0.27,0.27,0.265,0.265,7000,101.25,101.25,99.3749999999999,99.3749999999999,18.6666666666667,0.0,1.0
2019-01-04,0.265,0.265,0.265,0.265,1000,99.3749999999999,99.3749999999999,99.3749999999999,99.3749999999999,2.66666666666667,0.0,1.0
2019-01-07,0.288,0.29,0.2678,0.29,7650,108.0,108.75,100.425,108.75,20.4,0.0,1.0
2019-01-08,0.2755,0.29,0.26,0.2655,7028,103.3125,108.75,97.4999999999999,99.5624999999999,18.7413333333333,0.0,1.0
2019-01-09,0.27,0.298,0.27,0.298,2550,101.25,111.75,101.25,111.75,6.8,0.0,1.0
2019-01-10,0.26,0.28,0.24,0.24,4541,97.4999999999999,105.0,89.9999999999999,89.9999999999999,12.1093333333333,0.0,1.0
2019-01-11,0.26,0.26,0.26,0.26,50,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,0.133333333333333,0.0,1.0
2019-01-14,0.24,0.28,0.24,0.26,3410,89.9999999999999,105.0,89.9999999999999,97.4999999999999,9.09333333333334,0.0,1.0
2019-01-15,0.28,0.28,0.26,0.26,2001,105.0,105.0,97.4999999999999,97.4999999999999,5.336,0.0,1.0
2019-01-16,0.29,0.29,0.29,0.29,1600,108.75,108.75,108.75,108.75,4.26666666666667,0.0,1.0
2019-01-17,0.29,0.29,0.251,0.255,2469,108.75,108.75,94.1249999999999,95.6249999999999,6.584,0.0,1.0
2019-01-22,0.24,0.24,0.24,0.24,450,89.9999999999999,89.9999999999999,89.9999999999999,89.9999999999999,1.2,0.0,1.0
2019-01-23,0.29,0.29,0.29,0.29,2000,108.75,108.75,108.75,108.75,5.33333333333333,0.0,1.0
2019-01-24,0.29,0.29,0.29,0.29,50,108.75,108.75,108.75,108.75,0.133333333333333,0.0,1.0
2019-01-25,0.245,0.29,0.245,0.29,3600,91.8749999999999,108.75,91.8749999999999,108.75,9.60000000000001,0.0,1.0
2019-01-28,0.31,0.31,0.25,0.2775,2260,116.25,116.25,93.7499999999999,104.0625,6.02666666666667,0.0,1.0
2019-01-29,0.21,0.47,0.21,0.47,57271,78.7499999999999,176.25,78.7499999999999,176.25,152.722666666667,0.0,1.0
2019-01-30,0.25,0.25,0.245,0.245,2500,93.7499999999999,93.7499999999999,91.8749999999999,91.8749999999999,6.66666666666667,0.0,1.0
2019-01-31,0.28,0.28,0.28,0.28,2000,105.0,105.0,105.0,105.0,5.33333333333333,0.0,1.0
2019-02-01,0.44,0.45,0.2463,0.2463,12300,165.0,168.75,92.3624999999999,92.3624999999999,32.8,0.0,1.0
2019-02-04,0.3976,0.54,0.2943,0.435,9355,149.1,202.5,110.3625,163.125,24.9466666666667,0.0,1.0
2019-02-05,0.3,0.314105,0.3,0.314105,3000,112.5,117.789375,112.5,117.789375,8,0.0,1.0
2019-02-06,0.348,0.348,0.348,0.348,500,130.5,130.5,130.5,130.5,1.33333333333333,0.0,1.0
2019-02-07,0.427,0.427,0.32,0.32,1831,160.125,160.125,120.0,120.0,4.88266666666667,0.0,1.0
2019-02-08,0.3826,0.3826,0.3,0.3,958,143.475,143.475,112.5,112.5,2.55466666666667,0.0,1.0
2019-02-11,0.371,0.381,0.3,0.32,3926,139.125,142.875,112.5,120.0,10.4693333333333,0.0,1.0
2019-02-12,0.43,0.43,0.43,0.43,1000,161.25,161.25,161.25,161.25,2.66666666666667,0.0,1.0
2019-02-13,0.3,0.3,0.3,0.3,1000,112.5,112.5,112.5,112.5,2.66666666666667,0.0,1.0
2019-02-14,0.43,0.5,0.4,0.4,20780,161.25,187.5,150.0,150.0,55.4133333333333,0.0,1.0
2019-02-15,0.37,0.37,0.3695,0.3695,3165,138.75,138.75,138.5625,138.5625,8.44,0.0,1.0
2019-02-19,0.3695,0.37,0.33,0.33,4113,138.5625,138.75,123.75,123.75,10.968,0.0,1.0
2019-02-20,0.33,0.36,0.33,0.36,1303,123.75,135.0,123.75,135.0,3.47466666666667,0.0,1.0
2019-02-21,0.47,0.47,0.47,0.47,1085,176.25,176.25,176.25,176.25,2.89333333333333,0.0,1.0
2019-02-26,0.33,0.33,0.33,0.33,526,123.75,123.75,123.75,123.75,1.40266666666667,0.0,1.0
2019-02-27,0.33,0.33,0.33,0.33,60,123.75,123.75,123.75,123.75,0.16,0.0,1.0
2019-03-04,0.33,0.36,0.33,0.36,1201,123.75,135.0,123.75,135.0,3.20266666666667,0.0,1.0
2019-03-05,0.36,0.36,0.36,0.36,1000,135.0,135.0,135.0,135.0,2.66666666666667,0.0,1.0
2019-03-08,0.36,0.36,0.36,0.36,5400,135.0,135.0,135.0,135.0,14.4,0.0,1.0
2019-03-13,0.38,0.38,0.38,0.38,200,142.5,142.5,142.5,142.5,0.533333333333333,0.0,1.0
2019-03-15,0.38,0.38,0.38,0.38,1,142.5,142.5,142.5,142.5,0.00266666666666667,0.0,1.0
2019-03-19,0.33,0.34,0.33,0.34,5900,123.75,127.5,123.75,127.5,15.7333333333333,0.0,1.0
2019-03-21,0.38,0.38,0.122,0.38,3578,142.5,142.5,45.75,142.5,9.54133333333333,0.0,1.0
2019-03-22,0.38,0.38,0.122,0.122,10118,142.5,142.5,45.75,45.75,26.9813333333333,0.0,1.0
2019-03-25,0.45,0.45,0.38,0.38,1580,168.75,168.75,142.5,142.5,4.21333333333333,0.0,1.0
2019-03-26,0.45,0.45,0.45,0.45,7,168.75,168.75,168.75,168.75,0.0186666666666667,0.0,1.0
2019-03-28,0.24195,0.24195,0.24195,0.24195,131,90.7312499999999,90.7312499999999,90.7312499999999,90.7312499999999,0.349333333333334,0.0,1.0
2019-03-29,0.44,0.44,0.24,0.24,4095,165.0,165.0,89.9999999999999,89.9999999999999,10.92,0.0,1.0
2019-04-01,0.44,0.44,0.44,0.44,52,165.0,165.0,165.0,165.0,0.138666666666667,0.0,1.0
2019-04-02,0.38656,0.38656,0.38656,0.38656,200,144.96,144.96,144.96,144.96,0.533333333333333,0.0,1.0
2019-04-03,0.398,0.398,0.235,0.235,2700,149.25,149.25,88.1249999999999,88.1249999999999,7.2,0.0,1.0
2019-04-05,0.23,0.398,0.23,0.398,6038,86.25,149.25,86.25,149.25,16.1013333333333,0.0,1.0
2019-04-08,0.39,0.39,0.39,0.39,1000,146.25,146.25,146.25,146.25,2.66666666666667,0.0,1.0
2019-04-12,0.27,0.27,0.27,0.27,450,101.25,101.25,101.25,101.25,1.2,0.0,1.0
2019-04-15,0.271,0.398,0.271,0.398,3200,101.625,149.25,101.625,149.25,8.53333333333333,0.0,1.0
2019-04-17,0.38,0.39,0.38,0.39,6001,142.5,146.25,142.5,146.25,16.0026666666667,0.0,1.0
2019-04-18,0.38,0.38,0.38,0.38,135,142.5,142.5,142.5,142.5,0.36,0.0,1.0
2019-04-22,0.38,0.38,0.38,0.38,500,142.5,142.5,142.5,142.5,1.33333333333333,0.0,1.0
2019-04-23,0.2811,0.2811,0.2811,0.2811,240,105.4125,105.4125,105.4125,105.4125,0.64,0.0,1.0
2019-04-24,0.39,0.39,0.38,0.38,6425,146.25,146.25,142.5,142.5,17.1333333333333,0.0,1.0
2019-04-25,0.29,0.3,0.29,0.3,3077,108.75,112.5,108.75,112.5,8.20533333333333,0.0,1.0
2019-04-26,0.3,0.3,0.3,0.3,4000,112.5,112.5,112.5,112.5,10.6666666666667,0.0,1.0
2019-04-29,0.4,0.4,0.295,0.295,13005,150.0,150.0,110.625,110.625,34.68,0.0,1.0
2019-05-01,0.35,0.35,0.34,0.34,2000,131.25,131.25,127.5,127.5,5.33333333333333,0.0,1.0
2019-05-02,0.291,0.3205,0.291,0.3205,262,109.125,120.1875,109.125,120.1875,0.698666666666667,0.0,1.0
2019-05-03,0.291,0.291,0.291,0.291,36,109.125,109.125,109.125,109.125,0.096,0.0,1.0
2019-05-06,0.3455,0.35,0.3455,0.35,2000,129.5625,131.25,129.5625,131.25,5.33333333333333,0.0,1.0
2019-05-07,0.26,0.26,0.26,0.26,400,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,1.06666666666667,0.0,1.0
2019-05-08,0.35,0.35,0.34,0.34,2020,131.25,131.25,127.5,127.5,5.38666666666667,0.0,1.0
2019-05-10,0.35,0.35,0.31,0.31,4000,131.25,131.25,116.25,116.25,10.6666666666667,0.0,1.0
2019-05-13,0.4,0.4,0.39,0.39,2000,150.0,150.0,146.25,146.25,5.33333333333333,0.0,1.0
2019-05-14,0.35,0.4,0.2606,0.35,3744,131.25,150.0,97.7249999999999,131.25,9.984,0.0,1.0
2019-05-15,0.3899,0.3899,0.35,0.35,5500,146.2125,146.2125,131.25,131.25,14.6666666666667,0.0,1.0
2019-05-16,0.35,0.35,0.35,0.35,1104,131.25,131.25,131.25,131.25,2.944,0.0,1.0
2019-05-17,0.32,0.32,0.293,0.293,2000,120.0,120.0,109.875,109.875,5.33333333333333,0.0,1.0
2019-05-20,0.35,0.35,0.29,0.32,4231,131.25,131.25,108.75,120.0,11.2826666666667,0.0,1.0
2019-05-21,0.29,0.35,0.29,0.34,2484,108.75,131.25,108.75,127.5,6.624,0.0,1.0
2019-05-22,0.29,0.35,0.29,0.29,6031,108.75,131.25,108.75,108.75,16.0826666666667,0.0,1.0
2019-05-23,0.32005,0.32005,0.32005,0.32005,1000,120.01875,120.01875,120.01875,120.01875,2.66666666666667,0.0,1.0
2019-05-24,0.3499,0.3499,0.3499,0.3499,3000,131.2125,131.2125,131.2125,131.2125,8,0.0,1.0
2019-05-28,0.3499,0.3499,0.3499,0.3499,30,131.2125,131.2125,131.2125,131.2125,0.08,0.0,1.0
2019-05-29,0.33,0.3495,0.291,0.3495,8116,123.75,131.0625,109.125,131.0625,21.6426666666667,0.0,1.0
2019-05-30,0.33,0.33,0.33,0.33,5,123.75,123.75,123.75,123.75,0.0133333333333333,0.0,1.0
2019-05-31,0.33,0.33,0.325,0.325,1945,123.75,123.75,121.875,121.875,5.18666666666667,0.0,1.0
2019-06-04,0.35,0.35,0.325,0.325,4264,131.25,131.25,121.875,121.875,11.3706666666667,0.0,1.0
2019-06-05,0.35,0.35,0.35,0.35,3,131.25,131.25,131.25,131.25,0.008,0.0,1.0
2019-06-06,0.35,0.35,0.325,0.325,293,131.25,131.25,121.875,121.875,0.781333333333333,0.0,1.0
2019-06-10,0.36,0.385,0.3,0.385,6500,135.0,144.375,112.5,144.375,17.3333333333333,0.0,1.0
2019-06-11,0.33,0.37,0.3,0.37,2377,123.75,138.75,112.5,138.75,6.33866666666667,0.0,1.0
2019-06-13,0.37,0.37,0.335,0.335,2711,138.75,138.75,125.625,125.625,7.22933333333333,0.0,1.0
2019-06-14,0.3,0.3,0.3,0.3,1500,112.5,112.5,112.5,112.5,4,0.0,1.0
2019-06-17,0.36,0.385,0.335,0.335,9613,135.0,144.375,125.625,125.625,25.6346666666667,0.0,1.0
2019-06-18,0.325,0.37,0.325,0.37,4593,121.875,138.75,121.875,138.75,12.248,0.0,1.0
2019-06-19,0.3475,0.3475,0.3475,0.3475,2000,130.3125,130.3125,130.3125,130.3125,5.33333333333333,0.0,1.0
2019-06-20,0.3475,0.3475,0.3475,0.3475,10,130.3125,130.3125,130.3125,130.3125,0.0266666666666667,0.0,1.0
2019-06-24,0.38,0.39,0.3775,0.3775,6387,142.5,146.25,141.5625,141.5625,17.032,0.0,1.0
2019-06-25,0.39,0.39,0.38,0.38,3515,146.25,146.25,142.5,142.5,9.37333333333333,0.0,1.0
2019-06-26,0.37,0.387,0.37,0.387,5333,138.75,145.125,138.75,145.125,14.2213333333333,0.0,1.0
2019-06-27,0.3495,0.35,0.3495,0.35,4000,131.0625,131.25,131.0625,131.25,10.6666666666667,0.0,1.0
2019-06-28,0.36,0.389,0.3495,0.3495,5000,135.0,145.875,131.0625,131.0625,13.3333333333333,0.0,1.0
2019-07-02,0.32,0.32,0.261,0.3,36269,120.0,120.0,97.8749999999999,112.5,96.7173333333333,0.0,1.0
2019-07-03,0.33,0.33,0.296,0.296,2000,123.75,123.75,111.0,111.0,5.33333333333333,0.0,1.0
2019-07-05,0.32728,0.32728,0.32728,0.32728,468,122.73,122.73,122.73,122.73,1.248,0.0,1.0
2019-07-08,0.33,0.33,0.261,0.261,5200,123.75,123.75,97.8749999999999,97.8749999999999,13.8666666666667,0.0,1.0
2019-07-09,0.3164,0.3164,0.3164,0.3164,100,118.65,118.65,118.65,118.65,0.266666666666667,0.0,1.0
2019-07-10,0.33,0.33,0.33,0.33,3000,123.75,123.75,123.75,123.75,8,0.0,1.0
2019-07-12,0.33,0.33,0.33,0.33,6809,123.75,123.75,123.75,123.75,18.1573333333333,0.0,1.0
2019-07-15,0.3295,0.3295,0.3295,0.3295,1000,123.5625,123.5625,123.5625,123.5625,2.66666666666667,0.0,1.0
2019-07-16,0.33,0.33,0.3,0.3,6655,123.75,123.75,112.5,112.5,17.7466666666667,0.0,1.0
2019-07-17,0.33,0.33,0.325,0.33,10500,123.75,123.75,121.875,123.75,28,0.0,1.0
2019-07-18,0.3475,0.35,0.31,0.31,3957,130.3125,131.25,116.25,116.25,10.552,0.0,1.0
2019-07-22,0.33,0.348,0.308,0.334,8450,123.75,130.5,115.5,125.25,22.5333333333333,0.0,1.0
2019-07-23,0.35,0.35,0.348,0.348,3500,131.25,131.25,130.5,130.5,9.33333333333333,0.0,1.0
2019-07-25,0.35,0.35,0.32,0.32,10200,131.25,131.25,120.0,120.0,27.2,0.0,1.0
2019-07-26,0.35,0.35,0.35,0.35,847,131.25,131.25,131.25,131.25,2.25866666666667,0.0,1.0
2019-07-29,0.33,0.45,0.33,0.35,21203,123.75,168.75,123.75,131.25,56.5413333333333,0.0,1.0
2019-07-30,0.4199,0.47,0.3009,0.46,6737,157.4625,176.25,112.8375,172.5,17.9653333333333,0.0,1.0
2019-07-31,0.359,0.38,0.359,0.38,2000,134.625,142.5,134.625,142.5,5.33333333333333,0.0,1.0
2019-08-01,0.42,0.42,0.301,0.301,2200,157.5,157.5,112.875,112.875,5.86666666666667,0.0,1.0
2019-08-02,0.39,0.39,0.39,0.39,1536,146.25,146.25,146.25,146.25,4.096,0.0,1.0
2019-08-05,0.39,0.46,0.35,0.46,4890,146.25,172.5,131.25,172.5,13.04,0.0,1.0
2019-08-06,0.39,0.39,0.39,0.39,52,146.25,146.25,146.25,146.25,0.138666666666667,0.0,1.0
2019-08-07,0.42,0.42,0.42,0.42,1215,157.5,157.5,157.5,157.5,3.24,0.0,1.0
2019-08-08,0.42,0.42,0.31868,0.31868,794,157.5,157.5,119.505,119.505,2.11733333333333,0.0,1.0
2019-08-09,0.4452,0.4452,0.3008,0.3008,5157,166.95,166.95,112.8,112.8,13.752,0.0,1.0
2019-08-12,0.4,0.4,0.3504,0.4,5005,150.0,150.0,131.4,150.0,13.3466666666667,0.0,1.0
2019-08-13,0.44,0.44,0.44,0.44,3000,165.0,165.0,165.0,165.0,8,0.0,1.0
2019-08-14,0.4,0.4,0.4,0.4,2000,150.0,150.0,150.0,150.0,5.33333333333333,0.0,1.0
2019-08-16,0.4,0.44,0.375,0.375,33256,150.0,165.0,140.625,140.625,88.6826666666667,0.0,1.0
2019-08-19,0.385,0.39,0.385,0.385,5000,144.375,146.25,144.375,144.375,13.3333333333333,0.0,1.0
2019-08-21,0.395,0.395,0.395,0.395,3000,148.125,148.125,148.125,148.125,8,0.0,1.0
2019-08-26,0.41,0.41,0.395,0.395,3500,153.75,153.75,148.125,148.125,9.33333333333333,0.0,1.0
2019-08-28,0.3801,0.46,0.3801,0.46,1350,142.5375,172.5,142.5375,172.5,3.6,0.0,1.0
2019-08-30,0.42,0.42,0.4,0.4,2078,157.5,157.5,150.0,150.0,5.54133333333333,0.0,1.0
2019-09-06,0.42,0.42,0.4,0.4,6250,157.5,157.5,150.0,150.0,16.6666666666667,0.0,1.0
2019-09-09,0.38,0.38025,0.38,0.38025,2021,142.5,142.59375,142.5,142.59375,5.38933333333333,0.0,1.0
2019-09-10,0.42,0.42,0.42,0.42,1000,157.5,157.5,157.5,157.5,2.66666666666667,0.0,1.0
2019-09-13,0.405,0.405,0.405,0.405,2000,151.875,151.875,151.875,151.875,5.33333333333333,0.0,1.0
2019-09-16,0.44,0.44,0.41,0.41,2000,165.0,165.0,153.75,153.75,5.33333333333333,0.0,1.0
2019-09-17,0.44,0.44,0.44,0.44,626,165.0,165.0,165.0,165.0,1.66933333333333,0.0,1.0
2019-09-19,0.46,0.46,0.46,0.46,500,172.5,172.5,172.5,172.5,1.33333333333333,0.0,1.0
2019-09-24,0.42,0.42,0.42,0.42,1000,157.5,157.5,157.5,157.5,2.66666666666667,0.0,1.0
2019-09-25,0.43,0.43,0.38,0.38,1589,161.25,161.25,142.5,142.5,4.23733333333333,0.0,1.0
2019-09-27,0.261,0.39,0.261,0.39,28100,97.8749999999999,146.25,97.8749999999999,146.25,74.9333333333334,0.0,1.0
2019-09-30,0.4,0.4,0.36,0.36,8651,150.0,150.0,135.0,135.0,23.0693333333333,0.0,1.0
2019-10-01,0.419,0.419,0.419,0.419,1815,157.125,157.125,157.125,157.125,4.84,0.0,1.0
2019-10-02,0.261,0.261,0.261,0.261,267,97.8749999999999,97.8749999999999,97.8749999999999,97.8749999999999,0.712000000000001,0.0,1.0
2019-10-03,0.38,0.43,0.374,0.43,4200,142.5,161.25,140.25,161.25,11.2,0.0,1.0
2019-10-04,0.42,0.42,0.3,0.3,756,157.5,157.5,112.5,112.5,2.016,0.0,1.0
2019-10-07,0.4,0.4,0.4,0.4,2500,150.0,150.0,150.0,150.0,6.66666666666667,0.0,1.0
2019-10-09,0.38,0.38,0.38,0.38,2010,142.5,142.5,142.5,142.5,5.36,0.0,1.0
2019-10-10,0.42,0.42,0.42,0.42,2844,157.5,157.5,157.5,157.5,7.584,0.0,1.0
2019-10-14,0.4452,0.4452,0.4452,0.4452,2000,166.95,166.95,166.95,166.95,5.33333333333333,0.0,1.0
2019-10-16,0.4,0.4,0.4,0.4,2000,150.0,150.0,150.0,150.0,5.33333333333333,0.0,1.0
2019-10-18,0.43,0.43,0.4,0.4,4000,161.25,161.25,150.0,150.0,10.6666666666667,0.0,1.0
2019-10-24,0.439,0.439,0.399,0.399,2000,164.625,164.625,149.625,149.625,5.33333333333333,0.0,1.0
2019-10-28,0.42,0.42,0.385,0.385,2000,157.5,157.5,144.375,144.375,5.33333333333333,0.0,1.0
2019-10-29,0.41,0.41,0.38505,0.38505,2250,153.75,153.75,144.39375,144.39375,6,0.0,1.0
2019-10-31,0.378,0.42,0.378,0.385,2473,141.75,157.5,141.75,144.375,6.59466666666667,0.0,1.0
2019-11-01,0.4195,0.4195,0.3535,0.3825,5623,157.3125,157.3125,132.5625,143.4375,14.9946666666667,0.0,1.0
2019-11-05,0.38,0.42,0.35,0.35,1606,142.5,157.5,131.25,131.25,4.28266666666667,0.0,1.0
2019-11-08,0.3535,0.3535,0.35,0.35,1230,132.5625,132.5625,131.25,131.25,3.28,0.0,1.0
2019-11-11,0.42,0.42,0.35,0.385,2300,157.5,157.5,131.25,144.375,6.13333333333333,0.0,1.0
2019-11-13,0.42,0.42,0.385,0.385,4000,157.5,157.5,144.375,144.375,10.6666666666667,0.0,1.0
2019-11-15,0.365,0.38,0.365,0.38,1377,136.875,142.5,136.875,142.5,3.672,0.0,1.0
2019-11-18,0.39,0.39,0.39,0.39,1000,146.25,146.25,146.25,146.25,2.66666666666667,0.0,1.0
2019-11-19,0.43,0.43,0.43,0.43,2273,161.25,161.25,161.25,161.25,6.06133333333333,0.0,1.0
2019-11-20,0.43,0.43,0.43,0.43,1,161.25,161.25,161.25,161.25,0.00266666666666667,0.0,1.0
2019-11-22,0.43,0.43,0.43,0.43,57,161.25,161.25,161.25,161.25,0.152,0.0,1.0
2019-11-25,0.35,0.38,0.35,0.365,10400,131.25,142.5,131.25,136.875,27.7333333333333,0.0,1.0
2019-11-26,0.44,0.44,0.44,0.44,1000,165.0,165.0,165.0,165.0,2.66666666666667,0.0,1.0
2019-11-27,0.44,0.44,0.44,0.44,5,165.0,165.0,165.0,165.0,0.0133333333333333,0.0,1.0
2019-11-29,0.31,0.43,0.31,0.43,1505,116.25,161.25,116.25,161.25,4.01333333333333,0.0,1.0
2019-12-02,0.35,0.35,0.31,0.31,4895,131.25,131.25,116.25,116.25,13.0533333333333,0.0,1.0
2019-12-03,0.3,0.35,0.261,0.261,3605,112.5,131.25,97.8749999999999,97.8749999999999,9.61333333333333,0.0,1.0
2019-12-04,0.35,0.35,0.31,0.31,6390,131.25,131.25,116.25,116.25,17.04,0.0,1.0
2019-12-05,0.35,0.35,0.2661,0.2661,6600,131.25,131.25,99.7874999999999,99.7874999999999,17.6,0.0,1.0
2019-12-06,0.3,0.3,0.3,0.3,558,112.5,112.5,112.5,112.5,1.488,0.0,1.0
2019-12-09,0.3,0.34,0.21,0.271,76460,112.5,127.5,78.7499999999999,101.625,203.893333333333,0.0,1.0
2019-12-10,0.3,0.3,0.24,0.28,10250,112.5,112.5,89.9999999999999,105.0,27.3333333333333,0.0,1.0
2019-12-11,0.2999,0.3,0.2999,0.3,366,112.4625,112.5,112.4625,112.5,0.976,0.0,1.0
2019-12-12,0.2999,0.2999,0.2999,0.2999,25,112.4625,112.4625,112.4625,112.4625,0.0666666666666667,0.0,1.0
2019-12-13,0.3,0.3,0.27,0.27,6032,112.5,112.5,101.25,101.25,16.0853333333333,0.0,1.0
2019-12-16,0.27,0.27,0.249,0.249,3544,101.25,101.25,93.3749999999999,93.3749999999999,9.45066666666667,0.0,1.0
2019-12-17,0.2999,0.3,0.27634,0.29995,20800,112.4625,112.5,103.6275,112.48125,55.4666666666667,0.0,1.0
2019-12-18,0.29,0.295,0.285,0.295,6474,108.75,110.625,106.875,110.625,17.264,0.0,1.0
2019-12-20,0.295,0.295,0.285,0.29,7400,110.625,110.625,106.875,108.75,19.7333333333333,0.0,1.0
2019-12-24,0.3,0.3,0.3,0.3,100,112.5,112.5,112.5,112.5,0.266666666666667,0.0,1.0
2019-12-26,0.29995,0.29995,0.29995,0.29995,100,112.48125,112.48125,112.48125,112.48125,0.266666666666667,0.0,1.0
2019-12-27,0.3,0.3,0.27,0.275,8078,112.5,112.5,101.25,103.125,21.5413333333333,0.0,1.0
2019-12-31,0.3,0.3,0.184,0.3,15810,112.5,112.5,69.0,112.5,42.16,0.0,1.0
2020-01-02,0.3,0.3,0.20735,0.2999,30500,112.5,112.5,77.75625,112.4625,81.3333333333333,0.0,1.0
2020-01-03,0.288,0.29,0.192,0.29,29379,108.0,108.75,72.0,108.75,78.344,0.0,1.0
2020-01-06,0.28,0.28,0.2525,0.25625,20252,105.0,105.0,94.6874999999999,96.0937499999999,54.0053333333333,0.0,1.0
2020-01-07,0.2538,0.28,0.2538,0.277904,2911,95.175,105.0,95.175,104.214,7.76266666666667,0.0,1.0
2020-01-08,0.25511,0.25511,0.25511,0.25511,325,95.6662499999999,95.6662499999999,95.6662499999999,95.6662499999999,0.866666666666667,0.0,1.0
2020-01-09,0.2745,0.2745,0.2669,0.2669,3675,102.9375,102.9375,100.0875,100.0875,9.8,0.0,1.0
2020-01-13,0.28,0.28,0.2669,0.2669,6800,105.0,105.0,100.0875,100.0875,18.1333333333333,0.0,1.0
2020-01-14,0.28,0.28,0.28,0.28,1691,105.0,105.0,105.0,105.0,4.50933333333333,0.0,1.0
2020-01-15,0.2538,0.2719,0.2538,0.2719,5000,95.175,101.9625,95.175,101.9625,13.3333333333333,0.0,1.0
2020-01-16,0.285,0.285,0.285,0.285,181,106.875,106.875,106.875,106.875,0.482666666666667,0.0,1.0
2020-01-21,0.295,0.338,0.2719,0.338,8538,110.625,126.75,101.9625,126.75,22.768,0.0,1.0
2020-01-22,0.2769,0.2769,0.2769,0.2769,145,103.8375,103.8375,103.8375,103.8375,0.386666666666667,0.0,1.0
2020-01-23,0.2769,0.2769,0.2769,0.2769,78,103.8375,103.8375,103.8375,103.8375,0.208,0.0,1.0
2020-01-24,0.27,0.3,0.27,0.295,21010,101.25,112.5,101.25,110.625,56.0266666666667,0.0,1.0
2020-01-27,0.3,0.3,0.2775,0.2775,1100,112.5,112.5,104.0625,104.0625,2.93333333333333,0.0,1.0
2020-01-29,0.2625,0.2625,0.224,0.255,4100,98.4374999999999,98.4374999999999,83.9999999999999,95.6249999999999,10.9333333333333,0.0,1.0
2020-01-30,0.2251,0.29,0.225,0.28,19885,84.4125,108.75,84.3749999999999,105.0,53.0266666666667,0.0,1.0
2020-01-31,0.25,0.265,0.25,0.265,4501,93.7499999999999,99.3749999999999,93.7499999999999,99.3749999999999,12.0026666666667,0.0,1.0
2020-02-05,0.28,0.28,0.252,0.252,2000,105.0,105.0,94.4999999999999,94.4999999999999,5.33333333333333,0.0,1.0
2020-02-06,0.28,0.28,0.2799,0.28,922,105.0,105.0,104.9625,105.0,2.45866666666667,0.0,1.0
2020-02-07,0.3,0.3,0.3,0.3,1000,112.5,112.5,112.5,112.5,2.66666666666667,0.0,1.0
2020-02-10,0.28,0.28,0.28,0.28,1500,105.0,105.0,105.0,105.0,4,0.0,1.0
2020-02-12,0.3,0.3,0.25755,0.3,17954,112.5,112.5,96.5812499999999,112.5,47.8773333333333,0.0,1.0
2020-02-13,0.29,0.3,0.29,0.3,5140,108.75,112.5,108.75,112.5,13.7066666666667,0.0,1.0
2020-02-18,0.23,0.29,0.23,0.29,6104,86.25,108.75,86.25,108.75,16.2773333333333,0.0,1.0
2020-02-19,0.298,0.3,0.27,0.3,13100,111.75,112.5,101.25,112.5,34.9333333333333,0.0,1.0
2020-02-21,0.2655,0.2655,0.2655,0.2655,140,99.5624999999999,99.5624999999999,99.5624999999999,99.5624999999999,0.373333333333334,0.0,1.0
2020-02-24,0.26405,0.2695,0.24,0.255725,12600,99.0187499999999,101.0625,89.9999999999999,95.8968749999999,33.6,0.0,1.0
2020-02-25,0.26455,0.298,0.26405,0.298,1500,99.2062499999999,111.75,99.0187499999999,111.75,4,0.0,1.0
2020-02-26,0.298,0.298,0.2673,0.2673,913,111.75,111.75,100.2375,100.2375,2.43466666666667,0.0,1.0
2020-02-27,0.2312,0.3,0.2312,0.3,3011,86.6999999999999,112.5,86.6999999999999,112.5,8.02933333333334,0.0,1.0
2020-02-28,0.2311,0.299,0.2311,0.265,4420,86.6625,112.125,86.6625,99.3749999999999,11.7866666666667,0.0,1.0
2020-03-02,0.295,0.299,0.26305,0.299,5000,110.625,112.125,98.6437499999999,112.125,13.3333333333333,0.0,1.0
2020-03-03,0.299,0.299,0.2305,0.2305,822,112.125,112.125,86.4375,86.4375,2.192,0.0,1.0
2020-03-04,0.265,0.289,0.2242,0.289,1417,99.3749999999999,108.375,84.0749999999999,108.375,3.77866666666667,0.0,1.0
2020-03-05,0.25,0.289,0.25,0.289,7558,93.7499999999999,108.375,93.7499999999999,108.375,20.1546666666667,0.0,1.0
2020-03-09,0.25,0.25,0.25,0.25,2105,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,5.61333333333334,0.0,1.0
2020-03-10,0.2699,0.2699,0.2699,0.2699,240,101.2125,101.2125,101.2125,101.2125,0.64,0.0,1.0
2020-03-11,0.27,0.279,0.27,0.279,6010,101.25,104.625,101.25,104.625,16.0266666666667,0.0,1.0
2020-03-12,0.25,0.27,0.226,0.226,5470,93.7499999999999,101.25,84.7499999999999,84.7499999999999,14.5866666666667,0.0,1.0
2020-03-13,0.27,0.27,0.24805,0.24805,700,101.25,101.25,93.0187499999999,93.0187499999999,1.86666666666667,0.0,1.0
2020-03-16,0.27,0.27,0.27,0.27,60,101.25,101.25,101.25,101.25,0.16,0.0,1.0
2020-03-17,0.27,0.27,0.27,0.27,95,101.25,101.25,101.25,101.25,0.253333333333333,0.0,1.0
2020-03-18,0.27,0.27,0.25,0.27,3850,101.25,101.25,93.7499999999999,101.25,10.2666666666667,0.0,1.0
2020-03-19,0.25,0.27,0.23,0.23,8155,93.7499999999999,101.25,86.25,86.25,21.7466666666667,0.0,1.0
2020-03-23,0.25,0.25,0.25,0.25,50,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0.133333333333333,0.0,1.0
2020-03-24,0.28,0.28,0.25505,0.28,3928,105.0,105.0,95.6437499999999,105.0,10.4746666666667,0.0,1.0
2020-03-25,0.28,0.28,0.28,0.28,10180,105.0,105.0,105.0,105.0,27.1466666666667,0.0,1.0
2020-03-26,0.25955,0.3,0.25955,0.3,5942,97.3312499999999,112.5,97.3312499999999,112.5,15.8453333333334,0.0,1.0
2020-03-27,0.2311,0.2311,0.2311,0.2311,978,86.6625,86.6625,86.6625,86.6625,2.608,0.0,1.0
2020-03-30,0.25955,0.25955,0.25955,0.25955,100,97.3312499999999,97.3312499999999,97.3312499999999,97.3312499999999,0.266666666666667,0.0,1.0
2020-03-31,0.26055,0.28895,0.2311,0.25955,6906,97.7062499999999,108.35625,86.6625,97.3312499999999,18.416,0.0,1.0
2020-04-01,0.28,0.3,0.26055,0.26055,9500,105.0,112.5,97.7062499999999,97.7062499999999,25.3333333333333,0.0,1.0
2020-04-02,0.3,0.3,0.2996,0.2996,5340,112.5,112.5,112.35,112.35,14.24,0.0,1.0
2020-04-03,0.3,0.3,0.28,0.28,6573,112.5,112.5,105.0,105.0,17.528,0.0,1.0
2020-04-06,0.24605,0.2699,0.2321,0.2699,9879,92.2687499999999,101.2125,87.0375,101.2125,26.344,0.0,1.0
2020-04-07,0.24605,0.26,0.24605,0.24605,6100,92.2687499999999,97.4999999999999,92.2687499999999,92.2687499999999,16.2666666666667,0.0,1.0
2020-04-08,0.26,0.26,0.24605,0.24605,9080,97.4999999999999,97.4999999999999,92.2687499999999,92.2687499999999,24.2133333333334,0.0,1.0
2020-04-09,0.248,0.25,0.232,0.25,7000,92.9999999999999,93.7499999999999,87.0,93.7499999999999,18.6666666666667,0.0,1.0
2020-04-13,0.23,0.235253,0.23,0.231,14567,86.25,88.2198749999999,86.25,86.625,38.8453333333333,0.0,1.0
2020-04-14,0.225,0.22525,0.22,0.22,4400,84.3749999999999,84.4687499999999,82.4999999999999,82.4999999999999,11.7333333333333,0.0,1.0
2020-04-15,0.21,0.225,0.21,0.225,1075,78.7499999999999,84.3749999999999,78.7499999999999,84.3749999999999,2.86666666666667,0.0,1.0
2020-04-16,0.23,0.23,0.21,0.23,1700,86.25,86.25,78.7499999999999,86.25,4.53333333333333,0.0,1.0
2020-04-17,0.23,0.23,0.23,0.23,1152,86.25,86.25,86.25,86.25,3.072,0.0,1.0
2020-04-20,0.23,0.23,0.23,0.23,50,86.25,86.25,86.25,86.25,0.133333333333333,0.0,1.0
2020-04-21,0.25,0.2799,0.25,0.2799,3564,93.7499999999999,104.9625,93.7499999999999,104.9625,9.50400000000001,0.0,1.0
2020-04-23,0.248,0.248,0.21,0.21,2056,92.9999999999999,92.9999999999999,78.7499999999999,78.7499999999999,5.48266666666667,0.0,1.0
2020-04-24,0.248,0.248,0.248,0.248,67,92.9999999999999,92.9999999999999,92.9999999999999,92.9999999999999,0.178666666666667,0.0,1.0
2020-04-27,0.2101,0.25,0.2101,0.25,4929,78.7875,93.7499999999999,78.7875,93.7499999999999,13.144,0.0,1.0
2020-04-28,0.2101,0.2101,0.2101,0.2101,323,78.7875,78.7875,78.7875,78.7875,0.861333333333333,0.0,1.0
2020-04-29,0.2101,0.23005,0.2101,0.2101,1647,78.7875,86.26875,78.7875,78.7875,4.392,0.0,1.0
2020-04-30,0.22,0.22,0.22,0.22,105,82.4999999999999,82.4999999999999,82.4999999999999,82.4999999999999,0.28,0.0,1.0
2020-05-01,0.22,0.22,0.22,0.22,178,82.4999999999999,82.4999999999999,82.4999999999999,82.4999999999999,0.474666666666667,0.0,1.0
2020-05-07,0.24995,0.24995,0.24995,0.24995,413,93.7312499999999,93.7312499999999,93.7312499999999,93.7312499999999,1.10133333333333,0.0,1.0
2020-05-08,0.25,0.25,0.25,0.25,4881,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,13.016,0.0,1.0
2020-05-11,0.2101,0.21808,0.2101,0.21808,608,78.7875,81.7799999999999,78.7875,81.7799999999999,1.62133333333333,0.0,1.0
2020-05-12,0.2101,0.2101,0.2101,0.2101,200,78.7875,78.7875,78.7875,78.7875,0.533333333333333,0.0,1.0
2020-05-13,0.2102,0.2102,0.2102,0.2102,3100,78.8249999999999,78.8249999999999,78.8249999999999,78.8249999999999,8.26666666666668,0.0,1.0
2020-05-14,0.2102,0.2102,0.2102,0.2102,100,78.8249999999999,78.8249999999999,78.8249999999999,78.8249999999999,0.266666666666667,0.0,1.0
2020-05-15,0.25,0.25,0.24995,0.24995,550,93.7499999999999,93.7499999999999,93.7312499999999,93.7312499999999,1.46666666666667,0.0,1.0
2020-05-18,0.25,0.25,0.25,0.25,11,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0.0293333333333334,0.0,1.0
2020-05-19,0.25,0.25,0.25,0.25,50,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0.133333333333333,0.0,1.0
2020-05-20,0.22015,0.22015,0.22015,0.22015,1026,82.5562499999999,82.5562499999999,82.5562499999999,82.5562499999999,2.736,0.0,1.0
2020-05-26,0.2102,0.2102,0.2102,0.2102,1200,78.8249999999999,78.8249999999999,78.8249999999999,78.8249999999999,3.2,0.0,1.0
2020-05-27,0.2425,0.25,0.2425,0.25,21222,90.9374999999999,93.7499999999999,90.9374999999999,93.7499999999999,56.5920000000001,0.0,1.0
2020-05-28,0.235,0.25,0.235,0.24995,1936,88.1249999999999,93.7499999999999,88.1249999999999,93.7312499999999,5.16266666666667,0.0,1.0
2020-05-29,0.235,0.235,0.235,0.235,2500,88.1249999999999,88.1249999999999,88.1249999999999,88.1249999999999,6.66666666666667,0.0,1.0
2020-06-01,0.25,0.25,0.25,0.25,16598,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,44.2613333333334,0.0,1.0
2020-06-02,0.25,0.25,0.25,0.25,1052,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,2.80533333333334,0.0,1.0
2020-06-03,0.25,0.25,0.25,0.25,10,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0.0266666666666667,0.0,1.0
2020-06-05,0.25,0.25,0.25,0.25,1,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0.00266666666666667,0.0,1.0
2020-06-08,0.22,0.25,0.22,0.25,2000,82.4999999999999,93.7499999999999,82.4999999999999,93.7499999999999,5.33333333333334,0.0,1.0
2020-06-09,0.235,0.235,0.235,0.235,208,88.1249999999999,88.1249999999999,88.1249999999999,88.1249999999999,0.554666666666667,0.0,1.0
2020-06-11,0.22,0.22,0.22,0.22,4747,82.4999999999999,82.4999999999999,82.4999999999999,82.4999999999999,12.6586666666667,0.0,1.0
2020-06-15,0.24,0.33,0.2055,0.2055,2152,89.9999999999999,123.75,77.0624999999999,77.0624999999999,5.73866666666667,0.0,1.0
2020-06-18,0.211,0.211,0.211,0.211,121,79.1249999999999,79.1249999999999,79.1249999999999,79.1249999999999,0.322666666666667,0.0,1.0
2020-06-19,0.22505,0.22505,0.22505,0.22505,450,84.39375,84.39375,84.39375,84.39375,1.2,0.0,1.0
2020-06-23,0.22505,0.22505,0.22505,0.22505,100,84.39375,84.39375,84.39375,84.39375,0.266666666666667,0.0,1.0
2020-06-25,0.23975,0.23975,0.22505,0.22505,600,89.9062499999999,89.9062499999999,84.39375,84.39375,1.6,0.0,1.0
2020-06-26,0.24,0.24,0.24,0.24,4126,89.9999999999999,89.9999999999999,89.9999999999999,89.9999999999999,11.0026666666667,0.0,1.0
2020-06-29,0.22505,0.29,0.22505,0.29,1692,84.39375,108.75,84.39375,108.75,4.512,0.0,1.0
2020-07-01,0.22505,0.22505,0.22505,0.22505,150,84.39375,84.39375,84.39375,84.39375,0.4,0.0,1.0
2020-07-02,0.24,0.24,0.24,0.24,233,89.9999999999999,89.9999999999999,89.9999999999999,89.9999999999999,0.621333333333334,0.0,1.0
2020-07-06,0.24,0.24,0.24,0.24,30,89.9999999999999,89.9999999999999,89.9999999999999,89.9999999999999,0.0800000000000001,0.0,1.0
2020-07-07,0.24,0.24,0.24,0.24,52,89.9999999999999,89.9999999999999,89.9999999999999,89.9999999999999,0.138666666666667,0.0,1.0
2020-07-08,0.22,0.22,0.22,0.22,205,82.4999999999999,82.4999999999999,82.4999999999999,82.4999999999999,0.546666666666667,0.0,1.0
2020-07-10,0.22,0.22,0.22,0.22,1539,82.4999999999999,82.4999999999999,82.4999999999999,82.4999999999999,4.10400000000001,0.0,1.0
2020-07-14,0.21,0.21,0.21,0.21,210,78.7499999999999,78.7499999999999,78.7499999999999,78.7499999999999,0.560000000000001,0.0,1.0
2020-07-15,0.211,0.211,0.211,0.211,1741,79.1249999999999,79.1249999999999,79.1249999999999,79.1249999999999,4.64266666666667,0.0,1.0
2020-07-16,0.211,0.211,0.211,0.211,50,79.1249999999999,79.1249999999999,79.1249999999999,79.1249999999999,0.133333333333333,0.0,1.0
2020-07-20,0.22505,0.24,0.22505,0.24,3177,84.39375,89.9999999999999,84.39375,89.9999999999999,8.472,0.0,1.0
2020-07-22,0.22505,0.22505,0.22505,0.22505,0,84.39375,84.39375,84.39375,84.39375,0,0.0,1.0
2020-07-23,0.25,0.25,0.2375,0.2375,1902,93.7499999999999,93.7499999999999,89.0624999999999,89.0624999999999,5.07200000000001,0.0,1.0
2020-07-24,0.25,0.25,0.25,0.25,0,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0,0.0,1.0
2020-07-27,0.21,0.25,0.21,0.25,1819,78.7499999999999,93.7499999999999,78.7499999999999,93.7499999999999,4.85066666666667,0.0,1.0
2020-07-28,0.21,0.23,0.21,0.23,9017,78.7499999999999,86.25,78.7499999999999,86.25,24.0453333333334,0.0,1.0
2020-07-29,0.23,0.25,0.23,0.25,420,86.25,93.7499999999999,86.25,93.7499999999999,1.12,0.0,1.0
2020-07-30,0.179,0.179,0.179,0.179,1050,67.125,67.125,67.125,67.125,2.8,0.0,1.0
2020-07-31,0.19955,0.3,0.19955,0.3,16104,74.83125,112.5,74.83125,112.5,42.944,0.0,1.0
2020-08-03,0.21455,0.2495,0.21455,0.2495,750,80.4562499999999,93.5624999999999,80.4562499999999,93.5624999999999,2,0.0,1.0
2020-08-04,0.21,0.3,0.185,0.185,165431,78.7499999999999,112.5,69.375,69.375,441.149333333334,0.0,1.0
2020-08-05,0.21455,0.25,0.19455,0.19455,12310,80.4562499999999,93.7499999999999,72.95625,72.95625,32.8266666666667,0.0,1.0
2020-08-06,0.21455,0.21455,0.21455,0.21455,0,80.4562499999999,80.4562499999999,80.4562499999999,80.4562499999999,0,0.0,1.0
2020-08-07,0.245,0.25,0.1791,0.25,10390,91.8749999999999,93.7499999999999,67.1625,93.7499999999999,27.7066666666667,0.0,1.0
2020-08-10,0.22,0.25,0.1791,0.25,27130,82.4999999999999,93.7499999999999,67.1625,93.7499999999999,72.3466666666668,0.0,1.0
2020-08-11,0.19,0.21845,0.1805,0.19,5350,71.25,81.9187499999999,67.6875,71.25,14.2666666666667,0.0,1.0
2020-08-12,0.2464,0.2464,0.21845,0.21845,1691,92.3999999999999,92.3999999999999,81.9187499999999,81.9187499999999,4.50933333333334,0.0,1.0
2020-08-13,0.2464,0.2464,0.2464,0.2464,0,92.3999999999999,92.3999999999999,92.3999999999999,92.3999999999999,0,0.0,1.0
2020-08-14,0.24,0.24,0.21995,0.2399,11499,89.9999999999999,89.9999999999999,82.4812499999999,89.9624999999999,30.664,0.0,1.0
2020-08-17,0.21245,0.24,0.21245,0.215,2190,79.6687499999999,89.9999999999999,79.6687499999999,80.6249999999999,5.84000000000001,0.0,1.0
2020-08-18,0.215,0.215,0.215,0.215,142,80.6249999999999,80.6249999999999,80.6249999999999,80.6249999999999,0.378666666666667,0.0,1.0
2020-08-19,0.22,0.22,0.18,0.18,2047,82.4999999999999,82.4999999999999,67.5,67.5,5.45866666666667,0.0,1.0
2020-08-20,0.24,0.24,0.23985,0.23985,3000,89.9999999999999,89.9999999999999,89.94375,89.94375,8.00000000000001,0.0,1.0
2020-08-21,0.19,0.201,0.19,0.201,7000,71.25,75.375,71.25,75.375,18.6666666666667,0.0,1.0
2020-08-24,0.2,0.2344,0.2,0.2172,2146,75.0,87.8999999999999,75.0,81.4499999999999,5.72266666666667,0.0,1.0
2020-08-25,0.2,0.2,0.2,0.2,300,75.0,75.0,75.0,75.0,0.8,0.0,1.0
2020-08-26,0.1901,0.1901,0.1901,0.1901,780,71.2875,71.2875,71.2875,71.2875,2.08,0.0,1.0
2020-08-27,0.226,0.226,0.2123,0.2123,752,84.7499999999999,84.7499999999999,79.6124999999999,79.6124999999999,2.00533333333334,0.0,1.0
2020-08-28,0.215,0.2247,0.215,0.215,3300,80.6249999999999,84.2624999999999,80.6249999999999,80.6249999999999,8.80000000000001,0.0,1.0
2020-08-31,0.215,0.215,0.215,0.215,1803,80.6249999999999,80.6249999999999,80.6249999999999,80.6249999999999,4.80800000000001,0.0,1.0
2020-09-01,0.205,0.22,0.205,0.22,9488,76.8749999999999,82.4999999999999,76.8749999999999,82.4999999999999,25.3013333333334,0.0,1.0
2020-09-02,0.225,0.225,0.21005,0.21005,327,84.3749999999999,84.3749999999999,78.7687499999999,78.7687499999999,0.872000000000001,0.0,1.0
2020-09-03,0.21,0.21,0.19,0.19,1511,78.7499999999999,78.7499999999999,71.25,71.25,4.02933333333334,0.0,1.0
2020-09-04,0.216,0.216,0.216,0.216,200,80.9999999999999,80.9999999999999,80.9999999999999,80.9999999999999,0.533333333333334,0.0,1.0
2020-09-08,0.216,0.216,0.216,0.216,0,80.9999999999999,80.9999999999999,80.9999999999999,80.9999999999999,0,0.0,1.0
2020-09-09,0.23,0.23,0.2,0.2,1100,86.25,86.25,75.0,75.0,2.93333333333333,0.0,1.0
2020-09-10,0.162,0.39,0.151,0.22,150901,60.75,146.25,56.625,82.4999999999999,402.402666666667,0.0,1.0
2020-09-11,0.2401,0.2401,0.16,0.16,22700,90.0375,90.0375,60.0,60.0,60.5333333333333,0.0,1.0
2020-09-14,0.26,0.27,0.24,0.26,27769,97.4999999999999,101.25,89.9999999999999,97.4999999999999,74.0506666666667,0.0,1.0
2020-09-15,0.24,0.24,0.24,0.24,6700,89.9999999999999,89.9999999999999,89.9999999999999,89.9999999999999,17.8666666666667,0.0,1.0
2020-09-16,0.24,0.24,0.24,0.24,0,89.9999999999999,89.9999999999999,89.9999999999999,89.9999999999999,0,0.0,1.0
2020-09-17,0.239,0.239,0.17,0.22,2600,89.6249999999999,89.6249999999999,63.75,82.4999999999999,6.93333333333334,0.0,1.0
2020-09-18,0.239,0.239,0.2385,0.2385,3217,89.6249999999999,89.6249999999999,89.4374999999999,89.4374999999999,8.57866666666668,0.0,1.0
2020-09-21,0.163,0.17,0.122,0.17,62050,61.125,63.75,45.75,63.75,165.466666666667,0.0,1.0
2020-09-22,0.2,0.2,0.2,0.2,1218,75.0,75.0,75.0,75.0,3.248,0.0,1.0
2020-09-23,0.21,0.21,0.19,0.19,2700,78.7499999999999,78.7499999999999,71.25,71.25,7.20000000000001,0.0,1.0
2020-09-24,0.205,0.205,0.18,0.19,647,76.8749999999999,76.8749999999999,67.5,71.25,1.72533333333334,0.0,1.0
2020-09-25,0.21,0.21,0.15,0.18,8518,78.7499999999999,78.7499999999999,56.25,67.5,22.7146666666667,0.0,1.0
2020-09-28,0.22,0.22,0.15,0.1895,4200,82.4999999999999,82.4999999999999,56.25,71.0625,11.2,0.0,1.0
2020-09-29,0.22,0.22,0.185,0.185,3000,82.4999999999999,82.4999999999999,69.375,69.375,8.00000000000001,0.0,1.0
2020-09-30,0.21,0.21,0.2,0.205,7400,78.7499999999999,78.7499999999999,75.0,76.8749999999999,19.7333333333334,0.0,1.0
2020-10-01,0.21,0.21,0.207,0.207,2105,78.7499999999999,78.7499999999999,77.6249999999999,77.6249999999999,5.61333333333334,0.0,1.0
2020-10-02,0.24,0.24,0.2,0.21,45485,89.9999999999999,89.9999999999999,75.0,78.7499999999999,121.293333333333,0.0,1.0
2020-10-05,0.25,0.25,0.15,0.15,3227,93.7499999999999,93.7499999999999,56.25,56.25,8.60533333333334,0.0,1.0
2020-10-06,0.25,0.25,0.25,0.25,0,93.7499999999999,93.7499999999999,93.7499999999999,93.7499999999999,0,0.0,1.0
2020-10-07,0.2245,0.225,0.2,0.2,2236,84.1874999999999,84.3749999999999,75.0,75.0,5.96266666666667,0.0,1.0
2020-10-08,0.13,0.22,0.054,0.22,117184,48.75,82.4999999999999,20.25,82.4999999999999,312.490666666667,0.0,1.0
2020-10-09,0.15,0.15,0.135,0.14,26300,56.25,56.25,50.625,52.5,70.1333333333333,0.0,1.0
2020-10-12,0.1699,0.1699,0.12,0.12,12100,63.7125,63.7125,45.0,45.0,32.2666666666667,0.0,1.0
2020-10-13,0.17,0.17,0.17,0.17,1560,63.75,63.75,63.75,63.75,4.16,0.0,1.0
2020-10-14,0.15505,0.18,0.15505,0.17,22500,58.14375,67.5,58.14375,63.75,60,0.0,1.0
2020-10-15,0.18,0.18,0.15505,0.15505,3100,67.5,67.5,58.14375,58.14375,8.26666666666667,0.0,1.0
2020-10-16,0.21,0.22,0.15505,0.15505,26180,78.7499999999999,82.4999999999999,58.14375,58.14375,69.8133333333334,0.0,1.0
2020-10-19,0.22,0.22,0.22,0.22,250,82.4999999999999,82.4999999999999,82.4999999999999,82.4999999999999,0.666666666666668,0.0,1.0
2020-10-20,0.2,0.21,0.1999,0.20995,10797,75.0,78.7499999999999,74.9624999999999,78.7312499999999,28.792,0.0,1.0
2020-10-21,0.2,0.2,0.2,0.2,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2020-10-22,0.21,0.22,0.155,0.2,4813,78.7499999999999,82.4999999999999,58.125,75.0,12.8346666666667,0.0,1.0
2020-10-23,0.21,0.21,0.21,0.21,0,78.7499999999999,78.7499999999999,78.7499999999999,78.7499999999999,0,0.0,1.0
2020-10-26,0.22,0.22,0.22,0.22,13000,82.4999999999999,82.4999999999999,82.4999999999999,82.4999999999999,34.6666666666667,0.0,1.0
2020-10-27,0.22,0.22,0.22,0.22,0,82.4999999999999,82.4999999999999,82.4999999999999,82.4999999999999,0,0.0,1.0
2020-10-28,0.17755,0.185,0.17,0.185,7900,66.58125,69.375,63.75,69.375,21.0666666666667,0.0,1.0
2020-10-29,0.1775,0.1775,0.1775,0.1775,600,66.5625,66.5625,66.5625,66.5625,1.6,0.0,1.0
2020-10-30,0.1775,0.1825,0.155,0.155,39733,66.5625,68.4375,58.125,58.125,105.954666666667,0.0,1.0
2020-11-02,0.2,0.2,0.2,0.2,7047,75.0,75.0,75.0,75.0,18.792,0.0,1.0
2020-11-03,0.178,0.178,0.178,0.178,2250,66.75,66.75,66.75,66.75,6,0.0,1.0
2020-11-04,0.2,0.2,0.2,0.2,350,75.0,75.0,75.0,75.0,0.933333333333333,0.0,1.0
2020-11-05,0.2,0.2,0.2,0.2,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2020-11-06,0.178,0.178,0.178,0.178,255,66.75,66.75,66.75,66.75,0.68,0.0,1.0
2020-11-09,0.1758,0.178,0.1758,0.178,5000,65.925,66.75,65.925,66.75,13.3333333333333,0.0,1.0
2020-11-10,0.173,0.173,0.1628,0.1628,3000,64.875,64.875,61.05,61.05,8,0.0,1.0
2020-11-11,0.17,0.17,0.17,0.17,210,63.75,63.75,63.75,63.75,0.56,0.0,1.0
2020-11-12,0.173,0.173,0.156,0.173,5342,64.875,64.875,58.5,64.875,14.2453333333333,0.0,1.0
2020-11-13,0.173,0.173,0.173,0.173,4,64.875,64.875,64.875,64.875,0.0106666666666667,0.0,1.0
2020-11-16,0.187,0.19,0.174,0.19,1702,70.125,71.25,65.25,71.25,4.53866666666667,0.0,1.0
2020-11-17,0.187,0.187,0.187,0.187,500,70.125,70.125,70.125,70.125,1.33333333333333,0.0,1.0
2020-11-18,0.187,0.187,0.187,0.187,112,70.125,70.125,70.125,70.125,0.298666666666667,0.0,1.0
2020-11-19,0.194,0.197,0.194,0.197,6250,72.75,73.875,72.75,73.875,16.6666666666667,0.0,1.0
2020-11-20,0.194,0.194,0.194,0.194,0,72.75,72.75,72.75,72.75,0,0.0,1.0
2020-11-23,0.187,0.1875,0.174,0.1875,2602,70.125,70.3125,65.25,70.3125,6.93866666666667,0.0,1.0
2020-11-24,0.187,0.1883,0.174,0.1883,6615,70.125,70.6125,65.25,70.6125,17.64,0.0,1.0
2020-11-25,0.156,0.21,0.156,0.187,51468,58.5,78.7499999999999,58.5,70.125,137.248,0.0,1.0
2020-11-27,0.183,0.183,0.183,0.183,342,68.625,68.625,68.625,68.625,0.912,0.0,1.0
2020-11-30,0.19,0.19,0.19,0.19,2500,71.25,71.25,71.25,71.25,6.66666666666667,0.0,1.0
2020-12-01,0.21,0.21,0.1965,0.1965,10105,78.7499999999999,78.7499999999999,73.6875,73.6875,26.9466666666667,0.0,1.0
2020-12-02,0.188,0.22,0.156,0.21,13525,70.5,82.4999999999999,58.5,78.7499999999999,36.0666666666667,0.0,1.0
2020-12-03,0.19,0.22,0.156,0.22,9700,71.25,82.4999999999999,58.5,82.4999999999999,25.8666666666667,0.0,1.0
2020-12-04,0.21,0.21,0.16,0.19,9950,78.7499999999999,78.7499999999999,60.0,71.25,26.5333333333334,0.0,1.0
2020-12-07,0.1965,0.21,0.1965,0.21,6240,73.6875,78.7499999999999,73.6875,78.7499999999999,16.64,0.0,1.0
2020-12-08,0.2,0.2,0.19,0.2,1375,75.0,75.0,71.25,75.0,3.66666666666667,0.0,1.0
2020-12-09,0.18,0.2,0.18,0.2,275,67.5,75.0,67.5,75.0,0.733333333333333,0.0,1.0
2020-12-10,0.2195,0.2195,0.2025,0.21,1115,82.3124999999999,82.3124999999999,75.9375,78.7499999999999,2.97333333333334,0.0,1.0
2020-12-11,0.21,0.217,0.2035,0.2035,3354,78.7499999999999,81.3749999999999,76.3124999999999,76.3124999999999,8.94400000000001,0.0,1.0
2020-12-14,0.21675,0.21675,0.19,0.21,6570,81.2812499999999,81.2812499999999,71.25,78.7499999999999,17.52,0.0,1.0
2020-12-15,0.18875,0.2035,0.18875,0.2035,9888,70.78125,76.3124999999999,70.78125,76.3124999999999,26.368,0.0,1.0
2020-12-16,0.1606,0.1606,0.1605,0.1605,1710,60.225,60.225,60.1875,60.1875,4.56,0.0,1.0
2020-12-17,0.18005,0.18005,0.18005,0.18005,100,67.51875,67.51875,67.51875,67.51875,0.266666666666667,0.0,1.0
2020-12-18,0.1601,0.18,0.1601,0.1601,263,60.0375,67.5,60.0375,60.0375,0.701333333333333,0.0,1.0
2020-12-21,0.19,0.2,0.19,0.2,1152,71.25,75.0,71.25,75.0,3.072,0.0,1.0
2020-12-22,0.19,0.19,0.19,0.19,30,71.25,71.25,71.25,71.25,0.08,0.0,1.0
2020-12-23,0.19,0.19,0.19,0.19,0,71.25,71.25,71.25,71.25,0,0.0,1.0
2020-12-24,0.19995,0.19995,0.19995,0.19995,2000,74.9812499999999,74.9812499999999,74.9812499999999,74.9812499999999,5.33333333333334,0.0,1.0
2020-12-28,0.2,0.2,0.1601,0.19995,2617,75.0,75.0,60.0375,74.9812499999999,6.97866666666667,0.0,1.0
2020-12-29,0.18005,0.2,0.18005,0.2,2402,67.51875,75.0,67.51875,75.0,6.40533333333333,0.0,1.0
2020-12-30,0.18,0.18005,0.1601,0.18005,6057,67.5,67.51875,60.0375,67.51875,16.152,0.0,1.0
2020-12-31,0.170075,0.170075,0.170075,0.170075,578,63.778125,63.778125,63.778125,63.778125,1.54133333333333,0.0,1.0
2021-01-04,0.2,0.2,0.176,0.2,11204,75.0,75.0,66.0,75.0,29.8773333333333,0.0,1.0
2021-01-05,0.17,0.2,0.17,0.1899,23412,63.75,75.0,63.75,71.2125,62.432,0.0,1.0
2021-01-06,0.217,0.217,0.217,0.217,340,81.3749999999999,81.3749999999999,81.3749999999999,81.3749999999999,0.906666666666668,0.0,1.0
2021-01-07,0.1885,0.217,0.1885,0.21,7638,70.6875,81.3749999999999,70.6875,78.7499999999999,20.368,0.0,1.0
2021-01-08,0.153,0.217,0.153,0.217,38264,57.375,81.3749999999999,57.375,81.3749999999999,102.037333333333,0.0,1.0
2021-01-11,0.184,0.2085,0.1525,0.1755,1148,69.0,78.1874999999999,57.1875,65.8125,3.06133333333333,0.0,1.0
2021-01-12,0.184,0.217,0.15,0.217,6672,69.0,81.3749999999999,56.25,81.3749999999999,17.792,0.0,1.0
2021-01-13,0.2135,0.2135,0.21,0.21,1537,80.0624999999999,80.0624999999999,78.7499999999999,78.7499999999999,4.09866666666667,0.0,1.0
2021-01-14,0.184,0.217,0.184,0.217,200,69.0,81.3749999999999,69.0,81.3749999999999,0.533333333333333,0.0,1.0
2021-01-15,0.1835,0.1835,0.1835,0.1835,0,68.8125,68.8125,68.8125,68.8125,0,0.0,1.0
2021-01-19,0.1835,0.217,0.15,0.217,200,68.8125,81.3749999999999,56.25,81.3749999999999,0.533333333333333,0.0,1.0
2021-01-20,0.191,0.191,0.15,0.15,5927,71.625,71.625,56.25,56.25,15.8053333333333,0.0,1.0
2021-01-21,0.1714,0.1714,0.1714,0.1714,205,64.275,64.275,64.275,64.275,0.546666666666667,0.0,1.0
2021-01-22,0.1835,0.1835,0.15,0.15,810,68.8125,68.8125,56.25,56.25,2.16,0.0,1.0
2021-01-25,0.2,0.217,0.1935,0.217,14926,75.0,81.3749999999999,72.5625,81.3749999999999,39.8026666666667,0.0,1.0
2021-01-26,0.2,0.24,0.2,0.24,524,75.0,89.9999999999999,75.0,89.9999999999999,1.39733333333333,0.0,1.0
2021-01-27,0.18,0.18,0.18,0.18,1359,67.5,67.5,67.5,67.5,3.624,0.0,1.0
2021-01-28,0.18,0.18,0.16,0.18,1750,67.5,67.5,60.0,67.5,4.66666666666667,0.0,1.0
2021-01-29,0.2,0.2125,0.195,0.195,18297,75.0,79.6874999999999,73.125,73.125,48.792,0.0,1.0
2021-02-01,0.2,0.2,0.2,0.2,51,75.0,75.0,75.0,75.0,0.136,0.0,1.0
2021-02-02,0.2,0.22,0.2,0.22,1314,75.0,82.4999999999999,75.0,82.4999999999999,3.504,0.0,1.0
2021-02-03,0.21,0.21,0.21,0.21,981,78.7499999999999,78.7499999999999,78.7499999999999,78.7499999999999,2.616,0.0,1.0
2021-02-04,0.225,0.225,0.205,0.21,15304,84.3749999999999,84.3749999999999,76.8749999999999,78.7499999999999,40.8106666666667,0.0,1.0
2021-02-05,0.25,0.325,0.225,0.23,23034,93.7499999999999,121.875,84.3749999999999,86.25,61.4240000000001,0.0,1.0
2021-02-08,0.25,0.485,0.212,0.485,15717,93.7499999999999,181.875,79.4999999999999,181.875,41.912,0.0,1.0
2021-02-09,0.4,0.47,0.3,0.4,24451,150.0,176.25,112.5,150.0,65.2026666666667,0.0,1.0
2021-02-10,0.4,0.59,0.31,0.4,24451,150.0,221.25,116.25,150.0,65.2026666666667,0.0,1.0
2021-02-11,0.35,0.48,0.35,0.4795,30113,131.25,180.0,131.25,179.8125,80.3013333333333,0.0,1.0
2021-02-12,0.4,0.45,0.35,0.45,3200,150.0,168.75,131.25,168.75,8.53333333333333,0.0,1.0
2021-02-16,0.43,0.535,0.43,0.535,6156,161.25,200.625,161.25,200.625,16.416,0.0,1.0
2021-02-17,0.43,0.43,0.41,0.43,12371,161.25,161.25,153.75,161.25,32.9893333333333,0.0,1.0
2021-02-18,0.43,0.55,0.42,0.43,12371,161.25,206.25,157.5,161.25,32.9893333333333,0.0,1.0
2021-02-19,0.54,0.54,0.451,0.54,23198,202.5,202.5,169.125,202.5,61.8613333333333,0.0,1.0
2021-02-22,0.352,0.54,0.34,0.54,4953,132.0,202.5,127.5,202.5,13.208,0.0,1.0
2021-02-23,0.359,0.359,0.359,0.359,1015,134.625,134.625,134.625,134.625,2.70666666666667,0.0,1.0
2021-02-24,0.52,0.52,0.44,0.44,2952,195.0,195.0,165.0,165.0,7.872,0.0,1.0
2021-02-25,0.52,0.52,0.52,0.52,2952,195.0,195.0,195.0,195.0,7.872,0.0,1.0
2021-02-26,0.52,0.52,0.52,0.52,573,195.0,195.0,195.0,195.0,1.528,0.0,1.0
2021-03-01,0.52,0.52,0.4,0.4,300,195.0,195.0,150.0,150.0,0.8,0.0,1.0
2021-03-02,0.45,0.51,0.45,0.51,5085,168.75,191.25,168.75,191.25,13.56,0.0,1.0
2021-03-03,0.45,0.5199,0.42,0.45,22324,168.75,194.9625,157.5,168.75,59.5306666666667,0.0,1.0
2021-03-04,0.46,0.515,0.46,0.515,6101,172.5,193.125,172.5,193.125,16.2693333333333,0.0,1.0
2021-03-05,0.54,0.54,0.5,0.5,9499,202.5,202.5,187.5,187.5,25.3306666666667,0.0,1.0
2021-03-08,0.555,0.59,0.54,0.58,50578,208.125,221.25,202.5,217.5,134.874666666667,0.0,1.0
2021-03-09,0.55,0.55,0.5348,0.55,66128,206.25,206.25,200.55,206.25,176.341333333333,0.0,1.0
2021-03-10,0.561,0.57,0.55,0.555,41716,210.375,213.75,206.25,208.125,111.242666666667,0.0,1.0
2021-03-11,0.535,0.59,0.53,0.561,14528,200.625,221.25,198.75,210.375,38.7413333333333,0.0,1.0
2021-03-12,0.55,0.55,0.53,0.53,42300,206.25,206.25,198.75,198.75,112.8,0.0,1.0
2021-03-15,0.54,0.56,0.54,0.545,65069,202.5,210.0,202.5,204.375,173.517333333333,0.0,1.0
2021-03-16,0.545,0.59,0.54,0.59,69614,204.375,221.25,202.5,221.25,185.637333333333,0.0,1.0
2021-03-17,0.54,0.545,0.54,0.545,36022,202.5,204.375,202.5,204.375,96.0586666666667,0.0,1.0
2021-03-18,0.53,0.54,0.53,0.54,4976,198.75,202.5,198.75,202.5,13.2693333333333,0.0,1.0
2021-03-19,0.53,0.53,0.525,0.53,26480,198.75,198.75,196.875,198.75,70.6133333333333,0.0,1.0
2021-03-22,0.526,0.53,0.526,0.53,11183,197.25,198.75,197.25,198.75,29.8213333333333,0.0,1.0
2021-03-23,0.41105,0.53,0.41105,0.525,17087,154.14375,198.75,154.14375,196.875,45.5653333333333,0.0,1.0
2021-03-24,0.53,0.53,0.455,0.455,37787,198.75,198.75,170.625,170.625,100.765333333333,0.0,1.0
2021-03-25,0.53,0.53,0.51,0.53,37267,198.75,198.75,191.25,198.75,99.3786666666667,0.0,1.0
2021-03-26,0.529,0.53,0.511,0.53,38458,198.375,198.75,191.625,198.75,102.554666666667,0.0,1.0
2021-03-29,0.53,0.53,0.52,0.5295,19961,198.75,198.75,195.0,198.5625,53.2293333333333,0.0,1.0
2021-03-30,0.52,0.53,0.52,0.523,14607,195.0,198.75,195.0,196.125,38.952,0.0,1.0
2021-03-31,0.529,0.529,0.52,0.52,27786,198.375,198.375,195.0,195.0,74.096,0.0,1.0
2021-04-01,0.515,0.52,0.511,0.511,5437,193.125,195.0,191.625,191.625,14.4986666666667,0.0,1.0
2021-04-05,0.51,0.529,0.51,0.529,5632,191.25,198.375,191.25,198.375,15.0186666666667,0.0,1.0
2021-04-06,0.51,0.53,0.51,0.53,3135,191.25,198.75,191.25,198.75,8.36,0.0,1.0
2021-04-07,0.53,0.53,0.41,0.41,8445,198.75,198.75,153.75,153.75,22.52,0.0,1.0
2021-04-08,0.415,0.4725,0.41,0.41,9128,155.625,177.1875,153.75,153.75,24.3413333333333,0.0,1.0
2021-04-09,0.51,0.52,0.51,0.52,2933,191.25,195.0,191.25,195.0,7.82133333333333,0.0,1.0
2021-04-12,0.51,0.51,0.51,0.51,117,191.25,191.25,191.25,191.25,0.312,0.0,1.0
2021-04-13,0.499,0.52,0.41,0.52,10725,187.125,195.0,153.75,195.0,28.6,0.0,1.0
2021-04-14,0.4989,0.499,0.46105,0.499,8000,187.0875,187.125,172.89375,187.125,21.3333333333333,0.0,1.0
2021-04-15,0.5,0.5,0.4995,0.5,5701,187.5,187.5,187.3125,187.5,15.2026666666667,0.0,1.0
2021-04-16,0.5,0.5,0.456,0.456,9000,187.5,187.5,171.0,171.0,24,0.0,1.0
2021-04-19,0.49,0.5,0.411,0.5,8130,183.75,187.5,154.125,187.5,21.68,0.0,1.0
2021-04-20,0.49,0.49,0.49,0.49,0,183.75,183.75,183.75,183.75,0,0.0,1.0
2021-04-21,0.95,1.97,0.4993,0.4993,241443,356.25,738.75,187.2375,187.2375,643.848,0.0,1.0
2021-04-22,0.7,1.2601,0.6201,0.945,101932,262.5,472.5375,232.5375,354.375,271.818666666667,0.0,1.0
2021-04-23,0.7795,0.91,0.65,0.75,30790,292.3125,341.25,243.75,281.25,82.1066666666667,0.0,1.0
2021-04-26,0.68,0.78,0.68,0.78,19313,255.0,292.5,255.0,292.5,51.5013333333333,0.0,1.0
2021-04-27,0.68,0.7,0.68,0.68,58463,255.0,262.5,255.0,255.0,155.901333333333,0.0,1.0
2021-04-28,0.6507,0.73,0.6507,0.7,3510,244.0125,273.75,244.0125,262.5,9.36,0.0,1.0
2021-04-29,0.65,0.69,0.65,0.65,9547,243.75,258.75,243.75,243.75,25.4586666666667,0.0,1.0
2021-04-30,0.652,0.65205,0.652,0.65205,4335,244.5,244.51875,244.5,244.51875,11.56,0.0,1.0
2021-05-03,0.652,0.6537,0.652,0.6537,6206,244.5,245.1375,244.5,245.1375,16.5493333333333,0.0,1.0
2021-05-04,0.65,0.65305,0.6499,0.65305,28180,243.75,244.89375,243.7125,244.89375,75.1466666666667,0.0,1.0
2021-05-05,0.555,0.651,0.555,0.651,7600,208.125,244.125,208.125,244.125,20.2666666666667,0.0,1.0
2021-05-06,0.555,0.555,0.555,0.555,0,208.125,208.125,208.125,208.125,0,0.0,1.0
2021-05-07,0.765,0.765,0.52,0.59,21663,286.875,286.875,195.0,221.25,57.768,0.0,1.0
2021-05-10,0.7,0.765,0.7,0.765,9306,262.5,286.875,262.5,286.875,24.816,0.0,1.0
2021-05-11,0.65,0.65,0.65,0.65,3200,243.75,243.75,243.75,243.75,8.53333333333333,0.0,1.0
2021-05-12,0.6805,0.7649,0.68,0.76,2650,255.1875,286.8375,255.0,285.0,7.06666666666667,0.0,1.0
2021-05-13,0.65,0.65005,0.63,0.63,1324,243.75,243.76875,236.25,236.25,3.53066666666667,0.0,1.0
2021-05-14,0.75,0.765,0.65,0.76,7234,281.25,286.875,243.75,285.0,19.2906666666667,0.0,1.0
2021-05-17,0.7,0.75,0.7,0.75,10290,262.5,281.25,262.5,281.25,27.44,0.0,1.0
2021-05-18,0.7,0.71,0.7,0.71,14442,262.5,266.25,262.5,266.25,38.512,0.0,1.0
2021-05-19,0.7,0.7,0.7,0.7,4789,262.5,262.5,262.5,262.5,12.7706666666667,0.0,1.0
2021-05-20,0.7,0.70035,0.688,0.70035,3982,262.5,262.63125,258.0,262.63125,10.6186666666667,0.0,1.0
2021-05-21,0.6001,0.7,0.6001,0.7,6107,225.0375,262.5,225.0375,262.5,16.2853333333333,0.0,1.0
2021-05-24,0.7,0.7,0.7,0.7,5100,262.5,262.5,262.5,262.5,13.6,0.0,1.0
2021-05-25,0.75,0.75,0.7,0.7,63885,281.25,281.25,262.5,262.5,170.36,0.0,1.0
2021-05-26,0.8,0.8,0.75735,0.75735,14654,300.0,300.0,284.00625,284.00625,39.0773333333333,0.0,1.0
2021-05-27,0.93,0.93,0.86299,0.86299,35769,348.75,348.75,323.62125,323.62125,95.384,0.0,1.0
2021-05-28,0.95,0.95,0.87,0.945,20377,356.25,356.25,326.25,354.375,54.3386666666667,0.0,1.0
2021-06-01,1.44,1.55,1.0,1.0,49560,540.0,581.25,375.0,375.0,132.16,0.0,1.0
2021-06-02,1.49,1.5,1.4,1.48,39843,558.75,562.5,525.0,555.0,106.248,0.0,1.0
2021-06-03,1.65,4.75,1.49,1.49,52503,618.75,1781.25,558.75,558.75,140.008,0.0,1.0
2021-06-04,1.82,2.0,1.74,1.76,16497,682.5,750.0,652.5,660.0,43.992,0.0,1.0
2021-06-07,2.09,2.1,2.0,2.0,7362,783.749999999999,787.5,750.0,750.0,19.632,0.0,1.0
2021-06-08,2.05,2.14,2.05,2.14,14499,768.749999999999,802.5,768.749999999999,802.5,38.6640000000001,0.0,1.0
2021-06-09,1.95,2.05,1.6,2.05,37678,731.25,768.749999999999,600.0,768.749999999999,100.474666666667,0.0,1.0
2021-06-10,1.8,2.0,1.8,2.0,1430,675.0,750.0,675.0,750.0,3.81333333333333,0.0,1.0
2021-06-11,1.6,1.8,1.5,1.8,16809,600.0,675.0,562.5,675.0,44.824,0.0,1.0
2021-06-14,1.6,1.62,1.6,1.62,1028,600.0,607.5,600.0,607.5,2.74133333333333,0.0,1.0
2021-06-15,1.9,2.0,1.55,1.6,8006,712.5,750.0,581.25,600.0,21.3493333333333,0.0,1.0
2021-06-16,1.68,1.9,1.6,1.9,6912,630.0,712.5,600.0,712.5,18.432,0.0,1.0
2021-06-17,1.72,1.9,1.63,1.9,4893,645.0,712.5,611.25,712.5,13.048,0.0,1.0
2021-06-18,1.65,1.72,1.63,1.67,7159,618.75,645.0,611.25,626.25,19.0906666666667,0.0,1.0
2021-06-21,1.6,1.63999,1.6,1.63,4965,600.0,614.99625,600.0,611.25,13.24,0.0,1.0
2021-06-22,1.35,1.6,1.35,1.6,32245,506.25,600.0,506.25,600.0,85.9866666666667,0.0,1.0
2021-06-23,1.15,1.55,0.99995,1.4,33898,431.25,581.25,374.98125,525.0,90.3946666666667,0.0,1.0
2021-06-24,1.25,1.25,1.0,1.0,5735,468.75,468.75,375.0,375.0,15.2933333333333,0.0,1.0
2021-06-25,1.23,1.23,1.21,1.21,400,461.25,461.25,453.75,453.75,1.06666666666667,0.0,1.0
2021-06-28,1.23999,1.4,1.23,1.39,3090,464.99625,525.0,461.25,521.25,8.24,0.0,1.0
2021-06-29,1.18,1.2,1.01,1.2,9423,442.5,450.0,378.75,450.0,25.128,0.0,1.0
2021-06-30,0.96,1.25,0.95,1.25,9506,360.0,468.75,356.25,468.75,25.3493333333333,0.0,1.0
2021-07-01,0.95,1.4,0.95,0.96,12523,356.25,525.0,356.25,360.0,33.3946666666667,0.0,1.0
2021-07-02,0.99,0.99,0.94,0.96,8723,371.25,371.25,352.5,360.0,23.2613333333333,0.0,1.0
2021-07-06,1.0,1.0,0.99,1.0,1915,375.0,375.0,371.25,375.0,5.10666666666667,0.0,1.0
2021-07-07,0.97,1.25,0.95999,1.25,1430,363.75,468.75,359.99625,468.75,3.81333333333333,0.0,1.0
2021-07-08,1.0,1.0,1.0,1.0,3343,375.0,375.0,375.0,375.0,8.91466666666667,0.0,1.0
2021-07-09,1.04,1.04,1.0,1.0,3102,390.0,390.0,375.0,375.0,8.272,0.0,1.0
2021-07-12,1.04,1.06,1.04,1.06,3700,390.0,397.5,390.0,397.5,9.86666666666667,0.0,1.0
2021-07-13,1.00999,1.036,1.00999,1.036,200,378.74625,388.5,378.74625,388.5,0.533333333333333,0.0,1.0
2021-07-14,0.95,1.0,0.855,1.0,6583,356.25,375.0,320.625,375.0,17.5546666666667,0.0,1.0
2021-07-15,0.9499,0.95,0.94001,0.94001,3315,356.2125,356.25,352.50375,352.50375,8.84,0.0,1.0
2021-07-16,0.94,0.95999,0.94,0.95,8128,352.5,359.99625,352.5,356.25,21.6746666666667,0.0,1.0
2021-07-19,0.94,0.94,0.94,0.94,16,352.5,352.5,352.5,352.5,0.0426666666666667,0.0,1.0
2021-07-20,0.94,0.94,0.94,0.94,0,352.5,352.5,352.5,352.5,0,0.0,1.0
2021-07-21,0.95,1.0,0.95,1.0,3613,356.25,375.0,356.25,375.0,9.63466666666667,0.0,1.0
2021-07-22,0.95,0.95,0.95,0.95,2590,356.25,356.25,356.25,356.25,6.90666666666667,0.0,1.0
2021-07-23,0.95,0.95,0.95,0.95,4802,356.25,356.25,356.25,356.25,12.8053333333333,0.0,1.0
2021-07-26,0.9501,0.95999,0.95,0.95999,8473,356.2875,359.99625,356.25,359.99625,22.5946666666667,0.0,1.0
2021-07-27,0.905,0.95,0.905,0.95,4326,339.375,356.25,339.375,356.25,11.536,0.0,1.0
2021-07-28,0.99,0.99,0.99,0.99,100,371.25,371.25,371.25,371.25,0.266666666666667,0.0,1.0
2021-07-29,0.95,0.975,0.95,0.975,1738,356.25,365.625,356.25,365.625,4.63466666666667,0.0,1.0
2021-07-30,0.94,0.94,0.9365,0.9365,2050,352.5,352.5,351.1875,351.1875,5.46666666666667,0.0,1.0
2021-08-02,0.93,0.93,0.93,0.93,990,348.75,348.75,348.75,348.75,2.64,0.0,1.0
2021-08-03,0.925,0.9275,0.925,0.9275,3207,346.875,347.8125,346.875,347.8125,8.552,0.0,1.0
2021-08-04,0.75,0.9201,0.735,0.92,5505,281.25,345.0375,275.625,345.0,14.68,0.0,1.0
2021-08-05,0.8198,0.8198,0.8198,0.8198,500,307.425,307.425,307.425,307.425,1.33333333333333,0.0,1.0
2021-08-06,0.95,0.95,0.82,0.82,3311,356.25,356.25,307.5,307.5,8.82933333333333,0.0,1.0
2021-08-09,1.0,1.0,1.0,1.0,3208,375.0,375.0,375.0,375.0,8.55466666666667,0.0,1.0
2021-08-10,1.0,1.0,1.0,1.0,2992,375.0,375.0,375.0,375.0,7.97866666666667,0.0,1.0
2021-08-11,1.0,1.0,1.0,1.0,4050,375.0,375.0,375.0,375.0,10.8,0.0,1.0
2021-08-12,0.95,1.0,0.95,1.0,7500,356.25,375.0,356.25,375.0,20,0.0,1.0
2021-08-13,0.95,0.95,0.95,0.95,0,356.25,356.25,356.25,356.25,0,0.0,1.0
2021-08-16,0.9,1.0,0.9,1.0,300,337.5,375.0,337.5,375.0,0.8,0.0,1.0
2021-08-17,0.9,0.9,0.9,0.9,80,337.5,337.5,337.5,337.5,0.213333333333333,0.0,1.0
2021-08-18,0.85,0.85,0.85,0.85,401,318.75,318.75,318.75,318.75,1.06933333333333,0.0,1.0
2021-08-19,0.84,0.925,0.84,0.925,3100,315.0,346.875,315.0,346.875,8.26666666666667,0.0,1.0
2021-08-20,1.0,1.0,1.0,1.0,351,375.0,375.0,375.0,375.0,0.936,0.0,1.0
2021-08-23,1.0,1.0,1.0,1.0,10,375.0,375.0,375.0,375.0,0.0266666666666667,0.0,1.0
2021-08-24,0.95,1.0,0.95,0.98,12000,356.25,375.0,356.25,367.5,32,0.0,1.0
2021-08-25,0.95,0.95,0.95,0.95,74,356.25,356.25,356.25,356.25,0.197333333333333,0.0,1.0
2021-08-26,0.95999,0.95999,0.95,0.95,1102,359.99625,359.99625,356.25,356.25,2.93866666666667,0.0,1.0
2021-08-27,0.95999,0.95999,0.95999,0.95999,0,359.99625,359.99625,359.99625,359.99625,0,0.0,1.0
2021-08-30,0.95999,0.95999,0.95999,0.95999,0,359.99625,359.99625,359.99625,359.99625,0,0.0,1.0
2021-08-31,0.91,0.91,0.9,0.9,5100,341.25,341.25,337.5,337.5,13.6,0.0,1.0
2021-09-01,0.91,0.91,0.91,0.91,0,341.25,341.25,341.25,341.25,0,0.0,1.0
2021-09-02,0.9,0.9,0.9,0.9,3001,337.5,337.5,337.5,337.5,8.00266666666667,0.0,1.0
2021-09-03,0.802,0.875,0.802,0.875,2774,300.75,328.125,300.75,328.125,7.39733333333333,0.0,1.0
2021-09-07,0.75,0.8,0.5101,0.5101,5406,281.25,300.0,191.2875,191.2875,14.416,0.0,1.0
2021-09-08,0.79,0.79,0.78,0.78,300,296.25,296.25,292.5,292.5,0.8,0.0,1.0
2021-09-09,0.75,0.75,0.75,0.75,100,281.25,281.25,281.25,281.25,0.266666666666667,0.0,1.0
2021-09-10,0.75,0.75,0.75,0.75,50,281.25,281.25,281.25,281.25,0.133333333333333,0.0,1.0
2021-09-13,0.75,0.75,0.75,0.75,0,281.25,281.25,281.25,281.25,0,0.0,1.0
2021-09-14,0.75,0.75,0.75,0.75,0,281.25,281.25,281.25,281.25,0,0.0,1.0
2021-09-15,0.6,0.75,0.6,0.75,5477,225.0,281.25,225.0,281.25,14.6053333333333,0.0,1.0
2021-09-16,0.6,0.6,0.6,0.6,2525,225.0,225.0,225.0,225.0,6.73333333333333,0.0,1.0
2021-09-17,0.6,0.6,0.6,0.6,1000,225.0,225.0,225.0,225.0,2.66666666666667,0.0,1.0
2021-09-20,0.5505,0.58,0.5505,0.58,722,206.4375,217.5,206.4375,217.5,1.92533333333333,0.0,1.0
2021-09-21,0.51,0.59,0.51,0.59,3681,191.25,221.25,191.25,221.25,9.816,0.0,1.0
2021-09-22,0.51,0.51,0.51,0.51,0,191.25,191.25,191.25,191.25,0,0.0,1.0
2021-09-23,0.51,0.51,0.51,0.51,1578,191.25,191.25,191.25,191.25,4.208,0.0,1.0
2021-09-24,0.5,0.75,0.5,0.75,3625,187.5,281.25,187.5,281.25,9.66666666666667,0.0,1.0
2021-09-27,0.502,0.502,0.502,0.502,195,188.25,188.25,188.25,188.25,0.52,0.0,1.0
2021-09-28,0.748,0.748,0.2875,0.2875,2152,280.5,280.5,107.8125,107.8125,5.73866666666667,0.0,1.0
2021-09-29,0.738,0.748,0.738,0.748,300,276.75,280.5,276.75,280.5,0.8,0.0,1.0
2021-09-30,0.738,0.738,0.273,0.273,545,276.75,276.75,102.375,102.375,1.45333333333333,0.0,1.0
2021-10-01,0.738,0.738,0.738,0.738,0,276.75,276.75,276.75,276.75,0,0.0,1.0
2021-10-04,0.725,0.75,0.725,0.75,400,271.875,281.25,271.875,281.25,1.06666666666667,0.0,1.0
2021-10-05,0.2875,0.2875,0.2875,0.2875,140,107.8125,107.8125,107.8125,107.8125,0.373333333333333,0.0,1.0
2021-10-06,0.72,0.728,0.288,0.288,500,270.0,273.0,108.0,108.0,1.33333333333333,0.0,1.0
2021-10-07,0.728,0.728,0.728,0.728,300,273.0,273.0,273.0,273.0,0.8,0.0,1.0
2021-10-08,0.7199,0.72,0.3001,0.72,883,269.9625,270.0,112.5375,270.0,2.35466666666667,0.0,1.0
2021-10-11,0.7,0.7,0.7,0.7,798,262.5,262.5,262.5,262.5,2.128,0.0,1.0
2021-10-12,0.7,0.7,0.7,0.7,100,262.5,262.5,262.5,262.5,0.266666666666667,0.0,1.0
2021-10-13,0.6999,0.6999,0.6999,0.6999,105,262.4625,262.4625,262.4625,262.4625,0.28,0.0,1.0
2021-10-14,0.72,0.72,0.32,0.32,4011,270.0,270.0,120.0,120.0,10.696,0.0,1.0
2021-10-15,0.72,0.72,0.72,0.72,2,270.0,270.0,270.0,270.0,0.00533333333333333,0.0,1.0
2021-10-18,0.648,0.65,0.6479,0.65,1205,243.0,243.75,242.9625,243.75,3.21333333333333,0.0,1.0
2021-10-19,0.65,0.65,0.64,0.64,1200,243.75,243.75,240.0,240.0,3.2,0.0,1.0
2021-10-20,0.72,0.72,0.72,0.72,100,270.0,270.0,270.0,270.0,0.266666666666667,0.0,1.0
2021-10-21,0.5,0.72,0.5,0.72,450,187.5,270.0,187.5,270.0,1.2,0.0,1.0
2021-10-22,0.5,0.648,0.5,0.648,1305,187.5,243.0,187.5,243.0,3.48,0.0,1.0
2021-10-25,0.719,0.719,0.2932,0.2932,600,269.625,269.625,109.95,109.95,1.6,0.0,1.0
2021-10-26,0.719,0.719,0.719,0.719,505,269.625,269.625,269.625,269.625,1.34666666666667,0.0,1.0
2021-10-27,0.719,0.719,0.719,0.719,0,269.625,269.625,269.625,269.625,0,0.0,1.0
2021-10-28,0.648,0.648,0.648,0.648,200,243.0,243.0,243.0,243.0,0.533333333333333,0.0,1.0
2021-10-29,0.648,0.648,0.648,0.648,0,243.0,243.0,243.0,243.0,0,0.0,1.0
2021-11-01,0.719,0.719,0.709,0.709,395,269.625,269.625,265.875,265.875,1.05333333333333,0.0,1.0
2021-11-02,0.719,0.719,0.719,0.719,0,269.625,269.625,269.625,269.625,0,0.0,1.0
2021-11-03,0.7,0.7,0.7,0.7,256,262.5,262.5,262.5,262.5,0.682666666666667,0.0,1.0
2021-11-04,0.63,0.63,0.59,0.63,2955,236.25,236.25,221.25,236.25,7.88,0.0,1.0
2021-11-05,0.3902,0.3902,0.3802,0.3802,255,146.325,146.325,142.575,142.575,0.68,0.0,1.0
2021-11-08,0.65,0.719,0.65,0.719,3143,243.75,269.625,243.75,269.625,8.38133333333333,0.0,1.0
2021-11-09,0.65,0.65,0.65,0.65,15,243.75,243.75,243.75,243.75,0.04,0.0,1.0
2021-11-10,0.719,0.719,0.719,0.719,500,269.625,269.625,269.625,269.625,1.33333333333333,0.0,1.0
2021-11-11,0.68,0.68,0.68,0.68,272,255.0,255.0,255.0,255.0,0.725333333333333,0.0,1.0
2021-11-12,0.68,0.68,0.68,0.68,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2021-11-15,0.678,0.68,0.648,0.68,1990,254.25,255.0,243.0,255.0,5.30666666666667,0.0,1.0
2021-11-16,0.65,0.65,0.65,0.65,100,243.75,243.75,243.75,243.75,0.266666666666667,0.0,1.0
2021-11-17,0.68,0.68,0.68,0.68,250,255.0,255.0,255.0,255.0,0.666666666666667,0.0,1.0
2021-11-18,0.3914,0.4,0.3914,0.3914,1001,146.775,150.0,146.775,146.775,2.66933333333333,0.0,1.0
2021-11-19,0.65,0.65,0.6,0.6,900,243.75,243.75,225.0,225.0,2.4,0.0,1.0
2021-11-22,0.65,0.65,0.65,0.65,0,243.75,243.75,243.75,243.75,0,0.0,1.0
2021-11-23,0.65,0.65,0.65,0.65,3700,243.75,243.75,243.75,243.75,9.86666666666667,0.0,1.0
2021-11-24,0.4,0.4,0.4,0.4,235,150.0,150.0,150.0,150.0,0.626666666666667,0.0,1.0
2021-11-26,0.68,0.69,0.4021,0.4021,2842,255.0,258.75,150.7875,150.7875,7.57866666666667,0.0,1.0
2021-11-29,0.68,0.68,0.68,0.68,1502,255.0,255.0,255.0,255.0,4.00533333333333,0.0,1.0
2021-11-30,0.68,0.68,0.68,0.68,50,255.0,255.0,255.0,255.0,0.133333333333333,0.0,1.0
2021-12-01,0.45,0.69,0.4101,0.68,7152,168.75,258.75,153.7875,255.0,19.072,0.0,1.0
2021-12-02,0.6,0.68,0.6,0.68,303,225.0,255.0,225.0,255.0,0.808,0.0,1.0
2021-12-03,0.6,0.6,0.6,0.6,13,225.0,225.0,225.0,225.0,0.0346666666666667,0.0,1.0
2021-12-06,0.45,0.68,0.45,0.68,1100,168.75,255.0,168.75,255.0,2.93333333333333,0.0,1.0
2021-12-07,0.45,0.45,0.45,0.45,0,168.75,168.75,168.75,168.75,0,0.0,1.0
2021-12-08,0.45,0.6799,0.45,0.6799,42035,168.75,254.9625,168.75,254.9625,112.093333333333,0.0,1.0
2021-12-09,0.5,0.5,0.45,0.5,12390,187.5,187.5,168.75,187.5,33.04,0.0,1.0
2021-12-10,0.5,0.6799,0.45,0.6799,11615,187.5,254.9625,168.75,254.9625,30.9733333333333,0.0,1.0
2021-12-13,0.5,0.5,0.43,0.5,17066,187.5,187.5,161.25,187.5,45.5093333333333,0.0,1.0
2021-12-14,0.6749,0.6749,0.4102,0.5,10777,253.0875,253.0875,153.825,187.5,28.7386666666667,0.0,1.0
2021-12-15,0.6499,0.6499,0.4103,0.4103,609,243.7125,243.7125,153.8625,153.8625,1.624,0.0,1.0
2021-12-16,0.5149,0.5199,0.41,0.4103,10666,193.0875,194.9625,153.75,153.8625,28.4426666666667,0.0,1.0
2021-12-17,0.5,0.5,0.5,0.5,666,187.5,187.5,187.5,187.5,1.776,0.0,1.0
2021-12-20,0.5,0.5,0.5,0.5,14605,187.5,187.5,187.5,187.5,38.9466666666667,0.0,1.0
2021-12-21,0.59,0.59,0.4301,0.4301,9059,221.25,221.25,161.2875,161.2875,24.1573333333333,0.0,1.0
2021-12-22,0.64995,0.64995,0.6,0.6499,7666,243.73125,243.73125,225.0,243.7125,20.4426666666667,0.0,1.0
2021-12-23,0.68,0.68,0.52,0.65,13778,255.0,255.0,195.0,243.75,36.7413333333333,0.0,1.0
2021-12-27,0.81,0.81,0.665,0.68,10777,303.75,303.75,249.375,255.0,28.7386666666667,0.0,1.0
2021-12-28,0.79,0.81,0.75,0.81,50983,296.25,303.75,281.25,303.75,135.954666666667,0.0,1.0
2021-12-29,0.9,0.9,0.7799,0.78,27777,337.5,337.5,292.4625,292.5,74.072,0.0,1.0
2021-12-30,0.88,0.88,0.88,0.88,2250,330.0,330.0,330.0,330.0,6,0.0,1.0
2021-12-31,0.84,0.88,0.84,0.88,4777,315.0,330.0,315.0,330.0,12.7386666666667,0.0,1.0
2022-01-03,0.515,0.785,0.5,0.585,13098,193.125,294.375,187.5,219.375,34.928,0.0,1.0
2022-01-04,0.6425,0.745,0.6425,0.745,777,240.9375,279.375,240.9375,279.375,2.072,0.0,1.0
2022-01-05,0.6775,0.745,0.6775,0.745,3161,254.0625,279.375,254.0625,279.375,8.42933333333333,0.0,1.0
2022-01-06,0.68,0.68,0.68,0.68,704,255.0,255.0,255.0,255.0,1.87733333333333,0.0,1.0
2022-01-07,0.6225,0.69,0.555,0.69,10166,233.4375,258.75,208.125,258.75,27.1093333333333,0.0,1.0
2022-01-10,0.69,0.69,0.528,0.555,8584,258.75,258.75,198.0,208.125,22.8906666666667,0.0,1.0
2022-01-11,0.535,0.728,0.535,0.704,5200,200.625,273.0,200.625,264.0,13.8666666666667,0.0,1.0
2022-01-12,0.6,0.6,0.5974,0.5974,4378,225.0,225.0,224.025,224.025,11.6746666666667,0.0,1.0
2022-01-13,0.64,0.64,0.6,0.6,2100,240.0,240.0,225.0,225.0,5.6,0.0,1.0
2022-01-14,0.84475,0.84475,0.6,0.64,33177,316.78125,316.78125,225.0,240.0,88.472,0.0,1.0
2022-01-18,0.74,0.755,0.65,0.655,9666,277.5,283.125,243.75,245.625,25.776,0.0,1.0
2022-01-19,0.74,0.75,0.68,0.75,9666,277.5,281.25,255.0,281.25,25.776,0.0,1.0
2022-01-20,0.72,0.72,0.7,0.72,3162,270.0,270.0,262.5,270.0,8.432,0.0,1.0
2022-01-21,0.69,0.7,0.69,0.7,1000,258.75,262.5,258.75,262.5,2.66666666666667,0.0,1.0
2022-01-24,0.7699,0.7699,0.65,0.7,8999,288.7125,288.7125,243.75,262.5,23.9973333333333,0.0,1.0
2022-01-25,0.65,0.68,0.65,0.65,7277,243.75,255.0,243.75,243.75,19.4053333333333,0.0,1.0
2022-01-26,0.6101,0.68895,0.6101,0.65,7377,228.7875,258.35625,228.7875,243.75,19.672,0.0,1.0
2022-01-27,0.62495,0.67,0.6,0.65,8888,234.35625,251.25,225.0,243.75,23.7013333333333,0.0,1.0
2022-01-28,0.65,0.65,0.62495,0.63,5746,243.75,243.75,234.35625,236.25,15.3226666666667,0.0,1.0
2022-01-31,0.61,0.645,0.61,0.645,3701,228.75,241.875,228.75,241.875,9.86933333333333,0.0,1.0
2022-02-01,0.598,0.608,0.56,0.608,8553,224.25,228.0,210.0,228.0,22.808,0.0,1.0
2022-02-02,0.565,0.565,0.55,0.55,3832,211.875,211.875,206.25,206.25,10.2186666666667,0.0,1.0
2022-02-03,0.55,0.554,0.55,0.55,2650,206.25,207.75,206.25,206.25,7.06666666666667,0.0,1.0
2022-02-04,0.55,0.555,0.55,0.55,9252,206.25,208.125,206.25,206.25,24.672,0.0,1.0
2022-02-07,0.5,0.54,0.5,0.54,8515,187.5,202.5,187.5,202.5,22.7066666666667,0.0,1.0
2022-02-08,0.5,0.5,0.5,0.5,1075,187.5,187.5,187.5,187.5,2.86666666666667,0.0,1.0
2022-02-09,0.5,0.5,0.5,0.5,35,187.5,187.5,187.5,187.5,0.0933333333333333,0.0,1.0
2022-02-10,0.45,0.45,0.445,0.45,6025,168.75,168.75,166.875,168.75,16.0666666666667,0.0,1.0
2022-02-11,0.44,0.448,0.44,0.448,6600,165.0,168.0,165.0,168.0,17.6,0.0,1.0
2022-02-14,0.42999,0.42999,0.42999,0.42999,1000,161.24625,161.24625,161.24625,161.24625,2.66666666666667,0.0,1.0
2022-02-15,0.42,0.42,0.42,0.42,185,157.5,157.5,157.5,157.5,0.493333333333333,0.0,1.0
2022-02-16,0.42,0.42249,0.42,0.42249,18050,157.5,158.43375,157.5,158.43375,48.1333333333333,0.0,1.0
2022-02-17,0.42,0.42,0.35,0.375,1536,157.5,157.5,131.25,140.625,4.096,0.0,1.0
2022-02-18,0.42,0.42,0.4,0.4,7045,157.5,157.5,150.0,150.0,18.7866666666667,0.0,1.0
2022-02-22,0.42,0.42,0.38,0.38,298,157.5,157.5,142.5,142.5,0.794666666666667,0.0,1.0
2022-02-23,0.4,0.41,0.4,0.41,4450,150.0,153.75,150.0,153.75,11.8666666666667,0.0,1.0
2022-02-24,0.4,0.4,0.4,0.4,3000,150.0,150.0,150.0,150.0,8,0.0,1.0
2022-02-25,0.4,0.4,0.4,0.4,500,150.0,150.0,150.0,150.0,1.33333333333333,0.0,1.0
2022-02-28,0.4,0.4,0.4,0.4,1,150.0,150.0,150.0,150.0,0.00266666666666667,0.0,1.0
2022-03-01,0.4,0.4,0.4,0.4,500,150.0,150.0,150.0,150.0,1.33333333333333,0.0,1.0
2022-03-02,0.3801,0.4,0.3801,0.4,3505,142.5375,150.0,142.5375,150.0,9.34666666666667,0.0,1.0
2022-03-03,0.39,0.39,0.39,0.39,1000,146.25,146.25,146.25,146.25,2.66666666666667,0.0,1.0
2022-03-04,0.39,0.39,0.39,0.39,0,146.25,146.25,146.25,146.25,0,0.0,1.0
2022-03-07,0.41,0.41,0.41,0.41,111,153.75,153.75,153.75,153.75,0.296,0.0,1.0
2022-03-08,0.37,0.37,0.37,0.37,3505,138.75,138.75,138.75,138.75,9.34666666666667,0.0,1.0
2022-03-09,0.37,0.37,0.37,0.37,0,138.75,138.75,138.75,138.75,0,0.0,1.0
2022-03-10,0.68,0.68,0.4199,0.42,9863,255.0,255.0,157.4625,157.5,26.3013333333333,0.0,1.0
2022-03-11,0.68,0.68,0.68,0.68,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2022-03-14,0.65,0.65,0.37,0.65,3777,243.75,243.75,138.75,243.75,10.072,0.0,1.0
2022-03-15,0.628,0.628,0.628,0.628,500,235.5,235.5,235.5,235.5,1.33333333333333,0.0,1.0
2022-03-16,0.628,0.628,0.628,0.628,6,235.5,235.5,235.5,235.5,0.016,0.0,1.0
2022-03-17,0.628,0.628,0.628,0.628,0,235.5,235.5,235.5,235.5,0,0.0,1.0
2022-03-18,0.52,0.59,0.52,0.59,5777,195.0,221.25,195.0,221.25,15.4053333333333,0.0,1.0
2022-03-21,0.52,0.52,0.51,0.51,1400,195.0,195.0,191.25,191.25,3.73333333333333,0.0,1.0
2022-03-22,0.5199,0.5199,0.5199,0.5199,1400,194.9625,194.9625,194.9625,194.9625,3.73333333333333,0.0,1.0
2022-03-23,0.51,0.51,0.51,0.51,0,191.25,191.25,191.25,191.25,0,0.0,1.0
2022-03-24,0.51,0.6499,0.38,0.5825,4883,191.25,243.7125,142.5,218.4375,13.0213333333333,0.0,1.0
2022-03-25,0.505,0.51,0.44,0.51,8888,189.375,191.25,165.0,191.25,23.7013333333333,0.0,1.0
2022-03-28,0.53525,0.53525,0.53525,0.53525,666,200.71875,200.71875,200.71875,200.71875,1.776,0.0,1.0
2022-03-29,0.56,0.56,0.45505,0.5125,20777,210.0,210.0,170.64375,192.1875,55.4053333333333,0.0,1.0
2022-03-30,0.55,0.55,0.4,0.4,666,206.25,206.25,150.0,150.0,1.776,0.0,1.0
2022-03-31,0.53,0.53,0.42,0.42,1111,198.75,198.75,157.5,157.5,2.96266666666667,0.0,1.0
2022-04-01,0.5,0.56,0.391,0.42,19877,187.5,210.0,146.625,157.5,53.0053333333333,0.0,1.0
2022-04-04,0.52,0.56,0.371,0.371,10777,195.0,210.0,139.125,139.125,28.7386666666667,0.0,1.0
2022-04-05,0.45,0.5,0.45,0.5,5011,168.75,187.5,168.75,187.5,13.3626666666667,0.0,1.0
2022-04-06,0.45,0.45,0.43,0.43,10898,168.75,168.75,161.25,161.25,29.0613333333333,0.0,1.0
2022-04-07,0.55,0.55,0.43,0.43,17777,206.25,206.25,161.25,161.25,47.4053333333333,0.0,1.0
2022-04-08,0.56,0.56,0.5,0.5,37777,210.0,210.0,187.5,187.5,100.738666666667,0.0,1.0
2022-04-11,0.51,0.55,0.5,0.55,28777,191.25,206.25,187.5,206.25,76.7386666666667,0.0,1.0
2022-04-12,0.4971,0.52,0.46,0.49,23777,186.4125,195.0,172.5,183.75,63.4053333333333,0.0,1.0
2022-04-13,0.545,0.559,0.4601,0.4971,6766,204.375,209.625,172.5375,186.4125,18.0426666666667,0.0,1.0
2022-04-14,0.545,0.545,0.545,0.545,0,204.375,204.375,204.375,204.375,0,0.0,1.0
2022-04-18,0.461,0.54,0.46,0.54,7666,172.875,202.5,172.5,202.5,20.4426666666667,0.0,1.0
2022-04-19,0.6,0.6,0.46,0.46,28287,225.0,225.0,172.5,172.5,75.432,0.0,1.0
2022-04-20,0.43,0.6,0.43,0.6,4666,161.25,225.0,161.25,225.0,12.4426666666667,0.0,1.0
2022-04-21,0.43,0.43,0.43,0.43,0,161.25,161.25,161.25,161.25,0,0.0,1.0
2022-04-22,0.43,0.43,0.43,0.43,0,161.25,161.25,161.25,161.25,0,0.0,1.0
2022-04-25,0.43,0.51,0.4189,0.421,4666,161.25,191.25,157.0875,157.875,12.4426666666667,0.0,1.0
2022-04-26,0.42,0.42,0.4178,0.4178,16666,157.5,157.5,156.675,156.675,44.4426666666667,0.0,1.0
2022-04-27,0.4178,0.4178,0.4178,0.4178,0,156.675,156.675,156.675,156.675,0,0.0,1.0
2022-04-28,0.4,0.51,0.4,0.51,825,150.0,191.25,150.0,191.25,2.2,0.0,1.0
2022-04-29,0.52,0.52,0.51,0.51,1300,195.0,195.0,191.25,191.25,3.46666666666667,0.0,1.0
2022-05-02,0.5096,0.515,0.35,0.515,15129,191.1,193.125,131.25,193.125,40.344,0.0,1.0
2022-05-03,0.5096,0.5096,0.5096,0.5096,0,191.1,191.1,191.1,191.1,0,0.0,1.0
2022-05-04,0.5096,0.5096,0.5096,0.5096,15129,191.1,191.1,191.1,191.1,40.344,0.0,1.0
2022-05-05,0.4988,0.4988,0.4988,0.4988,1000,187.05,187.05,187.05,187.05,2.66666666666667,0.0,1.0
2022-05-06,0.49,0.49,0.49,0.49,1020,183.75,183.75,183.75,183.75,2.72,0.0,1.0
2022-05-09,0.49,0.49,0.49,0.49,0,183.75,183.75,183.75,183.75,0,0.0,1.0
2022-05-10,0.49,0.49,0.49,0.49,0,183.75,183.75,183.75,183.75,0,0.0,1.0
2022-05-11,0.49,0.49,0.49,0.49,0,183.75,183.75,183.75,183.75,0,0.0,1.0
2022-05-12,0.49,0.49,0.49,0.49,0,183.75,183.75,183.75,183.75,0,0.0,1.0
2022-05-13,0.301,0.4938,0.301,0.3011,5925,112.875,185.175,112.875,112.9125,15.8,0.0,1.0
2022-05-16,0.4899,0.4899,0.4899,0.4899,1000,183.7125,183.7125,183.7125,183.7125,2.66666666666667,0.0,1.0
2022-05-17,0.311,0.311,0.311,0.311,129,116.625,116.625,116.625,116.625,0.344,0.0,1.0
2022-05-18,0.25,0.4899,0.25,0.4899,6643,93.7499999999999,183.7125,93.7499999999999,183.7125,17.7146666666667,0.0,1.0
2022-05-19,0.4497,0.4499,0.4497,0.4499,1100,168.6375,168.7125,168.6375,168.7125,2.93333333333333,0.0,1.0
2022-05-20,0.1254,0.204,0.0832,0.204,24666,47.025,76.4999999999999,31.2,76.4999999999999,65.776,0.0,1.0
2022-05-23,0.25,0.3499,0.2,0.2,35394,93.7499999999999,131.2125,75.0,75.0,94.3840000000001,0.0,1.0
2022-05-24,0.25,0.29,0.25,0.29,5498,93.7499999999999,108.75,93.7499999999999,108.75,14.6613333333333,0.0,1.0
2022-05-25,0.298,0.298,0.2245,0.2245,205,111.75,111.75,84.1874999999999,84.1874999999999,0.546666666666667,0.0,1.0
2022-05-26,0.201,0.25,0.201,0.25,5457,75.375,93.7499999999999,75.375,93.7499999999999,14.552,0.0,1.0
2022-05-27,0.536,0.589,0.269,0.589,1300,201.0,220.875,100.875,220.875,3.46666666666667,0.0,1.0
2022-05-31,0.275,0.4499,0.27,0.27,3213,103.125,168.7125,101.25,101.25,8.568,0.0,1.0
2022-06-01,0.29,0.44485,0.29,0.44485,2900,108.75,166.81875,108.75,166.81875,7.73333333333333,0.0,1.0
2022-06-02,0.271,0.44,0.271,0.44,2900,101.625,165.0,101.625,165.0,7.73333333333333,0.0,1.0
2022-06-03,0.27,0.34,0.27,0.34,1100,101.25,127.5,101.25,127.5,2.93333333333333,0.0,1.0
2022-06-06,0.35,0.35,0.34,0.35,1560,131.25,131.25,127.5,131.25,4.16,0.0,1.0
2022-06-07,0.35,0.35,0.35,0.35,0,131.25,131.25,131.25,131.25,0,0.0,1.0
2022-06-08,0.349,0.349,0.339,0.339,400,130.875,130.875,127.125,127.125,1.06666666666667,0.0,1.0
2022-06-09,0.349,0.349,0.349,0.349,346,130.875,130.875,130.875,130.875,0.922666666666667,0.0,1.0
2022-06-10,0.349,0.349,0.349,0.349,0,130.875,130.875,130.875,130.875,0,0.0,1.0
2022-06-13,0.34895,0.3493,0.34895,0.3493,1305,130.85625,130.9875,130.85625,130.9875,3.48,0.0,1.0
2022-06-14,0.34885,0.34885,0.34885,0.34885,300,130.81875,130.81875,130.81875,130.81875,0.8,0.0,1.0
2022-06-15,0.34885,0.34885,0.34885,0.34885,100,130.81875,130.81875,130.81875,130.81875,0.266666666666667,0.0,1.0
2022-06-16,0.34885,0.34885,0.205275,0.205275,315,130.81875,130.81875,76.978125,76.978125,0.84,0.0,1.0
2022-06-17,0.34,0.34,0.34,0.34,3421,127.5,127.5,127.5,127.5,9.12266666666667,0.0,1.0
2022-06-21,0.2059,0.3493,0.158,0.158,3315,77.2124999999999,130.9875,59.25,59.25,8.84000000000001,0.0,1.0
2022-06-22,0.279,0.29,0.1586,0.22,1834,104.625,108.75,59.475,82.4999999999999,4.89066666666667,0.0,1.0
2022-06-23,0.289,0.289,0.289,0.289,200,108.375,108.375,108.375,108.375,0.533333333333333,0.0,1.0
2022-06-24,0.29,0.29,0.29,0.29,100,108.75,108.75,108.75,108.75,0.266666666666667,0.0,1.0
2022-06-27,0.29,0.29,0.2899,0.29,6100,108.75,108.75,108.7125,108.75,16.2666666666667,0.0,1.0
2022-06-28,0.289,0.289,0.2889,0.2889,531,108.375,108.375,108.3375,108.3375,1.416,0.0,1.0
2022-06-29,0.1024,0.29,0.1024,0.29,23035,38.4,108.75,38.4,108.75,61.4266666666667,0.0,1.0
2022-06-30,0.2895,0.2896,0.2895,0.2896,4428,108.5625,108.6,108.5625,108.6,11.808,0.0,1.0
2022-07-01,0.2894,0.2895,0.1031,0.2895,9010,108.525,108.5625,38.6625,108.5625,24.0266666666667,0.0,1.0
2022-07-05,0.578,0.6,0.25,0.25,56014,216.75,225.0,93.7499999999999,93.7499999999999,149.370666666667,0.0,1.0
2022-07-06,0.34,0.35,0.2901,0.3401,44851,127.5,131.25,108.7875,127.5375,119.602666666667,0.0,1.0
2022-07-07,0.4499,0.4499,0.3,0.35,3800,168.7125,168.7125,112.5,131.25,10.1333333333333,0.0,1.0
2022-07-08,0.4,0.45,0.31,0.45,17400,150.0,168.75,116.25,168.75,46.4,0.0,1.0
2022-07-11,0.45,0.45,0.3,0.3,10906,168.75,168.75,112.5,112.5,29.0826666666667,0.0,1.0
2022-07-12,0.407,0.45,0.31,0.45,33231,152.625,168.75,116.25,168.75,88.616,0.0,1.0
2022-07-13,0.4498,0.4498,0.33,0.33,15200,168.675,168.675,123.75,123.75,40.5333333333333,0.0,1.0
2022-07-14,0.6999,0.7,0.31,0.31,13600,262.4625,262.5,116.25,116.25,36.2666666666667,0.0,1.0
2022-07-15,0.7,0.7,0.304,0.304,27852,262.5,262.5,114.0,114.0,74.272,0.0,1.0
2022-07-18,0.74,0.98,0.5526,0.7,50122,277.5,367.5,207.225,262.5,133.658666666667,0.0,1.0
2022-07-19,0.66,0.76,0.5387,0.76,54656,247.5,285.0,202.0125,285.0,145.749333333333,0.0,1.0
2022-07-20,0.69,0.69,0.53,0.55,23118,258.75,258.75,198.75,206.25,61.648,0.0,1.0
2022-07-21,0.69,0.69,0.5495,0.55,27700,258.75,258.75,206.0625,206.25,73.8666666666667,0.0,1.0
2022-07-22,0.69,0.69,0.5499,0.55,37000,258.75,258.75,206.2125,206.25,98.6666666666667,0.0,1.0
2022-07-25,0.72,0.72,0.55,0.55,45064,270.0,270.0,206.25,206.25,120.170666666667,0.0,1.0
2022-07-26,0.75,0.75,0.55,0.63725,24971,281.25,281.25,206.25,238.96875,66.5893333333333,0.0,1.0
2022-07-27,0.74,0.74,0.56,0.56,13450,277.5,277.5,210.0,210.0,35.8666666666667,0.0,1.0
2022-07-28,0.73,0.75,0.555,0.73,165695,273.75,281.25,208.125,273.75,441.853333333333,0.0,1.0
2022-07-29,0.8,0.8,0.51,0.6106,113357,300.0,300.0,191.25,228.975,302.285333333333,0.0,1.0
2022-08-01,0.8,0.8,0.4125,0.8,211285,300.0,300.0,154.6875,300.0,563.426666666667,0.0,1.0
2022-08-02,0.6993,0.79,0.51,0.79,116630,262.2375,296.25,191.25,296.25,311.013333333333,0.0,1.0
2022-08-03,0.77995,0.7999,0.56,0.62505,120068,292.48125,299.9625,210.0,234.39375,320.181333333333,0.0,1.0
2022-08-04,1.13,1.2,0.78,0.7999,494906,423.75,450.0,292.5,299.9625,1319.74933333333,0.0,1.0
2022-08-05,0.7,1.14,0.60999,1.1,154357,262.5,427.5,228.74625,412.5,411.618666666667,0.0,1.0
2022-08-08,0.72,0.73,0.678,0.72,104650,270.0,273.75,254.25,270.0,279.066666666667,0.0,1.0
2022-08-09,3.66,3.75,2.81,3.72,823962,91.5,93.75,70.25,93.0,32958.48,0.0,0.0666666666666667
2022-08-10,3.24,3.56,2.9,3.56,195623,81.0,89.0,72.5,89.0,7824.92,0.0,1.0
2022-08-11,2.75,3.08,2.18,3.08,345173,68.75,77.0,54.5,77.0,13806.92,0.0,1.0
2022-08-12,2.77,2.81,2.35,2.57,107533,69.25,70.25,58.75,64.25,4301.32,0.0,1.0
2022-08-15,2.5,2.645,2.37,2.5,73655,62.5,66.125,59.25,62.5,2946.2,0.0,1.0
2022-08-16,2.52,2.69,2.4,2.4,32126,63.0,67.25,60.0,60.0,1285.04,0.0,1.0
2022-08-17,2.43,3.0,2.42,2.65,258385,60.75,75.0,60.5,66.25,10335.4,0.0,1.0
2022-08-18,2.45,2.72,2.21,2.56,110986,61.25,68.0,55.25,64.0,4439.44,0.0,1.0
2022-08-19,2.33,2.4823,2.21,2.31,51720,58.25,62.0575,55.25,57.75,2068.8,0.0,1.0
2022-08-22,2.4087,2.4999,2.2,2.2,61918,60.2175,62.4975,55.0,55.0,2476.72,0.0,1.0
2022-08-23,2.43,2.64,2.3278,2.3278,96019,60.75,66.0,58.195,58.195,3840.76,0.0,1.0
2022-08-24,2.38,2.6199,2.3,2.55,93893,59.5,65.4975,57.5,63.75,3755.72,0.0,1.0
2022-08-25,2.325,2.45,2.25,2.34,31824,58.125,61.25,56.25,58.5,1272.96,0.0,1.0
2022-08-26,2.075,2.36,2.0,2.25,45888,51.875,59.0,50.0,56.25,1835.52,0.0,1.0
2022-08-29,2.144,2.23,1.83,2.0098,179715,53.6,55.75,45.75,50.245,7188.6,0.0,1.0
2022-08-30,2.0352,2.14,1.9201,2.14,27997,50.88,53.5,48.0025,53.5,1119.88,0.0,1.0
2022-08-31,1.9998,2.05,1.91,2.0206,53407,49.995,51.25,47.75,50.515,2136.28,0.0,1.0
2022-09-01,1.78,2.02,1.76,1.93,32629,44.5,50.5,44.0,48.25,1305.16,0.0,1.0
2022-09-02,1.85,2.01,1.79,1.79,18760,46.25,50.25,44.75,44.75,750.4,0.0,1.0
2022-09-06,2.24,2.28,1.86,1.96,43370,56.0,57.0,46.5,49.0,1734.8,0.0,1.0
2022-09-07,2.17,2.28,2.09,2.28,32553,54.25,57.0,52.25,57.0,1302.12,0.0,1.0
2022-09-08,2.0,2.18,1.9085,2.18,26694,50.0,54.5,47.7125,54.5,1067.76,0.0,1.0
2022-09-09,2.07,2.0999,1.9201,2.08,14231,51.75,52.4975,48.0025,52.0,569.24,0.0,1.0
2022-09-12,2.02,2.155,1.98,1.99,13983,50.5,53.875,49.5,49.75,559.32,0.0,1.0
2022-09-13,1.97,2.25,1.85,1.86,97778,49.25,56.25,46.25,46.5,3911.12,0.0,1.0
2022-09-14,1.9,2.1368,1.89,1.94,17672,47.5,53.42,47.25,48.5,706.88,0.0,1.0
2022-09-15,1.86,1.9899,1.83,1.83,27540,46.5,49.7475,45.75,45.75,1101.6,0.0,1.0
2022-09-16,1.61,2.0899,1.61,1.81,33349,40.25,52.2475,40.25,45.25,1333.96,0.0,1.0
2022-09-19,1.6514,1.73,1.61,1.61,2865,41.285,43.25,40.25,40.25,114.6,0.0,1.0
2022-09-20,1.62,1.7202,1.55,1.65,68532,40.5,43.005,38.75,41.25,2741.28,0.0,1.0
2022-09-21,1.74,1.77,1.55,1.7,54011,43.5,44.25,38.75,42.5,2160.44,0.0,1.0
2022-09-22,1.72,1.82,1.6087,1.69,36865,43.0,45.5,40.2175,42.25,1474.6,0.0,1.0
2022-09-23,1.46,1.7999,1.42,1.67,64568,36.5,44.9975,35.5,41.75,2582.72,0.0,1.0
2022-09-26,1.51,1.56,1.46,1.5599,22431,37.75,39.0,36.5,38.9975,897.24,0.0,1.0
2022-09-27,1.56,1.6199,1.38,1.507,43703,39.0,40.4975,34.5,37.675,1748.12,0.0,1.0
2022-09-28,1.37,1.54,1.34,1.5001,32986,34.25,38.5,33.5,37.5025,1319.44,0.0,1.0
2022-09-29,1.38,1.48,1.38,1.3919,23950,34.5,37.0,34.5,34.7975,958,0.0,1.0
2022-09-30,1.89,2.35,1.77,2.02,35095543,47.25,58.75,44.25,50.5,1403821.72,0.0,1.0
2022-10-03,1.91,1.91,1.65,1.71,689812,47.75,47.75,41.25,42.75,27592.48,0.0,1.0
2022-10-04,1.78,1.89,1.71,1.86,455995,44.5,47.25,42.75,46.5,18239.8,0.0,1.0
2022-10-05,1.86,1.91,1.55,1.775,214137,46.5,47.75,38.75,44.375,8565.48,0.0,1.0
2022-10-06,1.77,1.8593,1.74,1.79,22117,44.25,46.4825,43.5,44.75,884.68,0.0,1.0
2022-10-07,1.6,1.75,1.55,1.64,54303,40.0,43.75,38.75,41.0,2172.12,0.0,1.0
2022-10-10,1.44,1.6004,1.4,1.51,33726,36.0,40.01,35.0,37.75,1349.04,0.0,1.0
2022-10-11,1.43,1.6,1.38,1.38,31749,35.75,40.0,34.5,34.5,1269.96,0.0,1.0
2022-10-12,1.5,1.58,1.38,1.38,35171,37.5,39.5,34.5,34.5,1406.84,0.0,1.0
2022-10-13,1.42,1.55,1.3942,1.5099,50278,35.5,38.75,34.855,37.7475,2011.12,0.0,1.0
2022-10-14,1.43,1.58,1.39,1.48,26556,35.75,39.5,34.75,37.0,1062.24,0.0,1.0
2022-10-17,1.51,1.53,1.35,1.35,13294,37.75,38.25,33.75,33.75,531.76,0.0,1.0
2022-10-18,1.45,1.52,1.4,1.48,49966,36.25,38.0,35.0,37.0,1998.64,0.0,1.0
2022-10-19,1.34,1.45,1.33,1.45,8403,33.5,36.25,33.25,36.25,336.12,0.0,1.0
2022-10-20,1.35,1.37,1.26,1.3,23444,33.75,34.25,31.5,32.5,937.76,0.0,1.0
2022-10-21,1.25,1.38,1.19,1.38,22888,31.25,34.5,29.75,34.5,915.52,0.0,1.0
2022-10-24,1.22,1.25,1.15,1.17,17766,30.5,31.25,28.75,29.25,710.64,0.0,1.0
2022-10-25,1.28,1.3296,1.22,1.2743,22694,32.0,33.24,30.5,31.8575,907.76,0.0,1.0
2022-10-26,1.14,1.3,1.06,1.3,124025,28.5,32.5,26.5,32.5,4961,0.0,1.0
2022-10-27,1.09,1.1498,1.06,1.08,31793,27.25,28.745,26.5,27.0,1271.72,0.0,1.0
2022-10-28,1.2,1.2,1.05,1.17,34445,30.0,30.0,26.25,29.25,1377.8,0.0,1.0
2022-10-31,1.14,1.2389,1.05,1.23,31913,28.5,30.9725,26.25,30.75,1276.52,0.0,1.0
2022-11-01,1.05,1.14,1.05,1.14,72112,26.25,28.5,26.25,28.5,2884.48,0.0,1.0
2022-11-02,1.09,1.09,1.03,1.09,6702,27.25,27.25,25.75,27.25,268.08,0.0,1.0
2022-11-03,1.09,1.1299,1.03,1.03,33584,27.25,28.2475,25.75,25.75,1343.36,0.0,1.0
2022-11-04,1.08,1.11,1.03,1.03,5157,27.0,27.75,25.75,25.75,206.28,0.0,1.0
2022-11-07,1.1,1.12,1.03,1.03,16076,27.5,28.0,25.75,25.75,643.04,0.0,1.0
2022-11-08,1.0719,1.09,1.05,1.0548,5775,26.7975,27.25,26.25,26.37,231,0.0,1.0
2022-11-09,1.05,1.06,1.05,1.06,5428,26.25,26.5,26.25,26.5,217.12,0.0,1.0
2022-11-10,1.148,1.19,1.05,1.05,13551,28.7,29.75,26.25,26.25,542.04,0.0,1.0
2022-11-11,1.0999,1.15,1.06,1.061,19832,27.4975,28.75,26.5,26.525,793.28,0.0,1.0
2022-11-14,1.06,1.1,1.06,1.1,1748,26.5,27.5,26.5,27.5,69.92,0.0,1.0
2022-11-15,1.085,1.1799,1.05,1.1,9173,27.125,29.4975,26.25,27.5,366.92,0.0,1.0
2022-11-16,0.969,1.2,0.92,1.18,35847,24.225,30.0,23.0,29.5,1433.88,0.0,1.0
2022-11-17,1.0,1.0899,0.956,0.98,15700,25.0,27.2475,23.9,24.5,628,0.0,1.0
2022-11-18,1.02,1.03,0.85,1.03,130206,25.5,25.75,21.25,25.75,5208.24,0.0,1.0
2022-11-21,0.8593,1.0799,0.8507,0.9781,46183,21.4825,26.9975,21.2675,24.4525,1847.32,0.0,1.0
2022-11-22,0.78,0.8643,0.7,0.86,73460,19.5,21.6075,17.5,21.5,2938.4,0.0,1.0
2022-11-23,0.7425,0.87,0.7425,0.8101,36514,18.5625,21.75,18.5625,20.2525,1460.56,0.0,1.0
2022-11-25,0.7,0.795,0.7,0.75,6264,17.5,19.875,17.5,18.75,250.56,0.0,1.0
2022-11-28,0.69,0.795,0.65,0.785,35302,17.25,19.875,16.25,19.625,1412.08,0.0,1.0
2022-11-29,0.6001,0.75,0.5539,0.69,141567,15.0025,18.75,13.8475,17.25,5662.68,0.0,1.0
2022-11-30,0.6101,0.63,0.6,0.6,26076,15.2525,15.75,15.0,15.0,1043.04,0.0,1.0
2022-12-01,0.6952,0.7499,0.6424,0.6424,94277,17.38,18.7475,16.06,16.06,3771.08,0.0,1.0
2022-12-02,0.76,0.77,0.69,0.69,4151,19.0,19.25,17.25,17.25,166.04,0.0,1.0
2022-12-05,0.725,0.7699,0.679899,0.76,30211,18.125,19.2475,16.997475,19.0,1208.44,0.0,1.0
2022-12-06,0.62,0.7358,0.6,0.72,10970,15.5,18.395,15.0,18.0,438.8,0.0,1.0
2022-12-07,0.72,0.7298,0.68,0.72,7493,18.0,18.245,17.0,18.0,299.72,0.0,1.0
2022-12-08,0.6601,0.6601,0.645,0.66,3939,16.5025,16.5025,16.125,16.5,157.56,0.0,1.0
2022-12-09,0.68,0.7099,0.68,0.7099,2879,17.0,17.7475,17.0,17.7475,115.16,0.0,1.0
2022-12-12,0.7195,0.7201,0.7195,0.72,810,17.9875,18.0025,17.9875,18.0,32.4,0.0,1.0
2022-12-13,0.7,0.7179,0.6501,0.6501,8902,17.5,17.9475,16.2525,16.2525,356.08,0.0,1.0
2022-12-14,0.65,0.7,0.6001,0.7,1643,16.25,17.5,15.0025,17.5,65.72,0.0,1.0
2022-12-15,0.675,0.675,0.675,0.675,302,16.875,16.875,16.875,16.875,12.08,0.0,1.0
2022-12-16,0.7,0.7,0.62,0.69,8701,17.5,17.5,15.5,17.25,348.04,0.0,1.0
2022-12-19,0.68,0.69,0.68,0.69,15136,17.0,17.25,17.0,17.25,605.44,0.0,1.0
2022-12-20,0.69975,0.7,0.6001,0.6773,2088,17.49375,17.5,15.0025,16.9325,83.52,0.0,1.0
2022-12-21,0.63,0.69,0.63,0.69,2370,15.75,17.25,15.75,17.25,94.8,0.0,1.0
2022-12-22,0.63,0.66,0.6003,0.6003,10449,15.75,16.5,15.0075,15.0075,417.96,0.0,1.0
2022-12-23,0.6284,0.7,0.61,0.61,4596,15.71,17.5,15.25,15.25,183.84,0.0,1.0
2022-12-27,0.6284,0.7,0.6284,0.65,2487,15.71,17.5,15.71,16.25,99.48,0.0,1.0
2022-12-28,0.65,0.66,0.63,0.630101,1560,16.25,16.5,15.75,15.752525,62.4,0.0,1.0
2022-12-29,0.631,0.7,0.631,0.7,13611,15.775,17.5,15.775,17.5,544.44,0.0,1.0
2022-12-30,0.62,0.641251,0.6001,0.640101,8241,15.5,16.031275,15.0025,16.002525,329.64,0.0,1.0
2023-01-03,0.651,0.69,0.6218,0.6218,2975,16.275,17.25,15.545,15.545,119,0.0,1.0
2023-01-04,0.699,0.699,0.63,0.65,13072,17.475,17.475,15.75,16.25,522.88,0.0,1.0
2023-01-05,0.6745,0.6989,0.630001,0.630001,466,16.8625,17.4725,15.750025,15.750025,18.64,0.0,1.0
2023-01-06,0.6743,0.6743,0.65,0.6743,5854,16.8575,16.8575,16.25,16.8575,234.16,0.0,1.0
2023-01-09,0.6711,0.72,0.67,0.699,19240,16.7775,18.0,16.75,17.475,769.6,0.0,1.0
2023-01-10,0.71,0.7299,0.69,0.70055,15319,17.75,18.2475,17.25,17.51375,612.76,0.0,1.0
2023-01-11,0.65,0.729899,0.6083,0.729899,15216,16.25,18.247475,15.2075,18.247475,608.64,0.0,1.0
2023-01-12,0.7,0.7,0.6563,0.69,3796,17.5,17.5,16.4075,17.25,151.84,0.0,1.0
2023-01-13,0.7,0.73,0.69,0.6973,13947,17.5,18.25,17.25,17.4325,557.88,0.0,1.0
2023-01-17,0.7299,0.7299,0.65,0.65,943,18.2475,18.2475,16.25,16.25,37.72,0.0,1.0
2023-01-18,0.72,0.73,0.69,0.73,6429,18.0,18.25,17.25,18.25,257.16,0.0,1.0
2023-01-19,0.670101,0.670101,0.670101,0.670101,1272,16.752525,16.752525,16.752525,16.752525,50.88,0.0,1.0
2023-01-20,0.745284,0.7499,0.6717,0.7499,2793,18.6321,18.7475,16.7925,18.7475,111.72,0.0,1.0
2023-01-23,0.69,0.8701,0.68,0.834,8960,17.25,21.7525,17.0,20.85,358.4,0.0,1.0
2023-01-24,0.7801,0.802001,0.7439,0.799899,19249,19.5025,20.050025,18.5975,19.997475,769.96,0.0,1.0
2023-01-25,0.8199,0.85,0.8,0.85,11884,20.4975,21.25,20.0,21.25,475.36,0.0,1.0
2023-01-26,0.75,0.885,0.7179,0.8199,9845,18.75,22.125,17.9475,20.4975,393.8,0.0,1.0
2023-01-27,0.7501,0.878899,0.7422,0.7422,4844,18.7525,21.972475,18.555,18.555,193.76,0.0,1.0
2023-01-30,0.8,0.8,0.780001,0.8,5876,20.0,20.0,19.500025,20.0,235.04,0.0,1.0
2023-01-31,0.79,0.8,0.74,0.74,5221,19.75,20.0,18.5,18.5,208.84,0.0,1.0
2023-02-01,0.79,0.82,0.73,0.76,12881,19.75,20.5,18.25,19.0,515.24,0.0,1.0
2023-02-02,0.79,0.79,0.776679,0.78,11156,19.75,19.75,19.416975,19.5,446.24,0.0,1.0
2023-02-03,0.8,0.83,0.8,0.8001,5731,20.0,20.75,20.0,20.0025,229.24,0.0,1.0
2023-02-06,0.8,0.86,0.78,0.86,3920,20.0,21.5,19.5,21.5,156.8,0.0,1.0
2023-02-07,0.77606,0.7999,0.701,0.78,16457,19.4015,19.9975,17.525,19.5,658.28,0.0,1.0
2023-02-08,0.73,0.79,0.7202,0.79,2849,18.25,19.75,18.005,19.75,113.96,0.0,1.0
2023-02-09,0.73,0.73,0.73,0.73,2837,18.25,18.25,18.25,18.25,113.48,0.0,1.0
2023-02-10,0.6901,0.73,0.69,0.73,2653,17.2525,18.25,17.25,18.25,106.12,0.0,1.0
2023-02-13,0.72,0.75,0.72,0.75,1471,18.0,18.75,18.0,18.75,58.84,0.0,1.0
2023-02-14,0.756,0.756,0.72,0.756,805,18.9,18.9,18.0,18.9,32.2,0.0,1.0
2023-02-15,0.799899,0.7999,0.72,0.72,2311,19.997475,19.9975,18.0,18.0,92.44,0.0,1.0
2023-02-16,0.74,0.7402,0.72,0.73,5589,18.5,18.505,18.0,18.25,223.56,0.0,1.0
2023-02-17,0.72,0.7991,0.69,0.69,7419,18.0,19.9775,17.25,17.25,296.76,0.0,1.0
2023-02-21,0.741376,0.7995,0.72,0.72,9032,18.5344,19.9875,18.0,18.0,361.28,0.0,1.0
2023-02-22,0.6912,0.7413,0.6912,0.74,3743,17.28,18.5325,17.28,18.5,149.72,0.0,1.0
2023-02-23,0.7002,0.8,0.69,0.69,5851,17.505,20.0,17.25,17.25,234.04,0.0,1.0
2023-02-24,0.7993,0.7993,0.7993,0.7993,369,19.9825,19.9825,19.9825,19.9825,14.76,0.0,1.0
2023-02-27,0.75,0.8017,0.72,0.7996,20708,18.75,20.0425,18.0,19.99,828.32,0.0,1.0
2023-02-28,0.7398,0.775,0.7398,0.775,2513,18.495,19.375,18.495,19.375,100.52,0.0,1.0
2023-03-01,0.74,0.74,0.74,0.74,701,18.5,18.5,18.5,18.5,28.04,0.0,1.0
2023-03-02,0.76,0.76,0.63,0.7,4932,19.0,19.0,15.75,17.5,197.28,0.0,1.0
2023-03-03,0.75,0.7599,0.69,0.6925,4515,18.75,18.9975,17.25,17.3125,180.6,0.0,1.0
2023-03-06,0.6614,0.759899,0.6614,0.759899,3576,16.535,18.997475,16.535,18.997475,143.04,0.0,1.0
2023-03-07,0.76,0.76,0.75,0.75,1218,19.0,19.0,18.75,18.75,48.72,0.0,1.0
2023-03-08,0.7,0.75,0.6614,0.75,3548,17.5,18.75,16.535,18.75,141.92,0.0,1.0
2023-03-09,0.7,0.75,0.7,0.74,3833,17.5,18.75,17.5,18.5,153.32,0.0,1.0
2023-03-10,0.68,0.72,0.68,0.72,2425,17.0,18.0,17.0,18.0,97,0.0,1.0
2023-03-13,0.72,0.72,0.68,0.68,5402,18.0,18.0,17.0,17.0,216.08,0.0,1.0
2023-03-14,1.29,1.45,1.06,1.21,51853547,32.25,36.25,26.5,30.25,2074141.88,0.0,1.0
2023-03-15,1.27,1.38,1.17,1.27,3777609,31.75,34.5,29.25,31.75,151104.36,0.0,1.0
2023-03-16,1.56,1.83,1.2432,1.37,3036819,39.0,45.75,31.08,34.25,121472.76,0.0,1.0
2023-03-17,1.5,1.83,1.24,1.56,1151411,37.5,45.75,31.0,39.0,46056.44,0.0,1.0
2023-03-20,1.24,1.44,1.235,1.33,177765,31.0,36.0,30.875,33.25,7110.6,0.0,1.0
2023-03-21,1.04,1.24,1.01,1.19,268192,26.0,31.0,25.25,29.75,10727.68,0.0,1.0
2023-03-22,0.91,1.0,0.88,1.0,103485,22.75,25.0,22.0,25.0,4139.4,0.0,1.0
2023-03-23,0.7896,0.93,0.78,0.8868,39435,19.74,23.25,19.5,22.17,1577.4,0.0,1.0
2023-03-24,0.8512,0.9135,0.75,0.75,28462,21.28,22.8375,18.75,18.75,1138.48,0.0,1.0
2023-03-27,0.7901,0.8475,0.79,0.7927,28579,19.7525,21.1875,19.75,19.8175,1143.16,0.0,1.0
2023-03-28,0.78,0.849899,0.75,0.7622,26368,19.5,21.247475,18.75,19.055,1054.72,0.0,1.0
2023-03-29,0.85,0.9101,0.7226,0.7226,30490,21.25,22.7525,18.065,18.065,1219.6,0.0,1.0
2023-03-30,0.8674,0.87,0.8239,0.8239,16571,21.685,21.75,20.5975,20.5975,662.84,0.0,1.0
2023-03-31,0.870199,0.89,0.84,0.889999,32248,21.754975,22.25,21.0,22.249975,1289.92,0.0,1.0
2023-04-03,0.9,0.91,0.82,0.82,23675,22.5,22.75,20.5,20.5,947,0.0,1.0
2023-04-04,0.89,0.8999,0.85,0.8999,11157,22.25,22.4975,21.25,22.4975,446.28,0.0,1.0
2023-04-05,0.905,0.91,0.89,0.89,14125,22.625,22.75,22.25,22.25,565,0.0,1.0
2023-04-06,0.86,0.9,0.86,0.88,15848,21.5,22.5,21.5,22.0,633.92,0.0,1.0
2023-04-10,0.8994,0.8994,0.7925,0.85,9412,22.485,22.485,19.8125,21.25,376.48,0.0,1.0
2023-04-11,0.85,0.8994,0.85,0.8701,23554,21.25,22.485,21.25,21.7525,942.16,0.0,1.0
2023-04-12,0.85,0.93909,0.85,0.863186,31909,21.25,23.47725,21.25,21.57965,1276.36,0.0,1.0
2023-04-13,0.84,0.9,0.7925,0.85,17556,21.0,22.5,19.8125,21.25,702.24,0.0,1.0
2023-04-14,0.8148,0.8148,0.79,0.8148,12042,20.37,20.37,19.75,20.37,481.68,0.0,1.0
2023-04-17,0.8495,0.85,0.7902,0.848,1940,21.2375,21.25,19.755,21.2,77.6,0.0,1.0
2023-04-18,0.77,0.89,0.73,0.810001,22904,19.25,22.25,18.25,20.250025,916.16,0.0,1.0
2023-04-19,0.796,0.9,0.77,0.9,10156,19.9,22.5,19.25,22.5,406.24,0.0,1.0
2023-04-20,0.8,0.8735,0.76,0.8,9738,20.0,21.8375,19.0,20.0,389.52,0.0,1.0
2023-04-21,0.7939,0.823801,0.770101,0.823801,4065,19.8475,20.595025,19.252525,20.595025,162.6,0.0,1.0
2023-04-24,0.79583,0.82815,0.78,0.82815,11773,19.89575,20.70375,19.5,20.70375,470.92,0.0,1.0
2023-04-25,0.78,0.7801,0.77,0.779899,5231,19.5,19.5025,19.25,19.497475,209.24,0.0,1.0
2023-04-26,0.8189,0.8539,0.764324,0.7701,4813,20.4725,21.3475,19.1081,19.2525,192.52,0.0,1.0
2023-04-27,0.801042,0.8201,0.801042,0.82,1408,20.02605,20.5025,20.02605,20.5,56.32,0.0,1.0
2023-04-28,0.78,0.8384,0.73,0.8001,8610,19.5,20.96,18.25,20.0025,344.4,0.0,1.0
2023-05-01,0.809899,0.8299,0.73,0.81,2634,20.247475,20.7475,18.25,20.25,105.36,0.0,1.0
2023-05-02,0.8538,0.8538,0.7751,0.81,19448,21.345,21.345,19.3775,20.25,777.92,0.0,1.0
2023-05-03,0.84,0.84,0.81,0.81,640,21.0,21.0,20.25,20.25,25.6,0.0,1.0
2023-05-04,0.84,0.84,0.78,0.78,2151,21.0,21.0,19.5,19.5,86.04,0.0,1.0
2023-05-05,0.75,0.81,0.73,0.78,29494,18.75,20.25,18.25,19.5,1179.76,0.0,1.0
2023-05-08,0.8,0.84,0.73,0.84,4451,20.0,21.0,18.25,21.0,178.04,0.0,1.0
2023-05-09,0.75,0.84,0.75,0.84,3862,18.75,21.0,18.75,21.0,154.48,0.0,1.0
2023-05-10,0.77,0.799899,0.76,0.76,16213,19.25,19.997475,19.0,19.0,648.52,0.0,1.0
2023-05-11,0.72,0.759,0.72,0.759,18717,18.0,18.975,18.0,18.975,748.68,0.0,1.0
2023-05-12,0.72,0.72,0.71614,0.72,3695,18.0,18.0,17.9035,18.0,147.8,0.0,1.0
2023-05-15,0.71,0.74,0.702,0.74,1997,17.75,18.5,17.55,18.5,79.88,0.0,1.0
2023-05-16,0.74,0.7482,0.703,0.7482,2012,18.5,18.705,17.575,18.705,80.48,0.0,1.0
2023-05-17,0.702,0.8238,0.702,0.8238,4594,17.55,20.595,17.55,20.595,183.76,0.0,1.0
2023-05-18,0.702,0.760999,0.701,0.760999,1998,17.55,19.024975,17.525,19.024975,79.92,0.0,1.0
2023-05-19,0.7,0.743118,0.7,0.701,5541,17.5,18.57795,17.5,17.525,221.64,0.0,1.0
2023-05-22,0.72,0.72,0.685251,0.7001,9004,18.0,18.0,17.131275,17.5025,360.16,0.0,1.0
2023-05-23,0.670601,0.7599,0.670601,0.72,2142,16.765025,18.9975,16.765025,18.0,85.68,0.0,1.0
2023-05-24,0.68,0.805,0.6705,0.805,5078,17.0,20.125,16.7625,20.125,203.12,0.0,1.0
2023-05-25,0.71,0.71,0.64,0.64,2857,17.75,17.75,16.0,16.0,114.28,0.0,1.0
2023-05-26,0.74,0.74,0.665425,0.665425,4012,18.5,18.5,16.635625,16.635625,160.48,0.0,1.0
2023-05-30,0.735,0.735,0.67,0.729,6063,18.375,18.375,16.75,18.225,242.52,0.0,1.0
2023-05-31,0.725,0.725,0.725,0.725,530,18.125,18.125,18.125,18.125,21.2,0.0,1.0
2023-06-01,0.7175,0.7175,0.7,0.71,3411,17.9375,17.9375,17.5,17.75,136.44,0.0,1.0
2023-06-02,0.6929,0.7139,0.6919,0.7025,3842,17.3225,17.8475,17.2975,17.5625,153.68,0.0,1.0
2023-06-05,0.69,0.7275,0.6701,0.7275,5261,17.25,18.1875,16.7525,18.1875,210.44,0.0,1.0
2023-06-06,0.665401,0.7001,0.6654,0.7,5247,16.635025,17.5025,16.635,17.5,209.88,0.0,1.0
2023-06-07,0.7,0.7,0.7,0.7,3750,17.5,17.5,17.5,17.5,150,0.0,1.0
2023-06-08,0.72,0.73,0.68,0.68,9513,18.0,18.25,17.0,17.0,380.52,0.0,1.0
2023-06-09,0.7298,0.7299,0.68,0.69,3914,18.245,18.2475,17.0,17.25,156.56,0.0,1.0
2023-06-12,0.73,0.73,0.705,0.72,4787,18.25,18.25,17.625,18.0,191.48,0.0,1.0
2023-06-13,0.74,0.761404,0.72,0.72,2602,18.5,19.0351,18.0,18.0,104.08,0.0,1.0
2023-06-14,0.71,0.8229,0.7,0.73,23148,17.75,20.5725,17.5,18.25,925.92,0.0,1.0
2023-06-15,0.74,0.78,0.7,0.76,12702,18.5,19.5,17.5,19.0,508.08,0.0,1.0
2023-06-16,0.739,0.74,0.7,0.74,4763,18.475,18.5,17.5,18.5,190.52,0.0,1.0
2023-06-20,0.6801,0.75,0.6801,0.74,71277,17.0025,18.75,17.0025,18.5,2851.08,0.0,1.0
2023-06-21,0.7309,0.7309,0.683,0.7,5289,18.2725,18.2725,17.075,17.5,211.56,0.0,1.0
2023-06-22,0.7,0.738,0.7,0.738,1621,17.5,18.45,17.5,18.45,64.84,0.0,1.0
2023-06-23,0.7068,0.7068,0.7,0.7,2263,17.67,17.67,17.5,17.5,90.52,0.0,1.0
2023-06-26,0.690001,0.7,0.69,0.69,2951,17.250025,17.5,17.25,17.25,118.04,0.0,1.0
2023-06-27,0.6997,0.7,0.69,0.69,2894,17.4925,17.5,17.25,17.25,115.76,0.0,1.0
2023-06-28,0.695,0.695,0.69,0.6905,6075,17.375,17.375,17.25,17.2625,243,0.0,1.0
2023-06-29,0.69,0.6934,0.6851,0.6934,2816,17.25,17.335,17.1275,17.335,112.64,0.0,1.0
2023-06-30,0.6801,0.6829,0.6801,0.6803,5866,17.0025,17.0725,17.0025,17.0075,234.64,0.0,1.0
2023-07-03,0.6801,0.682726,0.6801,0.6803,17495,17.0025,17.06815,17.0025,17.0075,699.8,0.0,1.0
2023-07-05,0.69,0.7141,0.68,0.7141,3543,17.25,17.8525,17.0,17.8525,141.72,0.0,1.0
2023-07-06,0.680099,0.6801,0.68,0.6801,8761,17.002475,17.0025,17.0,17.0025,350.44,0.0,1.0
2023-07-07,0.6801,0.715,0.6801,0.715,368,17.0025,17.875,17.0025,17.875,14.72,0.0,1.0
2023-07-10,0.7,0.715,0.68,0.68,14013,17.5,17.875,17.0,17.0,560.52,0.0,1.0
2023-07-11,0.685,0.715,0.685,0.715,3618,17.125,17.875,17.125,17.875,144.72,0.0,1.0
2023-07-12,0.69,0.6975,0.67,0.67,2343,17.25,17.4375,16.75,16.75,93.72,0.0,1.0
2023-07-13,0.729899,0.7999,0.68,0.7001,1341604,18.247475,19.9975,17.0,17.5025,53664.16,0.0,1.0
2023-07-14,1.05,1.22,0.8701,1.11,12501768,26.25,30.5,21.7525,27.75,500070.72,0.0,1.0
2023-07-17,1.02,1.07,0.9325,1.0,523746,25.5,26.75,23.3125,25.0,20949.84,0.0,1.0
2023-07-18,1.02,1.05,0.9201,0.96,212588,25.5,26.25,23.0025,24.0,8503.52,0.0,1.0
2023-07-19,1.03,1.05,0.95,1.01,105199,25.75,26.25,23.75,25.25,4207.96,0.0,1.0
2023-07-20,1.01,1.08,0.98,0.9991,157509,25.25,27.0,24.5,24.9775,6300.36,0.0,1.0
2023-07-21,1.04,1.05,0.94,0.9993,57260,26.0,26.25,23.5,24.9825,2290.4,0.0,1.0
2023-07-24,1.01,1.04,0.9602,1.04,83813,25.25,26.0,24.005,26.0,3352.52,0.0,1.0
2023-07-25,0.9881,1.01,0.9656,0.99,26607,24.7025,25.25,24.14,24.75,1064.28,0.0,1.0
2023-07-26,1.0,1.03,0.93,0.9512,57135,25.0,25.75,23.25,23.78,2285.4,0.0,1.0
2023-07-27,0.97,1.03,0.97,0.99,35534,24.25,25.75,24.25,24.75,1421.36,0.0,1.0
2023-07-28,0.9814,1.0,0.961,0.97,17039,24.535,25.0,24.025,24.25,681.56,0.0,1.0
2023-07-31,0.9603,1.02,0.9595,0.9715,35303,24.0075,25.5,23.9875,24.2875,1412.12,0.0,1.0
2023-08-01,0.97315,1.019,0.92,1.019,25055,24.32875,25.475,23.0,25.475,1002.2,0.0,1.0
2023-08-02,0.96,1.0,0.92,0.92,26356,24.0,25.0,23.0,23.0,1054.24,0.0,1.0
2023-08-03,0.9583,0.99,0.921,0.93,17754,23.9575,24.75,23.025,23.25,710.16,0.0,1.0
2023-08-04,0.8999,0.97,0.8661,0.9313,40633,22.4975,24.25,21.6525,23.2825,1625.32,0.0,1.0
2023-08-07,0.851,0.949,0.803,0.88,21031,21.275,23.725,20.075,22.0,841.24,0.0,1.0
2023-08-08,0.77,0.869,0.73,0.809,22763,19.25,21.725,18.25,20.225,910.52,0.0,1.0
2023-08-09,0.72,0.81,0.72,0.81,19518,18.0,20.25,18.0,20.25,780.72,0.0,1.0
2023-08-10,0.668418,0.8,0.6654,0.73,41452,16.71045,20.0,16.635,18.25,1658.08,0.0,1.0
2023-08-11,0.69,0.76,0.67,0.709,14455,17.25,19.0,16.75,17.725,578.2,0.0,1.0
2023-08-14,0.7255,0.77,0.6932,0.6932,1789,18.1375,19.25,17.33,17.33,71.56,0.0,1.0
2023-08-15,0.6917,0.78,0.6901,0.78,6856,17.2925,19.5,17.2525,19.5,274.24,0.0,1.0
2023-08-16,0.628,0.7199,0.56,0.69,50353,15.7,17.9975,14.0,17.25,2014.12,0.0,1.0
2023-08-17,0.637,0.69,0.6099,0.6102,4789,15.925,17.25,15.2475,15.255,191.56,0.0,1.0
2023-08-18,0.67,0.72,0.6293,0.7199,18359,16.75,18.0,15.7325,17.9975,734.36,0.0,1.0
2023-08-21,0.6972,0.70584,0.64,0.673,14699,17.43,17.646,16.0,16.825,587.96,0.0,1.0
2023-08-22,0.69,0.69,0.64,0.66,10136,17.25,17.25,16.0,16.5,405.44,0.0,1.0
2023-08-23,0.67,0.69,0.66,0.68,13998,16.75,17.25,16.5,17.0,559.92,0.0,1.0
2023-08-24,0.659,0.66,0.6101,0.631,18440,16.475,16.5,15.2525,15.775,737.6,0.0,1.0
2023-08-25,0.615,0.64,0.6051,0.64,17276,15.375,16.0,15.1275,16.0,691.04,0.0,1.0
2023-08-28,0.6439,0.65,0.59,0.59,49417,16.0975,16.25,14.75,14.75,1976.68,0.0,1.0
2023-08-29,0.574,0.66,0.5601,0.602501,50481,14.35,16.5,14.0025,15.062525,2019.24,0.0,1.0
2023-08-30,0.5995,0.6,0.59,0.6,14848,14.9875,15.0,14.75,15.0,593.92,0.0,1.0
2023-08-31,0.6,0.64,0.58,0.6,22345,15.0,16.0,14.5,15.0,893.8,0.0,1.0
2023-09-01,0.61,0.639,0.6001,0.639,4513,15.25,15.975,15.0025,15.975,180.52,0.0,1.0
2023-09-05,0.622,0.63,0.57,0.5801,19262,15.55,15.75,14.25,14.5025,770.48,0.0,1.0
2023-09-06,0.581,0.65,0.5808,0.62,12751,14.525,16.25,14.52,15.5,510.04,0.0,1.0
2023-09-07,0.595,0.64,0.581,0.6385,8810,14.875,16.0,14.525,15.9625,352.4,0.0,1.0
2023-09-08,0.6,0.649,0.59,0.617501,12370,15.0,16.225,14.75,15.437525,494.8,0.0,1.0
2023-09-11,0.642,0.6999,0.63,0.6999,4621,16.05,17.4975,15.75,17.4975,184.84,0.0,1.0
2023-09-12,0.66,0.6789,0.6101,0.64,12196,16.5,16.9725,15.2525,16.0,487.84,0.0,1.0
2023-09-13,0.64,0.65,0.63,0.63,8207,16.0,16.25,15.75,15.75,328.28,0.0,1.0
2023-09-14,0.6121,0.659,0.6101,0.618,22571,15.3025,16.475,15.2525,15.45,902.84,0.0,1.0
2023-09-15,0.864,0.864,0.581,0.6,94994,21.6,21.6,14.525,15.0,3799.76,0.0,1.0
2023-09-18,0.68,0.7895,0.648,0.6897,161020,17.0,19.7375,16.2,17.2425,6440.8,0.0,1.0
2023-09-19,0.69,0.7,0.671001,0.7,42573,17.25,17.5,16.775025,17.5,1702.92,0.0,1.0
2023-09-20,0.603,0.7,0.603,0.69,11612,15.075,17.5,15.075,17.25,464.48,0.0,1.0
2023-09-21,0.6601,0.6999,0.65,0.67,11894,16.5025,17.4975,16.25,16.75,475.76,0.0,1.0
2023-09-22,0.651,0.699,0.6,0.699,6557,16.275,17.475,15.0,17.475,262.28,0.0,1.0
2023-09-25,0.675,0.698,0.554,0.65,17261,16.875,17.45,13.85,16.25,690.44,0.0,1.0
2023-09-26,0.6348,0.6351,0.5604,0.6351,4462,15.87,15.8775,14.01,15.8775,178.48,0.0,1.0
2023-09-27,0.629,0.649,0.6,0.63,4592,15.725,16.225,15.0,15.75,183.68,0.0,1.0
2023-09-28,0.605001,0.6688,0.591,0.629,9746,15.125025,16.72,14.775,15.725,389.84,0.0,1.0
2023-09-29,0.62,0.6989,0.6049,0.6545,6033,15.5,17.4725,15.1225,16.3625,241.32,0.0,1.0
2023-10-02,0.67,0.69,0.570101,0.62,6556,16.75,17.25,14.252525,15.5,262.24,0.0,1.0
2023-10-03,0.668,0.67,0.6001,0.67,18532,16.7,16.75,15.0025,16.75,741.28,0.0,1.0
2023-10-04,0.66,0.66,0.61,0.66,5813,16.5,16.5,15.25,16.5,232.52,0.0,1.0
2023-10-05,0.611,0.6551,0.611,0.627,3229,15.275,16.3775,15.275,15.675,129.16,0.0,1.0
2023-10-06,0.600001,0.689,0.6,0.618,1273,15.000025,17.225,15.0,15.45,50.92,0.0,1.0
2023-10-09,0.64,0.665,0.6,0.63,9418,16.0,16.625,15.0,15.75,376.72,0.0,1.0
2023-10-10,0.65,0.65,0.6051,0.65,4843,16.25,16.25,15.1275,16.25,193.72,0.0,1.0
2023-10-11,0.649,0.65,0.6,0.600001,4776,16.225,16.25,15.0,15.000025,191.04,0.0,1.0
2023-10-12,0.59,0.62,0.59,0.62,17910,14.75,15.5,14.75,15.5,716.4,0.0,1.0
2023-10-13,0.59,0.59,0.59,0.59,5697,14.75,14.75,14.75,14.75,227.88,0.0,1.0
2023-10-16,0.581,0.65,0.581,0.61,14724,14.525,16.25,14.525,15.25,588.96,0.0,1.0
2023-10-17,0.605,0.6485,0.5801,0.580101,5857,15.125,16.2125,14.5025,14.502525,234.28,0.0,1.0
2023-10-18,0.646,0.646,0.6,0.64,6164,16.15,16.15,15.0,16.0,246.56,0.0,1.0
2023-10-19,0.63,0.63,0.6,0.62,5560,15.75,15.75,15.0,15.5,222.4,0.0,1.0
2023-10-20,0.669,0.669,0.616,0.616,1488,16.725,16.725,15.4,15.4,59.52,0.0,1.0
2023-10-23,0.66,0.668,0.6164,0.6422,1590,16.5,16.7,15.41,16.055,63.6,0.0,1.0
2023-10-24,0.61,0.62,0.61,0.61,10759,15.25,15.5,15.25,15.25,430.36,0.0,1.0
2023-10-25,0.652,0.652,0.61,0.61,5882,16.3,16.3,15.25,15.25,235.28,0.0,1.0
2023-10-26,0.64,0.64,0.611201,0.64,820,16.0,16.0,15.280025,16.0,32.8,0.0,1.0
2023-10-27,0.62,0.62,0.62,0.62,1498,15.5,15.5,15.5,15.5,59.92,0.0,1.0
2023-10-30,0.61,0.65,0.61,0.6101,5845,15.25,16.25,15.25,15.2525,233.8,0.0,1.0
2023-10-31,0.61,0.6199,0.59,0.59,5541,15.25,15.4975,14.75,14.75,221.64,0.0,1.0
2023-11-01,0.59,0.6,0.59,0.59,1428,14.75,15.0,14.75,14.75,57.12,0.0,1.0
2023-11-02,0.605,0.62,0.6,0.6196,10636,15.125,15.5,15.0,15.49,425.44,0.0,1.0
2023-11-03,0.595,0.62,0.595,0.62,4245,14.875,15.5,14.875,15.5,169.8,0.0,1.0
2023-11-06,0.6219,0.6491,0.6,0.6,4245,15.5475,16.2275,15.0,15.0,169.8,0.0,1.0
2023-11-07,0.61,0.64,0.61,0.64,5776,15.25,16.0,15.25,16.0,231.04,0.0,1.0
2023-11-08,0.6398,0.6399,0.6,0.6,8886,15.995,15.9975,15.0,15.0,355.44,0.0,1.0
2023-11-09,0.63,0.64,0.6299,0.64,2131,15.75,16.0,15.7475,16.0,85.24,0.0,1.0
2023-11-10,0.64,0.65,0.64,0.6499,4658,16.0,16.25,16.0,16.2475,186.32,0.0,1.0
2023-11-13,0.63,0.64,0.61,0.61,2969,15.75,16.0,15.25,15.25,118.76,0.0,1.0
2023-11-14,0.610001,0.63,0.610001,0.63,3865,15.250025,15.75,15.250025,15.75,154.6,0.0,1.0
2023-11-15,0.649299,0.65,0.6,0.6,24824,16.232475,16.25,15.0,15.0,992.96,0.0,1.0
2023-11-16,0.64,0.645001,0.605,0.605,6133,16.0,16.125025,15.125,15.125,245.32,0.0,1.0
2023-11-17,0.6,0.64,0.6,0.605,29468,15.0,16.0,15.0,15.125,1178.72,0.0,1.0
2023-11-20,0.6249,0.6249,0.595,0.6,9772,15.6225,15.6225,14.875,15.0,390.88,0.0,1.0
2023-11-21,0.637,0.699,0.5019,0.63,1016352,15.925,17.475,12.5475,15.75,40654.08,0.0,1.0
2023-11-22,0.595,0.6,0.572101,0.6,53509,14.875,15.0,14.302525,15.0,2140.36,0.0,1.0
2023-11-24,0.5969,0.6,0.57,0.57,13649,14.9225,15.0,14.25,14.25,545.96,0.0,1.0
2023-11-27,0.598,0.63,0.5932,0.6,91961,14.95,15.75,14.83,15.0,3678.44,0.0,1.0
2023-11-28,0.5989,0.6,0.595,0.6,66413,14.9725,15.0,14.875,15.0,2656.52,0.0,1.0
2023-11-29,0.5999,0.6,0.595,0.595,30649,14.9975,15.0,14.875,14.875,1225.96,0.0,1.0
2023-11-30,0.5701,0.6,0.57,0.585101,12083,14.2525,15.0,14.25,14.627525,483.32,0.0,1.0
2023-12-01,0.5999,0.6,0.5701,0.5701,26587,14.9975,15.0,14.2525,14.2525,1063.48,0.0,1.0
2023-12-04,0.5749,0.5998,0.5748,0.5998,5577,14.3725,14.995,14.37,14.995,223.08,0.0,1.0
2023-12-05,0.59,0.59,0.56,0.587501,39213,14.75,14.75,14.0,14.687525,1568.52,0.0,1.0
2023-12-06,0.59,0.59,0.57,0.58,20031,14.75,14.75,14.25,14.5,801.24,0.0,1.0
2023-12-07,0.589999,0.59,0.58,0.58,3630,14.749975,14.75,14.5,14.5,145.2,0.0,1.0
2023-12-08,0.589,0.59,0.571,0.5898,19922,14.725,14.75,14.275,14.745,796.88,0.0,1.0
2023-12-11,0.589415,0.589899,0.57,0.589899,8723,14.735375,14.747475,14.25,14.747475,348.92,0.0,1.0
2023-12-12,0.5649,0.59,0.52,0.570101,20120,14.1225,14.75,13.0,14.252525,804.8,0.0,1.0
2023-12-13,0.539,0.5675,0.539,0.565,16452,13.475,14.1875,13.475,14.125,658.08,0.0,1.0
2023-12-14,2.7799,2.8,2.5,2.7999,22339,13.8995,14.0,12.5,13.9995,4467.8,0.0,0.2
2023-12-15,3.32,3.32,2.5124,2.55,26205,16.6,16.6,12.562,12.75,5241,0.0,1.0
2023-12-18,2.9499,3.0,2.72,2.72,11498,14.7495,15.0,13.6,13.6,2299.6,0.0,1.0
2023-12-19,2.61,2.8599,2.61,2.81,5768,13.05,14.2995,13.05,14.05,1153.6,0.0,1.0
2023-12-20,2.4999,2.6499,2.3001,2.55,9726,12.4995,13.2495,11.5005,12.75,1945.2,0.0,1.0
2023-12-21,2.2718,2.64,2.1005,2.46,41725,11.359,13.2,10.5025,12.3,8345,0.0,1.0
2023-12-22,1.95,2.3798,1.7701,2.26,43336,9.75,11.899,8.8505,11.3,8667.2,0.0,1.0
2023-12-26,1.96,2.3356,1.9007,2.05,256989,9.8,11.678,9.5035,10.25,51397.8,0.0,1.0
2023-12-27,1.965,2.2399,1.833,1.94,105164,9.825,11.1995,9.165,9.7,21032.8,0.0,1.0
2023-12-28,2.05,2.4414,1.95,1.95,111360,10.25,12.207,9.75,9.75,22272,0.0,1.0
2023-12-29,2.05,2.4,1.95,2.0501,31756,10.25,12.0,9.75,10.2505,6351.2,0.0,1.0
2024-01-02,1.92,2.11,1.85,2.11,31775,9.6,10.55,9.25,10.55,6355,0.0,1.0
2024-01-03,1.965,2.0,1.8623,1.95,4817,9.825,10.0,9.3115,9.75,963.4,0.0,1.0
2024-01-04,1.73,1.95,1.6,1.84,101660,8.65,9.75,8.0,9.2,20332,0.0,1.0
2024-01-05,2.74,4.2899,2.52,4.045,30203399,13.7,21.4495,12.6,20.225,6040679.8,0.0,1.0
2024-01-08,2.88,2.97,2.38,2.39,722908,14.4,14.85,11.9,11.95,144581.6,0.0,1.0
2024-01-09,2.61,2.8799,2.4,2.77,165387,13.05,14.3995,12.0,13.85,33077.4,0.0,1.0
2024-01-10,2.04,2.53,1.93,2.53,322823,10.2,12.65,9.65,12.65,64564.6,0.0,1.0
2024-01-11,1.79,2.14,1.77,2.14,134833,8.95,10.7,8.85,10.7,26966.6,0.0,1.0
2024-01-12,1.62,1.791,1.6,1.74,84435,8.1,8.955,8.0,8.7,16887,0.0,1.0
2024-01-16,1.56,1.63,1.5,1.63,54424,7.8,8.15,7.5,8.15,10884.8,0.0,1.0
2024-01-17,1.14,1.55,1.0601,1.5,142179,5.7,7.75,5.3005,7.5,28435.8,0.0,1.0
2024-01-18,1.17,1.2999,1.12,1.12,35797,5.85,6.4995,5.6,5.6,7159.4,0.0,1.0
2024-01-19,1.17,1.24,1.13,1.24,25784,5.85,6.2,5.65,6.2,5156.8,0.0,1.0
2024-01-22,1.2,1.3,1.2,1.21,41041,6.0,6.5,6.0,6.05,8208.2,0.0,1.0
2024-01-23,1.16,1.24,1.15,1.19,20223,5.8,6.2,5.75,5.95,4044.6,0.0,1.0
2024-01-24,1.04,1.19,1.04,1.13,88537,5.2,5.95,5.2,5.65,17707.4,0.0,1.0
2024-01-25,0.991,1.0778,0.85,1.05,80187,4.955,5.389,4.25,5.25,16037.4,0.0,1.0
2024-01-26,0.9,1.0,0.9,0.9613,38027,4.5,5.0,4.5,4.8065,7605.4,0.0,1.0
2024-01-29,0.9001,0.95,0.9,0.93,22418,4.5005,4.75,4.5,4.65,4483.6,0.0,1.0
2024-01-30,0.94,0.99,0.91,0.91,17900,4.7,4.95,4.55,4.55,3580,0.0,1.0
2024-01-31,0.9485,0.99,0.9278,0.99,25319,4.7425,4.95,4.639,4.95,5063.8,0.0,1.0
2024-02-01,0.98,0.9973,0.95,0.9973,35443,4.9,4.9865,4.75,4.9865,7088.6,0.0,1.0
2024-02-02,1.03,1.05,0.99,1.0,19097,5.15,5.25,4.95,5.0,3819.4,0.0,1.0
2024-02-05,1.08,1.15,1.03,1.15,30406,5.4,5.75,5.15,5.75,6081.2,0.0,1.0
2024-02-06,0.9957,1.08,0.9502,1.08,31057,4.9785,5.4,4.751,5.4,6211.4,0.0,1.0
2024-02-07,0.94,1.03,0.9302,0.98,58858,4.7,5.15,4.651,4.9,11771.6,0.0,1.0
2024-02-08,0.9115,0.9651,0.9101,0.95,34067,4.5575,4.8255,4.5505,4.75,6813.4,0.0,1.0
2024-02-09,0.915,0.9874,0.88,0.9101,68143,4.575,4.937,4.4,4.5505,13628.6,0.0,1.0
2024-02-12,0.9481,1.02,0.9,1.0,87427,4.7405,5.1,4.5,5.0,17485.4,0.0,1.0
2024-02-13,0.9,0.9499,0.89,0.9197,43709,4.5,4.7495,4.45,4.5985,8741.8,0.0,1.0
2024-02-14,0.92,0.949999,0.8901,0.9276,65460,4.6,4.749995,4.4505,4.638,13092,0.0,1.0
2024-02-15,0.825,0.9347,0.8222,0.8924,73207,4.125,4.6735,4.111,4.462,14641.4,0.0,1.0
2024-02-16,0.83,0.9,0.83,0.8496,42833,4.15,4.5,4.15,4.248,8566.6,0.0,1.0
2024-02-20,0.868,0.8728,0.8062,0.8658,47970,4.34,4.364,4.031,4.329,9594,0.0,1.0
2024-02-21,0.8111,0.877865,0.801,0.83,35861,4.0555,4.389325,4.005,4.15,7172.2,0.0,1.0
2024-02-22,0.8112,0.85,0.8111,0.8365,43801,4.056,4.25,4.0555,4.1825,8760.2,0.0,1.0
2024-02-23,0.829,0.84,0.8,0.8112,51055,4.145,4.2,4.0,4.056,10211,0.0,1.0
2024-02-26,0.82,0.86,0.79,0.81,23730,4.1,4.3,3.95,4.05,4746,0.0,1.0
2024-02-27,0.8137,0.86,0.813601,0.8399,49320,4.0685,4.3,4.068005,4.1995,9864,0.0,1.0
2024-02-28,0.8808,0.907499,0.8543,0.8543,54138,4.404,4.537495,4.2715,4.2715,10827.6,0.0,1.0
2024-02-29,1.02,1.1,0.8619,0.897,431282,5.1,5.5,4.3095,4.485,86256.4,0.0,1.0
2024-03-01,1.05,1.0993,0.92,1.03,4293384,5.25,5.4965,4.6,5.15,858676.8,0.0,1.0
2024-03-04,1.42,1.65,1.25,1.54,15106348,7.1,8.25,6.25,7.7,3021269.6,0.0,1.0
2024-03-05,1.37,1.44,1.22,1.39,676131,6.85,7.2,6.1,6.95,135226.2,0.0,1.0
2024-03-06,1.3684,1.37,1.15,1.32,291380,6.842,6.85,5.75,6.6,58276,0.0,1.0
2024-03-07,1.12,1.39,1.1,1.39,4738979,5.6,6.95,5.5,6.95,947795.8,0.0,1.0
2024-03-08,2.05,3.1,1.8,2.8,54781981,10.25,15.5,9.0,14.0,10956396.2,0.0,1.0
2024-03-11,1.64,1.99,1.64,1.69,1255434,8.2,9.95,8.2,8.45,251086.8,0.0,1.0
2024-03-12,1.47,1.63,1.4,1.56,402779,7.35,8.15,7.0,7.8,80555.8,0.0,1.0
2024-03-13,1.36,1.5,1.3,1.45,192617,6.8,7.5,6.5,7.25,38523.4,0.0,1.0
2024-03-14,1.29,1.37,1.18,1.37,155508,6.45,6.85,5.9,6.85,31101.6,0.0,1.0
2024-03-15,1.21,1.3,1.18,1.27,96860,6.05,6.5,5.9,6.35,19372,0.0,1.0
2024-03-18,1.25,1.5,1.21,1.21,553797,6.25,7.5,6.05,6.05,110759.4,0.0,1.0
2024-03-19,1.24,1.33,1.18,1.22,288176,6.2,6.65,5.9,6.1,57635.2,0.0,1.0
2024-03-20,1.43,1.48,1.24,1.24,857200,7.15,7.4,6.2,6.2,171440,0.0,1.0
2024-03-21,1.27,1.41,1.25,1.37,186616,6.35,7.05,6.25,6.85,37323.2,0.0,1.0
2024-03-22,1.3,1.3299,1.24,1.27,159158,6.5,6.6495,6.2,6.35,31831.6,0.0,1.0
2024-03-25,1.28,1.33,1.26,1.33,47846,6.4,6.65,6.3,6.65,9569.2,0.0,1.0
2024-03-26,1.23,1.27,1.22,1.27,47432,6.15,6.35,6.1,6.35,9486.4,0.0,1.0
2024-03-27,1.18,1.2205,1.16,1.22,72124,5.9,6.1025,5.8,6.1,14424.8,0.0,1.0
2024-03-28,1.14,1.197,1.1201,1.197,111850,5.7,5.985,5.6005,5.985,22370,0.0,1.0
2024-04-01,1.14,1.17,1.1,1.17,49152,5.7,5.85,5.5,5.85,9830.4,0.0,1.0
2024-04-02,1.15,1.1799,1.1,1.1202,55407,5.75,5.8995,5.5,5.601,11081.4,0.0,1.0
2024-04-03,1.18,1.28,1.12,1.16,322110,5.9,6.4,5.6,5.8,64422,0.0,1.0
2024-04-04,1.22,1.2692,1.15,1.2,123886,6.1,6.346,5.75,6.0,24777.2,0.0,1.0
2024-04-05,1.16,1.2375,1.15,1.21,95769,5.8,6.1875,5.75,6.05,19153.8,0.0,1.0
2024-04-08,1.17,1.2295,1.15,1.15,96017,5.85,6.1475,5.75,5.75,19203.4,0.0,1.0
2024-04-09,1.04,1.15,1.02,1.14,198247,5.2,5.75,5.1,5.7,39649.4,0.0,1.0
2024-04-10,1.01,1.06,1.0,1.03,41633,5.05,5.3,5.0,5.15,8326.6,0.0,1.0
2024-04-11,1.03,1.05,1.01,1.01,18110,5.15,5.25,5.05,5.05,3622,0.0,1.0
2024-04-12,1.06,1.0799,1.02,1.03,34721,5.3,5.3995,5.1,5.15,6944.2,0.0,1.0
2024-04-15,1.02,1.06,1.02,1.06,24979,5.1,5.3,5.1,5.3,4995.8,0.0,1.0
2024-04-16,1.02,1.02,1.01,1.02,31288,5.1,5.1,5.05,5.1,6257.6,0.0,1.0
2024-04-17,1.04,1.05,1.01,1.04,15916,5.2,5.25,5.05,5.2,3183.2,0.0,1.0
2024-04-18,1.03,1.04,1.01,1.0202,10108,5.15,5.2,5.05,5.101,2021.6,0.0,1.0
2024-04-19,1.03,1.03,1.01,1.0202,22205,5.15,5.15,5.05,5.101,4441,0.0,1.0
2024-04-22,1.01,1.03,1.01,1.03,12268,5.05,5.15,5.05,5.15,2453.6,0.0,1.0
2024-04-23,1.02,1.03,1.0,1.0,30250,5.1,5.15,5.0,5.0,6050,0.0,1.0
2024-04-24,1.05,1.0699,1.0,1.0,50952,5.25,5.3495,5.0,5.0,10190.4,0.0,1.0
2024-04-25,1.04,1.08,1.0,1.06,37071,5.2,5.4,5.0,5.3,7414.2,0.0,1.0
2024-04-26,1.0401,1.05,1.03,1.04,6722,5.2005,5.25,5.15,5.2,1344.4,0.0,1.0
2024-04-29,1.03,1.045,1.0119,1.04,25459,5.15,5.225,5.0595,5.2,5091.8,0.0,1.0
2024-04-30,1.02,1.0301,1.01,1.0299,23608,5.1,5.1505,5.05,5.1495,4721.6,0.0,1.0
2024-05-01,1.04,1.0799,1.01,1.0799,25550,5.2,5.3995,5.05,5.3995,5110,0.0,1.0
2024-05-02,1.04,1.07,1.0156,1.0398,12470,5.2,5.35,5.078,5.199,2494,0.0,1.0
2024-05-03,1.01,1.05,1.01,1.05,19503,5.05,5.25,5.05,5.25,3900.6,0.0,1.0
2024-05-06,1.06,1.1299,1.01,1.01,143299,5.3,5.6495,5.05,5.05,28659.8,0.0,1.0
2024-05-07,1.09,1.15,1.04,1.0701,647582,5.45,5.75,5.2,5.3505,129516.4,0.0,1.0
2024-05-08,1.0501,1.11,1.05,1.1,40242,5.2505,5.55,5.25,5.5,8048.4,0.0,1.0
2024-05-09,1.07,1.08,1.05,1.08,16214,5.35,5.4,5.25,5.4,3242.8,0.0,1.0
2024-05-10,1.0507,1.0782,1.05,1.07,19709,5.2535,5.391,5.25,5.35,3941.8,0.0,1.0
2024-05-13,1.06,1.0965,1.03,1.03,12827,5.3,5.4825,5.15,5.15,2565.4,0.0,1.0
2024-05-14,1.04,1.0899,1.02,1.05,37368,5.2,5.4495,5.1,5.25,7473.6,0.0,1.0
2024-05-15,1.035,1.06,1.02,1.0421,17897,5.175,5.3,5.1,5.2105,3579.4,0.0,1.0
2024-05-16,1.04,1.05,1.02,1.05,14454,5.2,5.25,5.1,5.25,2890.8,0.0,1.0
2024-05-17,1.04,1.06,1.04,1.05,11768,5.2,5.3,5.2,5.25,2353.6,0.0,1.0
2024-05-20,1.0,1.02,0.9956,1.02,79579,5.0,5.1,4.978,5.1,15915.8,0.0,1.0
2024-05-21,1.0,1.0253,0.98,1.0253,39040,5.0,5.1265,4.9,5.1265,7808,0.0,1.0
2024-05-22,0.9801,1.02,0.98,1.01,46126,4.9005,5.1,4.9,5.05,9225.2,0.0,1.0
2024-05-23,1.26,1.46,0.99,1.0,2622573,6.3,7.3,4.95,5.0,524514.6,0.0,1.0
2024-05-24,1.06,1.18,1.0295,1.18,409289,5.3,5.9,5.1475,5.9,81857.8,0.0,1.0
2024-05-28,1.01,1.06,1.01,1.03,135963,5.05,5.3,5.05,5.15,27192.6,0.0,1.0
2024-05-29,0.95,1.06,0.93,1.01,179149,4.75,5.3,4.65,5.05,35829.8,0.0,1.0
2024-05-30,0.846,0.98,0.8244,0.94,307658,4.23,4.9,4.122,4.7,61531.6,0.0,1.0
2024-05-31,0.86,0.92,0.84,0.84,65681,4.3,4.6,4.2,4.2,13136.2,0.0,1.0
2024-06-03,0.8365,0.916501,0.8275,0.8963,40013,4.1825,4.582505,4.1375,4.4815,8002.6,0.0,1.0
2024-06-04,0.8151,0.8399,0.7749,0.835,77555,4.0755,4.1995,3.8745,4.175,15511,0.0,1.0
2024-06-05,0.8214,0.8711,0.7759,0.8,50964,4.107,4.3555,3.8795,4.0,10192.8,0.0,1.0
2024-06-06,0.8418,0.8722,0.82,0.8722,30822,4.209,4.361,4.1,4.361,6164.4,0.0,1.0
2024-06-07,0.8002,0.8401,0.8,0.81,32277,4.001,4.2005,4.0,4.05,6455.4,0.0,1.0
2024-06-10,0.869,0.8722,0.8003,0.8102,43820,4.345,4.361,4.0015,4.051,8764,0.0,1.0
2024-06-11,0.8599,0.869,0.8031,0.86,32136,4.2995,4.345,4.0155,4.3,6427.2,0.0,1.0
2024-06-12,0.8499,0.8499,0.82,0.824,11727,4.2495,4.2495,4.1,4.12,2345.4,0.0,1.0
2024-06-13,0.8202,0.8549,0.82,0.8201,10894,4.101,4.2745,4.1,4.1005,2178.8,0.0,1.0
2024-06-14,0.88,1.17,0.85,1.1,29518912,4.4,5.85,4.25,5.5,5903782.4,0.0,1.0
2024-06-17,0.8498,0.8925,0.7875,0.8878,1171968,4.249,4.4625,3.9375,4.439,234393.6,0.0,1.0
2024-06-18,1.02,1.07,0.8404,0.849,1920117,5.1,5.35,4.202,4.245,384023.4,0.0,1.0
2024-06-20,0.8668,0.98,0.8074,0.98,393614,4.334,4.9,4.037,4.9,78722.8,0.0,1.0
2024-06-21,0.8302,0.8668,0.82,0.8408,225967,4.151,4.334,4.1,4.204,45193.4,0.0,1.0
2024-06-24,0.836,0.8424,0.8108,0.8235,92532,4.18,4.212,4.054,4.1175,18506.4,0.0,1.0
2024-06-25,0.8201,0.882,0.81,0.8109,171940,4.1005,4.41,4.05,4.0545,34388,0.0,1.0
2024-06-26,0.8451,0.869,0.8143,0.83,85722,4.2255,4.345,4.0715,4.15,17144.4,0.0,1.0
2024-06-27,0.8465,0.9,0.826,0.855,95249,4.2325,4.5,4.13,4.275,19049.8,0.0,1.0
2024-06-28,0.8136,0.8624,0.8004,0.833,101687,4.068,4.312,4.002,4.165,20337.4,0.0,1.0
2024-07-01,0.8055,0.84,0.8,0.8009,92918,4.0275,4.2,4.0,4.0045,18583.6,0.0,1.0
2024-07-02,0.816,0.83,0.78,0.8117,310717,4.08,4.15,3.9,4.0585,62143.4,0.0,1.0
2024-07-03,0.94,1.07,0.79,0.82,1672138,4.7,5.35,3.95,4.1,334427.6,0.0,1.0
2024-07-05,0.8244,0.9002,0.8,0.9002,548266,4.122,4.501,4.0,4.501,109653.2,0.0,1.0
2024-07-08,0.86,0.87,0.81,0.82,115444,4.3,4.35,4.05,4.1,23088.8,0.0,1.0
2024-07-09,0.83,0.87,0.8105,0.87,116469,4.15,4.35,4.0525,4.35,23293.8,0.0,1.0
2024-07-10,0.8257,0.85,0.825,0.83,145552,4.1285,4.25,4.125,4.15,29110.4,0.0,1.0
2024-07-11,0.8149,0.835,0.8009,0.831,202436,4.0745,4.175,4.0045,4.155,40487.2,0.0,1.0
2024-07-12,0.8004,0.82,0.791,0.82,199223,4.002,4.1,3.955,4.1,39844.6,0.0,1.0
2024-07-15,0.7992,0.8061,0.77,0.8039,127326,3.996,4.0305,3.85,4.0195,25465.2,0.0,1.0
2024-07-16,0.7485,0.8,0.7199,0.787,247203,3.7425,4.0,3.5995,3.935,49440.6,0.0,1.0
2024-07-17,0.729,0.77,0.71,0.742,200753,3.645,3.85,3.55,3.71,40150.6,0.0,1.0
2024-07-18,0.7311,0.7486,0.71,0.71,52774,3.6555,3.743,3.55,3.55,10554.8,0.0,1.0
2024-07-19,0.75,0.94,0.72,0.72,1964681,3.75,4.7,3.6,3.6,392936.2,0.0,1.0
2024-07-22,0.7284,0.7398,0.7051,0.72,172524,3.642,3.699,3.5255,3.6,34504.8,0.0,1.0
2024-07-23,0.715,0.74,0.7001,0.733,266805,3.575,3.7,3.5005,3.665,53361,0.0,1.0
2024-07-24,0.6845,0.7199,0.676,0.7,128460,3.4225,3.5995,3.38,3.5,25692,0.0,1.0
2024-07-25,0.6846,0.700899,0.6845,0.69,65471,3.423,3.504495,3.4225,3.45,13094.2,0.0,1.0
2024-07-26,0.677214,0.699,0.6505,0.699,86403,3.38607,3.495,3.2525,3.495,17280.6,0.0,1.0
2024-07-29,0.6689,0.6799,0.645,0.6701,80076,3.3445,3.3995,3.225,3.3505,16015.2,0.0,1.0
2024-07-30,0.6591,0.6699,0.6303,0.6601,53817,3.2955,3.3495,3.1515,3.3005,10763.4,0.0,1.0
2024-07-31,0.655,0.6698,0.64,0.6698,107030,3.275,3.349,3.2,3.349,21406,0.0,1.0
2024-08-01,0.659,0.6599,0.6318,0.655101,202999,3.295,3.2995,3.159,3.275505,40599.8,0.0,1.0
2024-08-02,0.639,0.68575,0.63,0.6815,44793,3.195,3.42875,3.15,3.4075,8958.6,0.0,1.0
2024-08-05,0.53,0.6201,0.4801,0.6201,269608,2.65,3.1005,2.4005,3.1005,53921.6,0.0,1.0
2024-08-06,0.4956,0.5361,0.4789,0.522,169625,2.478,2.6805,2.3945,2.61,33925,0.0,1.0
2024-08-07,0.52,0.5295,0.4965,0.4965,34055,2.6,2.6475,2.4825,2.4825,6811,0.0,1.0
2024-08-08,0.515,0.53,0.4971,0.519,14313,2.575,2.65,2.4855,2.595,2862.6,0.0,1.0
2024-08-09,0.5212,0.533299,0.515,0.515,3716651,2.606,2.666495,2.575,2.575,743330.2,0.0,1.0
2024-08-12,0.5632,0.65,0.5431,0.642,16545838,2.816,3.25,2.7155,3.21,3309167.6,0.0,1.0
2024-08-13,0.7088,0.719,0.56,0.56,1807050,3.544,3.595,2.8,2.8,361410,0.0,1.0
2024-08-14,0.7255,0.75,0.6651,0.6825,757704,3.6275,3.75,3.3255,3.4125,151540.8,0.0,1.0
2024-08-15,0.71,0.75,0.6801,0.687,209397,3.55,3.75,3.4005,3.435,41879.4,0.0,1.0
2024-08-16,0.681,0.738,0.68,0.681,122684,3.405,3.69,3.4,3.405,24536.8,0.0,1.0
2024-08-19,0.6505,0.758,0.61,0.7313,841936,3.2525,3.79,3.05,3.6565,168387.2,0.0,1.0
2024-08-20,0.6499,0.6551,0.6141,0.64,82323,3.2495,3.2755,3.0705,3.2,16464.6,0.0,1.0
2024-08-21,0.6303,0.66,0.6299,0.631,76155,3.1515,3.3,3.1495,3.155,15231,0.0,1.0
2024-08-22,0.646,0.658,0.631,0.658,65954,3.23,3.29,3.155,3.29,13190.8,0.0,1.0
2024-08-23,0.64,0.658,0.6,0.658,63507,3.2,3.29,3.0,3.29,12701.4,0.0,1.0
2024-08-26,0.679,0.68,0.6287,0.63,70152,3.395,3.4,3.1435,3.15,14030.4,0.0,1.0
2024-08-27,0.654,0.675,0.6211,0.675,46778,3.27,3.375,3.1055,3.375,9355.6,0.0,1.0
2024-08-28,0.6313,0.664,0.63,0.664,29620,3.1565,3.32,3.15,3.32,5924,0.0,1.0
2024-08-29,0.638,0.64,0.612,0.6313,29656,3.19,3.2,3.06,3.1565,5931.2,0.0,1.0
2024-08-30,0.64,0.67,0.6201,0.63,12652,3.2,3.35,3.1005,3.15,2530.4,0.0,1.0
2024-09-03,0.619,0.625,0.59,0.601,128324,3.095,3.125,2.95,3.005,25664.8,0.0,1.0
2024-09-04,0.61,0.61,0.5706,0.6048,35649,3.05,3.05,2.853,3.024,7129.8,0.0,1.0
2024-09-05,0.57,0.5988,0.561,0.581,44055,2.85,2.994,2.805,2.905,8811,0.0,1.0
2024-09-06,0.5489,0.5988,0.5276,0.57,59963,2.7445,2.994,2.638,2.85,11992.6,0.0,1.0
2024-09-09,0.5311,0.589,0.5206,0.5501,109792,2.6555,2.945,2.603,2.7505,21958.4,0.0,1.0
2024-09-10,0.538,0.5625,0.52,0.5424,56366,2.69,2.8125,2.6,2.712,11273.2,0.0,1.0
2024-09-11,0.52,0.56,0.51,0.559,40497,2.6,2.8,2.55,2.795,8099.4,0.0,1.0
2024-09-12,0.517,0.54,0.5103,0.53,32271,2.585,2.7,2.5515,2.65,6454.2,0.0,1.0
2024-09-13,0.5298,0.53,0.5101,0.52,27072,2.649,2.65,2.5505,2.6,5414.4,0.0,1.0
2024-09-16,0.502,0.54,0.48,0.532,146699,2.51,2.7,2.4,2.66,29339.8,0.0,1.0
2024-09-17,0.4807,0.502,0.451,0.49,197350,2.4035,2.51,2.255,2.45,39470,0.0,1.0
2024-09-18,0.483,0.4997,0.465,0.4966,35605,2.415,2.4985,2.325,2.483,7121,0.0,1.0
2024-09-19,0.493,0.4985,0.475,0.482,24904,2.465,2.4925,2.375,2.41,4980.8,0.0,1.0
2024-09-20,0.465,0.5,0.465,0.5,90588,2.325,2.5,2.325,2.5,18117.6,0.0,1.0
2024-09-23,0.47,0.5089,0.465,0.4751,71985,2.35,2.5445,2.325,2.3755,14397,0.0,1.0
2024-09-24,0.482,0.51,0.47,0.49,65274,2.41,2.55,2.35,2.45,13054.8,0.0,1.0
2024-09-25,0.57,0.599,0.4555,0.5108,10720964,2.85,2.995,2.2775,2.554,2144192.8,0.0,1.0
2024-09-26,0.5283,0.5455,0.51,0.5345,438176,2.6415,2.7275,2.55,2.6725,87635.2,0.0,1.0
2024-09-27,0.4999,0.514,0.49,0.503,192173,2.4995,2.57,2.45,2.515,38434.6,0.0,1.0
2024-09-30,0.4789,0.5049,0.47,0.47,205887,2.3945,2.5245,2.35,2.35,41177.4,0.0,1.0
2024-10-01,0.4843,0.49,0.47,0.47,126902,2.4215,2.45,2.35,2.35,25380.4,0.0,1.0
2024-10-02,0.552,0.5625,0.48,0.485,1692035,2.76,2.8125,2.4,2.425,338407,0.0,1.0
2024-10-03,0.54,0.558,0.4811,0.558,395749,2.7,2.79,2.4055,2.79,79149.8,0.0,1.0
2024-10-04,0.493,0.5471,0.4739,0.5471,149770,2.465,2.7355,2.3695,2.7355,29954,0.0,1.0
2024-10-07,0.4901,0.5116,0.4782,0.4782,157634,2.4505,2.558,2.391,2.391,31526.8,0.0,1.0
2024-10-08,0.515,0.52,0.49,0.49,67951,2.575,2.6,2.45,2.45,13590.2,0.0,1.0
2024-10-09,0.482,0.51,0.481,0.493,89607,2.41,2.55,2.405,2.465,17921.4,0.0,1.0
2024-10-10,0.4998,0.5,0.482,0.482,48490,2.499,2.5,2.41,2.41,9698,0.0,1.0
2024-10-11,0.47,0.5,0.47,0.482,211221,2.35,2.5,2.35,2.41,42244.2,0.0,1.0
2024-10-14,0.4869,0.4899,0.4583,0.4583,67443,2.4345,2.4495,2.2915,2.2915,13488.6,0.0,1.0
2024-10-15,0.485,0.49,0.4704,0.472,45915,2.425,2.45,2.352,2.36,9183,0.0,1.0
2024-10-16,0.5259,0.5411,0.4761,0.483,529399,2.6295,2.7055,2.3805,2.415,105879.8,0.0,1.0
2024-10-17,0.5474,0.59,0.514,0.515,760077,2.737,2.95,2.57,2.575,152015.4,0.0,1.0
2024-10-18,0.55,0.569,0.53,0.5382,147842,2.75,2.845,2.65,2.691,29568.4,0.0,1.0
2024-10-21,0.569,0.6191,0.55,0.55,505489,2.845,3.0955,2.75,2.75,101097.8,0.0,1.0
2024-10-22,0.562,0.57,0.5128,0.56,281844,2.81,2.85,2.564,2.8,56368.8,0.0,1.0
2024-10-23,0.54,0.58,0.54,0.562,223309,2.7,2.9,2.7,2.81,44661.8,0.0,1.0
2024-10-24,0.5398,0.5698,0.51,0.54,189625,2.699,2.849,2.55,2.7,37925,0.0,1.0
2024-10-25,0.56,0.58,0.532,0.532,156724,2.8,2.9,2.66,2.66,31344.8,0.0,1.0
2024-10-28,0.544999,0.57,0.525101,0.57,80879,2.724995,2.85,2.625505,2.85,16175.8,0.0,1.0
2024-10-29,0.5048,0.545,0.4807,0.5305,174822,2.524,2.725,2.4035,2.6525,34964.4,0.0,1.0
2024-10-30,0.483394,0.524,0.47,0.5052,248389,2.41697,2.62,2.35,2.526,49677.8,0.0,1.0
2024-10-31,0.468,0.5,0.401,0.4834,243222,2.34,2.5,2.005,2.417,48644.4,0.0,1.0
2024-11-01,0.455,0.468,0.44,0.461,39424,2.275,2.34,2.2,2.305,7884.8,0.0,1.0
2024-11-04,0.44,0.4599,0.43525,0.441,30662,2.2,2.2995,2.17625,2.205,6132.4,0.0,1.0
2024-11-05,0.4404,0.4573,0.425,0.44,42735,2.202,2.2865,2.125,2.2,8547,0.0,1.0
2024-11-06,0.505,0.52,0.4137,0.43,805111,2.525,2.6,2.0685,2.15,161022.2,0.0,1.0
2024-11-07,0.4781,0.4878,0.4599,0.4599,170505,2.3905,2.439,2.2995,2.2995,34101,0.0,1.0
2024-11-08,0.4798,0.4988,0.435,0.4781,1213371,2.399,2.494,2.175,2.3905,242674.2,0.0,1.0
2024-11-11,0.4999,0.4999,0.4552,0.4611,258976,2.4995,2.4995,2.276,2.3055,51795.2,0.0,1.0
2024-11-12,0.4975,0.5,0.47,0.4975,48770,2.4875,2.5,2.35,2.4875,9754,0.0,1.0
2024-11-13,0.4914,0.5199,0.47,0.5199,176206,2.457,2.5995,2.35,2.5995,35241.2,0.0,1.0
2024-11-14,0.4811,0.4914,0.4601,0.4867,61459,2.4055,2.457,2.3005,2.4335,12291.8,0.0,1.0
2024-11-15,0.439,0.46,0.4,0.459,162473,2.195,2.3,2.0,2.295,32494.6,0.0,1.0
2024-11-18,0.431,0.44,0.426,0.439,28956,2.155,2.2,2.13,2.195,5791.2,0.0,1.0
2024-11-19,0.426,0.44,0.415,0.431,85330,2.13,2.2,2.075,2.155,17066,0.0,1.0
2024-11-20,0.43,0.437249,0.4128,0.426,59162,2.15,2.186245,2.064,2.13,11832.4,0.0,1.0
2024-11-21,0.4447,0.4884,0.4201,0.4201,142203,2.2235,2.442,2.1005,2.1005,28440.6,0.0,1.0
2024-11-22,0.4659,0.476,0.43,0.476,27624,2.3295,2.38,2.15,2.38,5524.8,0.0,1.0
2024-11-25,0.4513,0.4799,0.44,0.44,24955,2.2565,2.3995,2.2,2.2,4991,0.0,1.0
2024-11-26,0.4604,0.48,0.45,0.469,31625,2.302,2.4,2.25,2.345,6325,0.0,1.0
2024-11-27,0.477,0.479,0.45,0.479,28797,2.385,2.395,2.25,2.395,5759.4,0.0,1.0
2024-11-29,0.469,0.479,0.43,0.45,93861,2.345,2.395,2.15,2.25,18772.2,0.0,1.0
2024-12-02,0.43,0.48,0.4165,0.467,901902,2.15,2.4,2.0825,2.335,180380.4,0.0,1.0
2024-12-03,0.4377,0.464,0.42,0.43,60883,2.1885,2.32,2.1,2.15,12176.6,0.0,1.0
2024-12-04,0.438,0.445,0.43,0.4375,33921,2.19,2.225,2.15,2.1875,6784.2,0.0,1.0
2024-12-05,0.428,0.4398,0.415,0.435,26227,2.14,2.199,2.075,2.175,5245.4,0.0,1.0
2024-12-06,0.4299,0.43,0.4199,0.43,21821,2.1495,2.15,2.0995,2.15,4364.2,0.0,1.0
2024-12-09,0.4325,0.45,0.411,0.4229,73866,2.1625,2.25,2.055,2.1145,14773.2,0.0,1.0
2024-12-10,0.444,0.45,0.425,0.4325,85675,2.22,2.25,2.125,2.1625,17135,0.0,1.0
2024-12-11,0.4686,0.47,0.43,0.45,90462,2.343,2.35,2.15,2.25,18092.4,0.0,1.0
2024-12-12,0.4749,0.4749,0.44,0.4404,71748,2.3745,2.3745,2.2,2.202,14349.6,0.0,1.0
2024-12-13,0.44,0.4757,0.44,0.47,25351,2.2,2.3785,2.2,2.35,5070.2,0.0,1.0
2024-12-16,0.4302,0.47,0.425,0.426,53148,2.151,2.35,2.125,2.13,10629.6,0.0,1.0
2024-12-17,0.4402,0.47,0.421,0.4302,16618,2.201,2.35,2.105,2.151,3323.6,0.0,1.0
2024-12-18,0.455,0.5316,0.4402,0.4501,840317,2.275,2.658,2.201,2.2505,168063.4,0.0,1.0
2024-12-19,0.4401,0.477,0.4401,0.4767,80894,2.2005,2.385,2.2005,2.3835,16178.8,0.0,1.0
2024-12-20,0.4511,0.4625,0.4401,0.449,35235,2.2555,2.3125,2.2005,2.245,7047,0.0,1.0
2024-12-23,0.47,0.4999,0.43,0.43,77662,2.35,2.4995,2.15,2.15,15532.4,0.0,1.0
2024-12-24,0.4673,0.4796,0.4305,0.45,87028,2.3365,2.398,2.1525,2.25,17405.6,0.0,1.0
2024-12-26,0.479,0.4796,0.444,0.4695,98233,2.395,2.398,2.22,2.3475,19646.6,0.0,1.0
2024-12-27,0.454,0.4789,0.451,0.4644,20026,2.27,2.3945,2.255,2.322,4005.2,0.0,1.0
2024-12-30,0.4546,0.479,0.44,0.469,103148,2.273,2.395,2.2,2.345,20629.6,0.0,1.0
2024-12-31,0.456,0.4788,0.432,0.4656,89346,2.28,2.394,2.16,2.328,17869.2,0.0,1.0
2025-01-02,0.5,0.5299,0.461001,0.4798,152024,2.5,2.6495,2.305005,2.399,30404.8,0.0,1.0
2025-01-03,0.5292,0.549,0.5,0.5,284461,2.646,2.745,2.5,2.5,56892.2,0.0,1.0
2025-01-06,0.819,0.85,0.57,0.61,6362419,4.095,4.25,2.85,3.05,1272483.8,0.0,1.0
2025-01-07,0.656,0.74,0.63,0.69,672913,3.28,3.7,3.15,3.45,134582.6,0.0,1.0
2025-01-08,0.5731,0.6665,0.52,0.64,296551,2.8655,3.3325,2.6,3.2,59310.2,0.0,1.0
2025-01-10,0.71,1.0,0.65,0.752,16596327,3.55,5.0,3.25,3.76,3319265.4,0.0,1.0
2025-01-13,0.5801,0.74,0.5521,0.695,1152914,2.9005,3.7,2.7605,3.475,230582.8,0.0,1.0
2025-01-14,0.7,0.7682,0.58,0.588,1222586,3.5,3.841,2.9,2.94,244517.2,0.0,1.0
2025-01-15,0.6683,0.7,0.63,0.69,180245,3.3415,3.5,3.15,3.45,36049,0.0,1.0
2025-01-16,0.649999,0.674799,0.605101,0.6483,179121,3.249995,3.373995,3.025505,3.2415,35824.2,0.0,1.0
2025-01-17,0.6255,0.6699,0.6094,0.6699,220273,3.1275,3.3495,3.047,3.3495,44054.6,0.0,1.0
2025-01-21,0.615,0.66,0.6045,0.628,497373,3.075,3.3,3.0225,3.14,99474.6,0.0,1.0
2025-01-22,0.7318,0.7611,0.55,0.605,1148378,3.659,3.8055,2.75,3.025,229675.6,0.0,1.0
2025-01-23,0.799,0.95,0.714401,0.752,1683121,3.995,4.75,3.572005,3.76,336624.2,0.0,1.0
2025-01-24,0.799,0.824,0.76,0.79,325312,3.995,4.12,3.8,3.95,65062.4,0.0,1.0
2025-01-27,0.8101,0.87,0.7144,0.7503,1408649,4.0505,4.35,3.572,3.7515,281729.8,0.0,1.0
2025-01-28,0.7399,0.819999,0.7154,0.8105,219927,3.6995,4.099995,3.577,4.0525,43985.4,0.0,1.0
2025-01-29,0.7101,0.7345,0.7,0.7203,138213,3.5505,3.6725,3.5,3.6015,27642.6,0.0,1.0
2025-01-30,0.6822,0.719699,0.638,0.708,179286,3.411,3.598495,3.19,3.54,35857.2,0.0,1.0
2025-01-31,0.68,0.689,0.6392,0.67,95575,3.4,3.445,3.196,3.35,19115,0.0,1.0
2025-02-03,0.635,0.672,0.61,0.628,89368,3.175,3.36,3.05,3.14,17873.6,0.0,1.0
2025-02-04,0.6357,0.648407,0.621,0.621,103936,3.1785,3.242035,3.105,3.105,20787.2,0.0,1.0
2025-02-05,0.616,0.63,0.5811,0.63,92087,3.08,3.15,2.9055,3.15,18417.4,0.0,1.0
2025-02-06,0.589,0.6298,0.574,0.615,120807,2.945,3.149,2.87,3.075,24161.4,0.0,1.0
2025-02-07,0.6198,0.638,0.5901,0.598,120616,3.099,3.19,2.9505,2.99,24123.2,0.0,1.0
2025-02-10,0.5925,0.6225,0.5626,0.5951,127823,2.9625,3.1125,2.813,2.9755,25564.6,0.0,1.0
2025-02-11,0.6,0.6194,0.59,0.59,41894,3.0,3.097,2.95,2.95,8378.8,0.0,1.0
2025-02-12,0.672,0.7132,0.5699,0.628,449606,3.36,3.566,2.8495,3.14,89921.2,0.0,1.0
2025-02-13,0.73,0.7697,0.662,0.67,369739,3.65,3.8485,3.31,3.35,73947.8,0.0,1.0
2025-02-14,0.739,0.75,0.708031,0.75,148613,3.695,3.75,3.540155,3.75,29722.6,0.0,1.0
2025-02-18,0.673,0.74,0.673,0.726,102043,3.365,3.7,3.365,3.63,20408.6,0.0,1.0
2025-02-19,0.66,0.6881,0.650001,0.675,55169,3.3,3.4405,3.250005,3.375,11033.8,0.0,1.0
2025-02-20,0.6321,0.6585,0.55975,0.6585,279751,3.1605,3.2925,2.79875,3.2925,55950.2,0.0,1.0
2025-02-21,0.6202,0.6448,0.605,0.6448,85682,3.101,3.224,3.025,3.224,17136.4,0.0,1.0
2025-02-24,0.612,0.652,0.5906,0.621,70551,3.06,3.26,2.953,3.105,14110.2,0.0,1.0
2025-02-25,0.5721,0.5998,0.55,0.5976,119200,2.8605,2.999,2.75,2.988,23840,0.0,1.0
2025-02-26,0.5704,0.5997,0.55,0.578,283211,2.852,2.9985,2.75,2.89,56642.2,0.0,1.0
2025-02-27,0.557,0.6,0.5406,0.6,86725,2.785,3.0,2.703,3.0,17345,0.0,1.0
2025-02-28,0.5335,0.579876,0.5,0.575,135294,2.6675,2.89938,2.5,2.875,27058.8,0.0,1.0
2025-03-03,0.487,0.589,0.4531,0.589,146889,2.435,2.945,2.2655,2.945,29377.8,0.0,1.0
2025-03-04,0.4892,0.5339,0.4704,0.505,143465,2.446,2.6695,2.352,2.525,28693,0.0,1.0
2025-03-05,0.492,0.63,0.46,0.5136,1214512,2.46,3.15,2.3,2.568,242902.4,0.0,1.0
2025-03-06,0.475,0.5323,0.47,0.502,106982,2.375,2.6615,2.35,2.51,21396.4,0.0,1.0
2025-03-07,0.489,0.489,0.45,0.475,1089360,2.445,2.445,2.25,2.375,217872,0.0,1.0
2025-03-10,0.46,0.5,0.455,0.476,205552,2.3,2.5,2.275,2.38,41110.4,0.0,1.0
2025-03-11,0.4695,0.472,0.4237,0.451,233363,2.3475,2.36,2.1185,2.255,46672.6,0.0,1.0
2025-03-12,0.46,0.4699,0.44,0.4652,123034,2.3,2.3495,2.2,2.326,24606.8,0.0,1.0
2025-03-13,0.48,0.4899,0.46,0.461,104037,2.4,2.4495,2.3,2.305,20807.4,0.0,1.0
2025-03-14,0.5211,0.5227,0.46801,0.4849,75325,2.6055,2.6135,2.34005,2.4245,15065,0.0,1.0
2025-03-17,0.52227,0.547,0.5,0.537,176922,2.61135,2.735,2.5,2.685,35384.4,0.0,1.0
2025-03-18,0.5099,0.54,0.5,0.54,44825,2.5495,2.7,2.5,2.7,8965,0.0,1.0
2025-03-19,0.505,0.52,0.485,0.493,13116,2.525,2.6,2.425,2.465,2623.2,0.0,1.0
2025-03-20,0.5201,0.5201,0.4705,0.5,53826,2.6005,2.6005,2.3525,2.5,10765.2,0.0,1.0
2025-03-21,0.53,0.5701,0.505,0.545,149837,2.65,2.8505,2.525,2.725,29967.4,0.0,1.0
2025-03-24,0.539,0.549899,0.5101,0.54,81163,2.695,2.749495,2.5505,2.7,16232.6,0.0,1.0
2025-03-25,0.55,0.55,0.516,0.516,117413,2.75,2.75,2.58,2.58,23482.6,0.0,1.0
2025-03-26,0.5215,0.55,0.505,0.536,96435,2.6075,2.75,2.525,2.68,19287,0.0,1.0
2025-03-27,0.52,0.5475,0.5,0.535,41453,2.6,2.7375,2.5,2.675,8290.6,0.0,1.0
2025-03-28,0.5102,0.53,0.500001,0.502,38588,2.551,2.65,2.500005,2.51,7717.6,0.0,1.0
2025-03-31,0.4912,0.52,0.457,0.51,98015,2.456,2.6,2.285,2.55,19603,0.0,1.0
2025-04-01,0.4852,0.5198,0.48,0.51,58567,2.426,2.599,2.4,2.55,11713.4,0.0,1.0
2025-04-02,0.535,0.55,0.4801,0.5,277475,2.675,2.75,2.4005,2.5,55495,0.0,1.0
2025-04-03,0.5449,0.549999,0.4807,0.5271,233106,2.7245,2.749995,2.4035,2.6355,46621.2,0.0,1.0
2025-04-04,0.525,0.545,0.5,0.507,149583,2.625,2.725,2.5,2.535,29916.6,0.0,1.0
2025-04-07,0.4975,0.5175,0.482001,0.5,111591,2.4875,2.5875,2.410005,2.5,22318.2,0.0,1.0
2025-04-08,0.4807,0.535,0.48,0.535,135850,2.4035,2.675,2.4,2.675,27170,0.0,1.0
2025-04-09,0.5018,0.501899,0.45,0.477,99345,2.509,2.509495,2.25,2.385,19869,0.0,1.0
2025-04-10,0.52,0.527,0.5021,0.527,128321,2.6,2.635,2.5105,2.635,25664.2,0.0,1.0
2025-04-11,0.64,0.6489,0.53,0.545,1269771,3.2,3.2445,2.65,2.725,253954.2,0.0,1.0
2025-04-14,0.5778,0.65,0.55,0.65,560506,2.889,3.25,2.75,3.25,112101.2,0.0,1.0
2025-04-15,0.53,0.6075,0.51,0.58,200536,2.65,3.0375,2.55,2.9,40107.2,0.0,1.0
2025-04-16,0.5401,0.5501,0.5339,0.54,78038,2.7005,2.7505,2.6695,2.7,15607.6,0.0,1.0
2025-04-17,0.55,0.5644,0.53,0.54,89715,2.75,2.822,2.65,2.7,17943,0.0,1.0
2025-04-21,0.539,0.569,0.5208,0.56,143927,2.695,2.845,2.604,2.8,28785.4,0.0,1.0
2025-04-22,0.539,0.59,0.5246,0.58,106783,2.695,2.95,2.623,2.9,21356.6,0.0,1.0
2025-04-23,0.55,0.563,0.54,0.541,35441,2.75,2.815,2.7,2.705,7088.2,0.0,1.0
2025-04-24,0.55,0.5699,0.543,0.55,110893,2.75,2.8495,2.715,2.75,22178.6,0.0,1.0
2025-04-25,0.545,0.566,0.54,0.5538,82244,2.725,2.83,2.7,2.769,16448.8,0.0,1.0
2025-04-28,0.536,0.5544,0.53,0.546,51033,2.68,2.772,2.65,2.73,10206.6,0.0,1.0
2025-04-29,0.5256,0.547999,0.5255,0.527,32324,2.628,2.739995,2.6275,2.635,6464.8,0.0,1.0
2025-04-30,0.5301,0.54,0.5111,0.53,278316,2.6505,2.7,2.5555,2.65,55663.2,0.0,1.0
2025-05-01,0.545,0.559999,0.526,0.53,172032,2.725,2.799995,2.63,2.65,34406.4,0.0,1.0
2025-05-02,0.54,0.559,0.524,0.559,132092,2.7,2.795,2.62,2.795,26418.4,0.0,1.0
2025-05-05,0.55,0.5741,0.53,0.56,152085,2.75,2.8705,2.65,2.8,30417,0.0,1.0
2025-05-06,0.54,0.569,0.537,0.55,139228,2.7,2.845,2.685,2.75,27845.6,0.0,1.0
2025-05-07,0.539,0.5607,0.51,0.537,113408,2.695,2.8035,2.55,2.685,22681.6,0.0,1.0
2025-05-08,0.55,0.56,0.52,0.531,149205,2.75,2.8,2.6,2.655,29841,0.0,1.0
2025-05-09,0.5396,0.55,0.52,0.5335,136461,2.698,2.75,2.6,2.6675,27292.2,0.0,1.0
2025-05-12,0.5499,0.56,0.525,0.56,186744,2.7495,2.8,2.625,2.8,37348.8,0.0,1.0
2025-05-13,0.54,0.5599,0.52,0.5599,87309,2.7,2.7995,2.6,2.7995,17461.8,0.0,1.0
2025-05-14,0.529,0.5561,0.5113,0.54,331931,2.645,2.7805,2.5565,2.7,66386.2,0.0,1.0
2025-05-15,0.543,0.5999,0.510001,0.52,982208,2.715,2.9995,2.550005,2.6,196441.6,0.0,1.0
2025-05-16,0.5438,0.5635,0.537451,0.5386,186590,2.719,2.8175,2.687255,2.693,37318,0.0,1.0
2025-05-19,0.528,0.5445,0.5201,0.5275,686635,2.64,2.7225,2.6005,2.6375,137327,0.0,1.0
2025-05-20,0.529,0.5375,0.521,0.5211,193472,2.645,2.6875,2.605,2.6055,38694.4,0.0,1.0
2025-05-21,0.4844,0.53899,0.4631,0.52,459171,2.422,2.69495,2.3155,2.6,91834.2,0.0,1.0
2025-05-22,0.4809,0.499,0.4613,0.4801,165575,2.4045,2.495,2.3065,2.4005,33115,0.0,1.0
2025-05-23,0.484,0.494999,0.4419,0.49,255494,2.42,2.474995,2.2095,2.45,51098.8,0.0,1.0
2025-05-27,0.607,0.6094,0.5,0.52,1032508,3.035,3.047,2.5,2.6,206501.6,0.0,1.0
2025-05-28,0.7499,0.8,0.6,0.6,1668813,3.7495,4.0,3.0,3.0,333762.6,0.0,1.0
2025-05-29,0.701,0.7499,0.6724,0.74,480701,3.505,3.7495,3.362,3.7,96140.2,0.0,1.0
2025-05-30,0.675,0.71,0.5902,0.71,344841,3.375,3.55,2.951,3.55,68968.2,0.0,1.0
2025-06-02,0.6313,0.7,0.6285,0.658,184626,3.1565,3.5,3.1425,3.29,36925.2,0.0,1.0
2025-06-03,0.6444,0.67,0.6166,0.63,236503,3.222,3.35,3.083,3.15,47300.6,0.0,1.0
2025-06-04,0.65,0.6599,0.63,0.64,76467,3.25,3.2995,3.15,3.2,15293.4,0.0,1.0
2025-06-05,0.6477,0.659999,0.63276,0.6499,92570,3.2385,3.299995,3.1638,3.2495,18514,0.0,1.0
2025-06-06,0.6591,0.675499,0.64,0.66,75814,3.2955,3.377495,3.2,3.3,15162.8,0.0,1.0
2025-06-09,0.6182,0.685,0.5963,0.6433,247289,3.091,3.425,2.9815,3.2165,49457.8,0.0,1.0
2025-06-10,0.5919,0.6182,0.5605,0.6182,154441,2.9595,3.091,2.8025,3.091,30888.2,0.0,1.0
2025-06-11,0.556,0.59,0.53,0.59,189466,2.78,2.95,2.65,2.95,37893.2,0.0,1.0
2025-06-12,0.548,0.55,0.52,0.5374,171439,2.74,2.75,2.6,2.687,34287.8,0.0,1.0
2025-06-13,0.504,0.549999,0.4939,0.53,183071,2.52,2.749995,2.4695,2.65,36614.2,0.0,1.0
2025-06-16,0.5036,0.53,0.49,0.5045,88282,2.518,2.65,2.45,2.5225,17656.4,0.0,1.0
2025-06-17,0.533,0.55,0.487,0.49,619834,2.665,2.75,2.435,2.45,123966.8,0.0,1.0
2025-06-18,0.5449,0.5926,0.536,0.555,565534,2.7245,2.963,2.68,2.775,113106.8,0.0,1.0
2025-06-20,0.5054,0.54645,0.4935,0.5291,251034,2.527,2.73225,2.4675,2.6455,50206.8,0.0,1.0
2025-06-23,0.4967,0.5054,0.49,0.4935,94642,2.4835,2.527,2.45,2.4675,18928.4,0.0,1.0
2025-06-24,0.498,0.52,0.49,0.52,770614,2.49,2.6,2.45,2.6,154122.8,0.0,1.0
2025-06-25,0.5075,0.518124,0.491,0.5001,223562,2.5375,2.59062,2.455,2.5005,44712.4,0.0,1.0
2025-06-26,0.4822,0.5,0.4531,0.5,417792,2.411,2.5,2.2655,2.5,83558.4,0.0,1.0
2025-06-27,0.5,0.5099,0.48,0.48,262855,2.5,2.5495,2.4,2.4,52571,0.0,1.0
2025-06-30,2.83,2.9381,2.3237,2.55,238720,2.83,2.9381,2.3237,2.55,238720,0.0,0.2
2025-07-01,2.67,2.7963,2.62,2.75,97942,2.67,2.7963,2.62,2.75,97942,0.0,1.0
2025-07-02,3.19,3.2,2.6516,2.67,191245,3.19,3.2,2.6516,2.67,191245,0.0,1.0
2025-07-03,3.29,3.35,3.0701,3.13,59999,3.29,3.35,3.0701,3.13,59999,0.0,1.0
2025-07-07,3.3,3.3,3.1304,3.24,51024,3.3,3.3,3.1304,3.24,51024,0.0,1.0
2025-07-08,3.09,3.34,3.07,3.34,45247,3.09,3.34,3.07,3.34,45247,0.0,1.0
2025-07-09,3.19,3.2299,3.09,3.09,13447,3.19,3.2299,3.09,3.09,13447,0.0,1.0
2025-07-10,3.14,3.2291,3.1,3.21,21310,3.14,3.2291,3.1,3.21,21310,0.0,1.0
2025-07-11,2.98,3.13,2.82,3.12,83825,2.98,3.13,2.82,3.12,83825,0.0,1.0
2025-07-14,2.88,2.97,2.82,2.97,38167,2.88,2.97,2.82,2.97,38167,0.0,1.0
2025-07-15,2.86,2.88,2.78,2.88,43761,2.86,2.88,2.78,2.88,43761,0.0,1.0
2025-07-16,2.79,2.86,2.76,2.86,23590,2.79,2.86,2.76,2.86,23590,0.0,1.0
2025-07-17,2.8,2.812,2.75,2.7899,113659,2.8,2.812,2.75,2.7899,113659,0.0,1.0
2025-07-18,2.77,2.8499,2.76,2.81,81417,2.77,2.8499,2.76,2.81,81417,0.0,1.0
2025-07-21,2.64,2.8514,2.55,2.79,264521,2.64,2.8514,2.55,2.79,264521,0.0,1.0
2025-07-22,2.7,2.7899,2.56,2.65,119535,2.7,2.7899,2.56,2.65,119535,0.0,1.0
2025-07-23,2.7,2.85,2.63,2.72,70394,2.7,2.85,2.63,2.72,70394,0.0,1.0
2025-07-24,2.6,2.8386,2.52,2.69,123349,2.6,2.8386,2.52,2.69,123349,0.0,1.0
2025-07-25,2.58,2.6034,2.4725,2.6,64539,2.58,2.6034,2.4725,2.6,64539,0.0,1.0
2025-07-28,2.68,2.7174,2.57,2.6,54980,2.68,2.7174,2.57,2.6,54980,0.0,1.0
2025-07-29,2.44,2.67,2.4,2.67,103421,2.44,2.67,2.4,2.67,103421,0.0,1.0
2025-07-30,2.61,2.6502,2.41,2.44,111917,2.61,2.6502,2.41,2.44,111917,0.0,1.0
2025-07-31,2.6,2.66,2.57,2.6,79721,2.6,2.66,2.57,2.6,79721,0.0,1.0
2025-08-01,2.46,2.6,2.45,2.56,33629,2.46,2.6,2.45,2.56,33629,0.0,1.0
2025-08-04,2.47,2.51,2.2805,2.39,1143176,2.47,2.51,2.2805,2.39,1143176,0.0,1.0
2025-08-05,2.33,2.45,2.25,2.45,112889,2.33,2.45,2.25,2.45,112889,0.0,1.0
2025-08-06,3.26,4.4999,2.9,3.065,137885208,3.26,4.4999,2.9,3.065,137885208,0.0,1.0
2025-08-07,3.25,3.3,2.9,2.95,1346790,3.25,3.3,2.9,2.95,1346790,0.0,1.0
2025-08-08,3.18,3.64,3.18,3.18,849829,3.18,3.64,3.18,3.18,849829,0.0,1.0
2025-08-11,3.26,3.3501,3.051,3.12,258254,3.26,3.3501,3.051,3.12,258254,0.0,1.0
2025-08-12,3.25,3.58,3.1722,3.42,374560,3.25,3.58,3.1722,3.42,374560,0.0,1.0
2025-08-13,3.36,3.4423,3.25,3.28,217132,3.36,3.4423,3.25,3.28,217132,0.0,1.0
2025-08-14,3.82,3.85,3.29,3.39,315730,3.82,3.85,3.29,3.39,315730,0.0,1.0
2025-08-15,3.46,3.8977,3.43,3.86,165067,3.46,3.8977,3.43,3.86,165067,0.0,1.0
2025-08-18,3.35,3.5295,3.29,3.44,86834,3.35,3.5295,3.29,3.44,86834,0.0,1.0
2025-08-19,3.34,3.4299,3.28,3.35,77485,3.34,3.4299,3.28,3.35,77485,0.0,1.0
2025-08-20,3.46,3.5,3.3278,3.49,78987,3.46,3.5,3.3278,3.49,78987,0.0,1.0
2025-08-21,3.46,3.52,3.3605,3.4,68921,3.46,3.52,3.3605,3.4,68921,0.0,1.0
2025-08-22,3.56,3.6499,3.4122,3.43,74074,3.56,3.6499,3.4122,3.43,74074,0.0,1.0
2025-08-25,3.84,3.84,3.52,3.57,240949,3.84,3.84,3.52,3.57,240949,0.0,1.0
2025-08-26,4.11,4.12,3.78,3.82,149962,4.11,4.12,3.78,3.82,149962,0.0,1.0
2025-08-27,3.8,4.19,3.77,4.13,103696,3.8,4.19,3.77,4.13,103696,0.0,1.0
2025-08-28,3.98,4.1,3.7701,3.81,100170,3.98,4.1,3.7701,3.81,100170,0.0,1.0
2025-08-29,3.82,4.0999,3.785,4.04,63697,3.82,4.0999,3.785,4.04,63697,0.0,1.0
2025-09-02,3.66,3.74,3.56,3.66,49304,3.66,3.74,3.56,3.66,49304,0.0,1.0
2025-09-03,3.74,3.75,3.6175,3.68,50949,3.74,3.75,3.6175,3.68,50949,0.0,1.0
2025-09-04,3.63,3.81,3.51,3.74,66181,3.63,3.81,3.51,3.74,66181,0.0,1.0
2025-09-05,3.49,3.57,3.39,3.47,72142,3.49,3.57,3.39,3.47,72142,0.0,1.0
2025-09-08,3.61,3.72,3.46,3.54,74332,3.61,3.72,3.46,3.54,74332,0.0,1.0
2025-09-09,3.38,3.611,3.28,3.56,87758,3.38,3.611,3.28,3.56,87758,0.0,1.0
2025-09-10,3.45,3.56,3.31,3.38,108373,3.45,3.56,3.31,3.38,108373,0.0,1.0
2025-09-11,3.61,3.66,3.42,3.42,97518,3.61,3.66,3.42,3.42,97518,0.0,1.0
2025-09-12,3.56,3.825,3.48,3.59,114463,3.56,3.825,3.48,3.59,114463,0.0,1.0
2025-09-15,3.395,3.605,3.3601,3.47,45704,3.395,3.605,3.3601,3.47,45704,0.0,1.0
2025-09-16,3.45,3.61,3.3,3.37,62719,3.45,3.61,3.3,3.37,62719,0.0,1.0
2025-09-17,3.43,3.6,3.39,3.39,86631,3.43,3.6,3.39,3.39,86631,0.0,1.0
2025-09-18,3.51,3.6,3.46,3.46,48441,3.51,3.6,3.46,3.46,48441,0.0,1.0
2025-09-19,3.76,3.82,3.54,3.54,102371,3.76,3.82,3.54,3.54,102371,0.0,1.0
2025-09-22,3.8,3.92,3.69,3.69,84720,3.8,3.92,3.69,3.69,84720,0.0,1.0
2025-09-23,3.74,3.83,3.73,3.77,55078,3.74,3.83,3.73,3.77,55078,0.0,1.0
2025-09-24,3.42,3.81,3.3,3.81,118145,3.42,3.81,3.3,3.81,118145,0.0,1.0
2025-09-25,3.51,3.61,3.403,3.49,28313,3.51,3.61,3.403,3.49,28313,0.0,1.0
2025-09-26,3.48,3.54,3.41,3.52,8621,3.48,3.54,3.41,3.52,8621,0.0,1.0
2025-09-29,3.48,3.49,3.4,3.41,23576,3.48,3.49,3.4,3.41,23576,0.0,1.0
2025-09-30,3.465,3.63,3.41,3.54,137666,3.465,3.63,3.41,3.54,137666,0.0,1.0
2025-10-01,3.45,3.48,3.41,3.44,26407,3.45,3.48,3.41,3.44,26407,0.0,1.0
2025-10-02,3.59,3.65,3.4357,3.46,68067,3.59,3.65,3.4357,3.46,68067,0.0,1.0
2025-10-03,3.53,3.6391,3.51,3.59,25124,3.53,3.6391,3.51,3.59,25124,0.0,1.0
2025-10-06,3.86,3.9499,3.46,3.54,256244,3.86,3.9499,3.46,3.54,256244,0.0,1.0
2025-10-07,3.87,3.94,3.81,3.86,94552,3.87,3.94,3.81,3.86,94552,0.0,1.0
2025-10-08,4.01,4.2,3.8121,3.87,89707,4.01,4.2,3.8121,3.87,89707,0.0,1.0
2025-10-09,3.95,4.05,3.9,4.05,36569,3.95,4.05,3.9,4.05,36569,0.0,1.0
2025-10-10,3.77,4.055,3.77,3.96,84840,3.77,4.055,3.77,3.96,84840,0.0,1.0
2025-10-13,3.94,4.0,3.75,3.77,51839,3.94,4.0,3.75,3.77,51839,0.0,1.0
2025-10-14,4.13,4.15,3.85,3.95,117288,4.13,4.15,3.85,3.95,117288,0.0,1.0
2025-10-15,4.25,4.44,4.185,4.2,131056,4.25,4.44,4.185,4.2,131056,0.0,1.0
2025-10-16,4.03,4.309628,4.01,4.2,38329,4.03,4.309628,4.01,4.2,38329,0.0,1.0
2025-10-17,3.97,4.03,3.91,4.01,35491,3.97,4.03,3.91,4.01,35491,0.0,1.0
2025-10-20,3.94,4.02,3.9,4.0,28740,3.94,4.02,3.9,4.0,28740,0.0,1.0
2025-10-21,3.635,3.9525,3.635,3.89,40611,3.635,3.9525,3.635,3.89,40611,0.0,1.0
2025-10-22,3.48,3.77,3.4,3.65,38466,3.48,3.77,3.4,3.65,38466,0.0,1.0
2025-10-23,3.615,3.745,3.39,3.39,35058,3.615,3.745,3.39,3.39,35058,0.0,1.0
2025-10-24,3.69,3.7499,3.61,3.71,18989,3.69,3.7499,3.61,3.71,18989,0.0,1.0
2025-10-27,3.6,3.7185,3.55,3.7,14057,3.6,3.7185,3.55,3.7,14057,0.0,1.0
2025-10-28,3.62,3.7399,3.49,3.63,56126,3.62,3.7399,3.49,3.63,56126,0.0,1.0
2025-10-29,3.64,3.7,3.59,3.7,14792,3.64,3.7,3.59,3.7,14792,0.0,1.0
2025-10-30,3.37,3.64,3.3,3.64,22372,3.37,3.64,3.3,3.64,22372,0.0,1.0
2025-10-31,3.3,3.415,3.28,3.3,26920,3.3,3.415,3.28,3.3,26920,0.0,1.0
2025-11-03,3.38,3.44,3.2,3.34,34993,3.38,3.44,3.2,3.34,34993,0.0,1.0
2025-11-04,3.28,3.36,3.25,3.35,15289,3.28,3.36,3.25,3.35,15289,0.0,1.0
2025-11-05,3.26,3.32,3.06,3.21,17069,3.26,3.32,3.06,3.21,17069,0.0,1.0
2025-11-06,2.915,3.2122,2.9,3.19,41023,2.915,3.2122,2.9,3.19,41023,0.0,1.0
2025-11-07,2.67,2.9,2.59,2.9,72216,2.67,2.9,2.59,2.9,72216,0.0,1.0
2025-11-10,2.8,2.85,2.73,2.83,46275,2.8,2.85,2.73,2.83,46275,0.0,1.0
2025-11-11,3.12,3.16,2.8,2.8,62278,3.12,3.16,2.8,2.8,62278,0.0,1.0
2025-11-12,2.86,3.12,2.85,3.1,25358,2.86,3.12,2.85,3.1,25358,0.0,1.0
2025-11-13,2.58,2.91,2.55,2.89,61237,2.58,2.91,2.55,2.89,61237,0.0,1.0
2025-11-14,2.21,2.51,2.2,2.5,76536,2.21,2.51,2.2,2.5,76536,0.0,1.0
2025-11-17,2.205,2.2275,2.17,2.2,70240,2.205,2.2275,2.17,2.2,70240,0.0,1.0
2025-11-18,2.23,2.24,2.1614,2.18,19986,2.23,2.24,2.1614,2.18,19986,0.0,1.0
2025-11-19,2.02,2.28,2.02,2.22,55277,2.02,2.28,2.02,2.22,55277,0.0,1.0
2025-11-20,1.91,2.1199,1.89,2.06,77290,1.91,2.1199,1.89,2.06,77290,0.0,1.0
2025-11-21,1.92,1.99,1.91,1.91,20949,1.92,1.99,1.91,1.91,20949,0.0,1.0
2025-11-24,1.87,1.9787,1.78,1.93,53190,1.87,1.9787,1.78,1.93,53190,0.0,1.0
2025-11-25,2.1,2.1,1.87,1.87,26961,2.1,2.1,1.87,1.87,26961,0.0,1.0
2025-11-26,2.11,2.27,2.0716,2.1,16881,2.11,2.27,2.0716,2.1,16881,0.0,1.0