date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-04-24,0.3063,0.3063,0.3063,0.3063,2500,13783.5,13783.5,13783.5,13783.5,0.0555555555555556,0.0,1.0
2015-04-27,0.29,0.29,0.29,0.29,200,13050.0,13050.0,13050.0,13050.0,0.00444444444444444,0.0,1.0
2015-04-28,0.257,0.279,0.257,0.279,45261,11565.0,12555.0,11565.0,12555.0,1.0058,0.0,1.0
2015-04-29,0.25,0.25,0.25,0.25,1000,11250.0,11250.0,11250.0,11250.0,0.0222222222222222,0.0,1.0
2015-04-30,0.25,0.25,0.25,0.25,360,11250.0,11250.0,11250.0,11250.0,0.008,0.0,1.0
2015-05-01,0.26,0.265,0.26,0.265,29000,11700.0,11925.0,11700.0,11925.0,0.644444444444444,0.0,1.0
2015-05-04,0.301,0.301,0.294,0.294,50000,13545.0,13545.0,13230.0,13230.0,1.11111111111111,0.0,1.0
2015-05-05,0.2811,0.2811,0.275,0.275,16000,12649.5,12649.5,12375.0,12375.0,0.355555555555556,0.0,1.0
2015-05-06,0.2811,0.2811,0.2811,0.2811,0,12649.5,12649.5,12649.5,12649.5,0,0.0,1.0
2015-05-07,0.277,0.277,0.277,0.277,689,12465.0,12465.0,12465.0,12465.0,0.0153111111111111,0.0,1.0
2015-05-08,0.2588,0.2629,0.2588,0.2588,30769,11646.0,11830.5,11646.0,11646.0,0.683755555555555,0.0,1.0
2015-05-11,0.255,0.255,0.255,0.255,10615,11475.0,11475.0,11475.0,11475.0,0.235888888888889,0.0,1.0
2015-05-12,0.255,0.255,0.255,0.255,0,11475.0,11475.0,11475.0,11475.0,0,0.0,1.0
2015-05-13,0.239,0.2493,0.239,0.2493,34000,10755.0,11218.5,10755.0,11218.5,0.755555555555555,0.0,1.0
2015-05-14,0.222,0.222,0.217,0.22,27000,9990.00000000001,9990.00000000001,9765.00000000001,9900.00000000001,0.6,0.0,1.0
2015-05-15,0.205,0.218,0.2,0.217,64891,9225.00000000001,9810.00000000001,9000.00000000001,9765.00000000001,1.44202222222222,0.0,1.0
2015-05-18,0.205,0.205,0.205,0.205,0,9225.00000000001,9225.00000000001,9225.00000000001,9225.00000000001,0,0.0,1.0
2015-05-19,0.245,0.245,0.205,0.205,18076,11025.0,11025.0,9225.00000000001,9225.00000000001,0.401688888888889,0.0,1.0
2015-05-20,0.2388,0.2388,0.2388,0.2388,160,10746.0,10746.0,10746.0,10746.0,0.00355555555555556,0.0,1.0
2015-05-21,0.2234,0.2234,0.2234,0.2234,12500,10053.0,10053.0,10053.0,10053.0,0.277777777777778,0.0,1.0
2015-05-22,0.2234,0.2234,0.2234,0.2234,0,10053.0,10053.0,10053.0,10053.0,0,0.0,1.0
2015-05-26,0.2385,0.2385,0.2354,0.2354,12000,10732.5,10732.5,10593.0,10593.0,0.266666666666667,0.0,1.0
2015-05-27,0.2616,0.2667,0.2616,0.2667,4500,11772.0,12001.5,11772.0,12001.5,0.1,0.0,1.0
2015-05-28,0.2496,0.2496,0.2496,0.2496,1500,11232.0,11232.0,11232.0,11232.0,0.0333333333333333,0.0,1.0
2015-05-29,0.268,0.268,0.2664,0.2664,3500,12060.0,12060.0,11988.0,11988.0,0.0777777777777778,0.0,1.0
2015-06-01,0.268,0.268,0.268,0.268,10000,12060.0,12060.0,12060.0,12060.0,0.222222222222222,0.0,1.0
2015-06-02,0.2564,0.2564,0.25,0.255,10000,11538.0,11538.0,11250.0,11475.0,0.222222222222222,0.0,1.0
2015-06-03,0.256,0.256,0.255,0.255,635,11520.0,11520.0,11475.0,11475.0,0.0141111111111111,0.0,1.0
2015-06-04,0.228,0.246,0.228,0.246,10300,10260.0,11070.0,10260.0,11070.0,0.228888888888889,0.0,1.0
2015-06-05,0.228,0.228,0.228,0.228,0,10260.0,10260.0,10260.0,10260.0,0,0.0,1.0
2015-06-08,0.2237,0.2237,0.2237,0.2237,2500,10066.5,10066.5,10066.5,10066.5,0.0555555555555556,0.0,1.0
2015-06-09,0.219,0.219,0.2122,0.2122,10234,9855.00000000001,9855.00000000001,9549.00000000001,9549.00000000001,0.227422222222222,0.0,1.0
2015-06-10,0.217,0.217,0.217,0.217,750,9765.00000000001,9765.00000000001,9765.00000000001,9765.00000000001,0.0166666666666667,0.0,1.0
2015-06-11,0.217,0.217,0.217,0.217,0,9765.00000000001,9765.00000000001,9765.00000000001,9765.00000000001,0,0.0,1.0
2015-06-12,0.217,0.217,0.217,0.217,0,9765.00000000001,9765.00000000001,9765.00000000001,9765.00000000001,0,0.0,1.0
2015-06-15,0.217,0.217,0.217,0.217,0,9765.00000000001,9765.00000000001,9765.00000000001,9765.00000000001,0,0.0,1.0
2015-06-16,0.217,0.217,0.217,0.217,10000,9765.00000000001,9765.00000000001,9765.00000000001,9765.00000000001,0.222222222222222,0.0,1.0
2015-06-17,0.21,0.21,0.197,0.2071,16750,9450.00000000001,9450.00000000001,8865.00000000001,9319.50000000001,0.372222222222222,0.0,1.0
2015-06-18,0.2044,0.205,0.2044,0.205,13500,9198.00000000001,9225.00000000001,9198.00000000001,9225.00000000001,0.3,0.0,1.0
2015-06-19,0.2059,0.2059,0.2037,0.2037,8000,9265.50000000001,9265.50000000001,9166.50000000001,9166.50000000001,0.177777777777778,0.0,1.0
2015-06-22,0.2059,0.2059,0.2059,0.2059,0,9265.50000000001,9265.50000000001,9265.50000000001,9265.50000000001,0,0.0,1.0
2015-06-23,0.205,0.205,0.205,0.205,3846,9225.00000000001,9225.00000000001,9225.00000000001,9225.00000000001,0.0854666666666666,0.0,1.0
2015-06-24,0.218,0.218,0.218,0.218,15543,9810.00000000001,9810.00000000001,9810.00000000001,9810.00000000001,0.3454,0.0,1.0
2015-06-25,0.2161,0.232,0.216,0.232,102600,9724.50000000001,10440.0,9720.00000000001,10440.0,2.28,0.0,1.0
2015-06-26,0.2297,0.2297,0.2297,0.2297,1000,10336.5,10336.5,10336.5,10336.5,0.0222222222222222,0.0,1.0
2015-06-29,0.232,0.232,0.232,0.232,500,10440.0,10440.0,10440.0,10440.0,0.0111111111111111,0.0,1.0
2015-06-30,0.202,0.207,0.188,0.207,10360,9090.00000000001,9315.00000000001,8460.00000000001,9315.00000000001,0.230222222222222,0.0,1.0
2015-07-01,0.219,0.219,0.219,0.219,500,9855.00000000001,9855.00000000001,9855.00000000001,9855.00000000001,0.0111111111111111,0.0,1.0
2015-07-02,0.19,0.2107,0.19,0.2107,17302,8550.00000000001,9481.50000000001,8550.00000000001,9481.50000000001,0.384488888888888,0.0,1.0
2015-07-06,0.207,0.207,0.207,0.207,400,9315.00000000001,9315.00000000001,9315.00000000001,9315.00000000001,0.00888888888888888,0.0,1.0
2015-07-07,0.207,0.207,0.207,0.207,0,9315.00000000001,9315.00000000001,9315.00000000001,9315.00000000001,0,0.0,1.0
2015-07-08,0.207,0.207,0.207,0.207,0,9315.00000000001,9315.00000000001,9315.00000000001,9315.00000000001,0,0.0,1.0
2015-07-09,0.218,0.218,0.202,0.202,203838,9810.00000000001,9810.00000000001,9090.00000000001,9090.00000000001,4.52973333333333,0.0,1.0
2015-07-10,0.218,0.218,0.218,0.218,0,9810.00000000001,9810.00000000001,9810.00000000001,9810.00000000001,0,0.0,1.0
2015-07-13,0.218,0.218,0.218,0.218,0,9810.00000000001,9810.00000000001,9810.00000000001,9810.00000000001,0,0.0,1.0
2015-07-14,0.1982,0.1982,0.1982,0.1982,100,8919.0,8919.0,8919.0,8919.0,0.00222222222222222,0.0,1.0
2015-07-15,0.1982,0.1982,0.1982,0.1982,0,8919.0,8919.0,8919.0,8919.0,0,0.0,1.0
2015-07-16,0.1911,0.1938,0.1872,0.1898,146000,8599.5,8721.00000000001,8424.00000000001,8541.00000000001,3.24444444444444,0.0,1.0
2015-07-17,0.2,0.2,0.1891,0.1891,100225,9000.00000000001,9000.00000000001,8509.5,8509.5,2.22722222222222,0.0,1.0
2015-07-20,0.171,0.2003,0.171,0.2003,115247,7695.0,9013.50000000001,7695.0,9013.50000000001,2.56104444444444,0.0,1.0
2015-07-21,0.195,0.195,0.195,0.195,2500,8775.00000000001,8775.00000000001,8775.00000000001,8775.00000000001,0.0555555555555555,0.0,1.0
2015-07-22,0.19,0.19,0.19,0.19,500,8550.00000000001,8550.00000000001,8550.00000000001,8550.00000000001,0.0111111111111111,0.0,1.0
2015-07-23,0.194,0.194,0.181,0.181,34500,8730.00000000001,8730.00000000001,8145.0,8145.0,0.766666666666666,0.0,1.0
2015-07-24,0.1833,0.1833,0.1833,0.1833,1692,8248.5,8248.5,8248.5,8248.5,0.0376,0.0,1.0
2015-07-27,0.2016,0.2016,0.2016,0.2016,2750,9072.00000000001,9072.00000000001,9072.00000000001,9072.00000000001,0.061111111111111,0.0,1.0
2015-07-28,0.1992,0.1992,0.1915,0.1915,15500,8964.0,8964.0,8617.50000000001,8617.50000000001,0.344444444444444,0.0,1.0
2015-07-29,0.195,0.195,0.195,0.195,259,8775.00000000001,8775.00000000001,8775.00000000001,8775.00000000001,0.00575555555555555,0.0,1.0
2015-07-30,0.195,0.195,0.195,0.195,0,8775.00000000001,8775.00000000001,8775.00000000001,8775.00000000001,0,0.0,1.0
2015-07-31,0.195,0.195,0.195,0.195,0,8775.00000000001,8775.00000000001,8775.00000000001,8775.00000000001,0,0.0,1.0
2015-08-03,0.195,0.195,0.195,0.195,0,8775.00000000001,8775.00000000001,8775.00000000001,8775.00000000001,0,0.0,1.0
2015-08-04,0.181,0.181,0.181,0.181,15000,8145.0,8145.0,8145.0,8145.0,0.333333333333333,0.0,1.0
2015-08-05,0.188,0.188,0.188,0.188,1062,8460.00000000001,8460.00000000001,8460.00000000001,8460.00000000001,0.0236,0.0,1.0
2015-08-06,0.1718,0.181,0.1718,0.181,196500,7731.0,8145.0,7731.0,8145.0,4.36666666666667,0.0,1.0
2015-08-07,0.1718,0.1718,0.1718,0.1718,0,7731.0,7731.0,7731.0,7731.0,0,0.0,1.0
2015-08-10,0.1718,0.1718,0.1718,0.1718,0,7731.0,7731.0,7731.0,7731.0,0,0.0,1.0
2015-08-11,0.1718,0.1718,0.1718,0.1718,0,7731.0,7731.0,7731.0,7731.0,0,0.0,1.0
2015-08-12,0.1718,0.1718,0.1718,0.1718,0,7731.0,7731.0,7731.0,7731.0,0,0.0,1.0
2015-08-13,0.1715,0.1715,0.1715,0.1715,3016,7717.5,7717.5,7717.5,7717.5,0.0670222222222222,0.0,1.0
2015-08-14,0.1715,0.1715,0.1715,0.1715,0,7717.5,7717.5,7717.5,7717.5,0,0.0,1.0
2015-08-17,0.1715,0.1715,0.1715,0.1715,0,7717.5,7717.5,7717.5,7717.5,0,0.0,1.0
2015-08-18,0.1715,0.1715,0.1715,0.1715,0,7717.5,7717.5,7717.5,7717.5,0,0.0,1.0
2015-08-19,0.1715,0.1715,0.1715,0.1715,0,7717.5,7717.5,7717.5,7717.5,0,0.0,1.0
2015-08-20,0.1715,0.1715,0.1715,0.1715,0,7717.5,7717.5,7717.5,7717.5,0,0.0,1.0
2015-08-21,0.1804,0.1804,0.171,0.171,37600,8118.0,8118.0,7695.0,7695.0,0.835555555555556,0.0,1.0
2015-08-24,0.1715,0.1715,0.1715,0.1715,300,7717.5,7717.5,7717.5,7717.5,0.00666666666666667,0.0,1.0
2015-08-25,0.1715,0.1715,0.1715,0.1715,0,7717.5,7717.5,7717.5,7717.5,0,0.0,1.0
2015-08-26,0.1715,0.1715,0.1715,0.1715,0,7717.5,7717.5,7717.5,7717.5,0,0.0,1.0
2015-08-27,0.1715,0.1715,0.1715,0.1715,0,7717.5,7717.5,7717.5,7717.5,0,0.0,1.0
2015-08-28,0.183,0.183,0.183,0.183,8136,8235.0,8235.0,8235.0,8235.0,0.1808,0.0,1.0
2015-08-31,0.183,0.183,0.183,0.183,0,8235.0,8235.0,8235.0,8235.0,0,0.0,1.0
2015-09-01,0.183,0.183,0.183,0.183,0,8235.0,8235.0,8235.0,8235.0,0,0.0,1.0
2015-09-02,0.183,0.183,0.183,0.183,0,8235.0,8235.0,8235.0,8235.0,0,0.0,1.0
2015-09-03,0.183,0.183,0.183,0.183,0,8235.0,8235.0,8235.0,8235.0,0,0.0,1.0
2015-09-04,0.1732,0.1732,0.1732,0.1732,12000,7794.0,7794.0,7794.0,7794.0,0.266666666666667,0.0,1.0
2015-09-08,0.1732,0.1732,0.1732,0.1732,0,7794.0,7794.0,7794.0,7794.0,0,0.0,1.0
2015-09-09,0.169,0.169,0.169,0.169,12500,7605.0,7605.0,7605.0,7605.0,0.277777777777778,0.0,1.0
2015-09-10,0.169,0.169,0.169,0.169,0,7605.0,7605.0,7605.0,7605.0,0,0.0,1.0
2015-09-11,0.169,0.169,0.169,0.169,0,7605.0,7605.0,7605.0,7605.0,0,0.0,1.0
2015-09-14,0.169,0.169,0.169,0.169,0,7605.0,7605.0,7605.0,7605.0,0,0.0,1.0
2015-09-15,0.169,0.169,0.169,0.169,0,7605.0,7605.0,7605.0,7605.0,0,0.0,1.0
2015-09-16,0.169,0.169,0.169,0.169,0,7605.0,7605.0,7605.0,7605.0,0,0.0,1.0
2015-09-17,0.1758,0.1796,0.1758,0.1796,7076,7911.0,8082.0,7911.0,8082.0,0.157244444444444,0.0,1.0
2015-09-18,0.1765,0.1765,0.1765,0.1765,5000,7942.5,7942.5,7942.5,7942.5,0.111111111111111,0.0,1.0
2015-09-21,0.2027,0.2027,0.2027,0.2027,2000,9121.50000000001,9121.50000000001,9121.50000000001,9121.50000000001,0.0444444444444444,0.0,1.0
2015-09-22,0.1805,0.1918,0.1805,0.19,13500,8122.5,8631.00000000001,8122.5,8550.00000000001,0.3,0.0,1.0
2015-09-23,0.1805,0.1805,0.1805,0.1805,0,8122.5,8122.5,8122.5,8122.5,0,0.0,1.0
2015-09-24,0.17293,0.17293,0.17293,0.17293,5000,7781.85,7781.85,7781.85,7781.85,0.111111111111111,0.0,1.0
2015-09-25,0.17293,0.17293,0.17293,0.17293,0,7781.85,7781.85,7781.85,7781.85,0,0.0,1.0
2015-09-28,0.17293,0.17293,0.17293,0.17293,0,7781.85,7781.85,7781.85,7781.85,0,0.0,1.0
2015-09-29,0.17293,0.17293,0.17293,0.17293,0,7781.85,7781.85,7781.85,7781.85,0,0.0,1.0
2015-09-30,0.17293,0.17293,0.17293,0.17293,0,7781.85,7781.85,7781.85,7781.85,0,0.0,1.0
2015-10-01,0.2227,0.23,0.1855,0.187,953000,10021.5,10350.0,8347.50000000001,8415.00000000001,21.1777777777778,0.0,1.0
2015-10-02,0.2203,0.2254,0.202,0.2254,434500,9913.50000000001,10143.0,9090.00000000001,10143.0,9.65555555555555,0.0,1.0
2015-10-05,0.2203,0.2203,0.2203,0.2203,0,9913.50000000001,9913.50000000001,9913.50000000001,9913.50000000001,0,0.0,1.0
2015-10-06,0.2203,0.2203,0.2203,0.2203,0,9913.50000000001,9913.50000000001,9913.50000000001,9913.50000000001,0,0.0,1.0
2015-10-07,0.2203,0.2203,0.2203,0.2203,0,9913.50000000001,9913.50000000001,9913.50000000001,9913.50000000001,0,0.0,1.0
2015-10-08,0.21432,0.21432,0.2075,0.2075,54000,9644.40000000001,9644.40000000001,9337.50000000001,9337.50000000001,1.2,0.0,1.0
2015-10-09,0.218,0.218,0.218,0.218,1366,9810.00000000001,9810.00000000001,9810.00000000001,9810.00000000001,0.0303555555555555,0.0,1.0
2015-10-12,0.218,0.218,0.218,0.218,0,9810.00000000001,9810.00000000001,9810.00000000001,9810.00000000001,0,0.0,1.0
2015-10-13,0.219,0.219,0.2006,0.2006,44600,9855.00000000001,9855.00000000001,9027.00000000001,9027.00000000001,0.99111111111111,0.0,1.0
2015-10-14,0.219,0.219,0.219,0.219,0,9855.00000000001,9855.00000000001,9855.00000000001,9855.00000000001,0,0.0,1.0
2015-10-15,0.2181,0.2181,0.21,0.21,100000,9814.50000000001,9814.50000000001,9450.00000000001,9450.00000000001,2.22222222222222,0.0,1.0
2015-10-16,0.2181,0.2181,0.2181,0.2181,0,9814.50000000001,9814.50000000001,9814.50000000001,9814.50000000001,0,0.0,1.0
2015-10-19,0.212,0.212,0.21,0.21,85100,9540.00000000001,9540.00000000001,9450.00000000001,9450.00000000001,1.89111111111111,0.0,1.0
2015-10-20,0.199,0.21,0.199,0.21,86600,8955.00000000001,9450.00000000001,8955.00000000001,9450.00000000001,1.92444444444444,0.0,1.0
2015-10-21,0.211,0.211,0.1967,0.21,54900,9495.00000000001,9495.00000000001,8851.50000000001,9450.00000000001,1.22,0.0,1.0
2015-10-22,0.2,0.215,0.2,0.215,17200,9000.00000000001,9675.00000000001,9000.00000000001,9675.00000000001,0.382222222222222,0.0,1.0
2015-10-23,0.218,0.218,0.2,0.2,61450,9810.00000000001,9810.00000000001,9000.00000000001,9000.00000000001,1.36555555555555,0.0,1.0
2015-10-26,0.2105,0.2105,0.21,0.21,5000,9472.50000000001,9472.50000000001,9450.00000000001,9450.00000000001,0.111111111111111,0.0,1.0
2015-10-27,0.2038,0.2059,0.2,0.2059,76500,9171.00000000001,9265.50000000001,9000.00000000001,9265.50000000001,1.7,0.0,1.0
2015-10-28,0.2065,0.2065,0.2065,0.2065,10000,9292.50000000001,9292.50000000001,9292.50000000001,9292.50000000001,0.222222222222222,0.0,1.0
2015-10-29,0.2065,0.2065,0.2065,0.2065,0,9292.50000000001,9292.50000000001,9292.50000000001,9292.50000000001,0,0.0,1.0
2015-10-30,0.216,0.216,0.216,0.216,2800,9720.00000000001,9720.00000000001,9720.00000000001,9720.00000000001,0.0622222222222222,0.0,1.0
2015-11-02,0.215,0.215,0.215,0.215,8500,9675.00000000001,9675.00000000001,9675.00000000001,9675.00000000001,0.188888888888889,0.0,1.0
2015-11-03,0.2117,0.2117,0.2117,0.2117,2500,9526.50000000001,9526.50000000001,9526.50000000001,9526.50000000001,0.0555555555555555,0.0,1.0
2015-11-04,0.195,0.229,0.195,0.2178,92250,8775.00000000001,10305.0,8775.00000000001,9801.00000000001,2.05,0.0,1.0
2015-11-05,0.195,0.195,0.195,0.195,0,8775.00000000001,8775.00000000001,8775.00000000001,8775.00000000001,0,0.0,1.0
2015-11-06,0.1919,0.1919,0.1919,0.1919,48000,8635.5,8635.5,8635.5,8635.5,1.06666666666667,0.0,1.0
2015-11-09,0.19,0.194,0.19,0.19,24000,8550.00000000001,8730.00000000001,8550.00000000001,8550.00000000001,0.533333333333333,0.0,1.0
2015-11-10,0.19,0.194,0.187,0.194,153000,8550.00000000001,8730.00000000001,8415.00000000001,8730.00000000001,3.4,0.0,1.0
2015-11-11,0.19,0.19,0.19,0.19,0,8550.00000000001,8550.00000000001,8550.00000000001,8550.00000000001,0,0.0,1.0
2015-11-12,0.19,0.19,0.19,0.19,0,8550.00000000001,8550.00000000001,8550.00000000001,8550.00000000001,0,0.0,1.0
2015-11-13,0.19,0.19,0.19,0.19,0,8550.00000000001,8550.00000000001,8550.00000000001,8550.00000000001,0,0.0,1.0
2015-11-16,0.19,0.19,0.19,0.19,0,8550.00000000001,8550.00000000001,8550.00000000001,8550.00000000001,0,0.0,1.0
2015-11-17,0.19,0.19,0.19,0.19,0,8550.00000000001,8550.00000000001,8550.00000000001,8550.00000000001,0,0.0,1.0
2015-11-18,0.1748,0.1748,0.1748,0.1748,3000,7866.0,7866.0,7866.0,7866.0,0.0666666666666667,0.0,1.0
2015-11-19,0.1748,0.1748,0.1748,0.1748,0,7866.0,7866.0,7866.0,7866.0,0,0.0,1.0
2015-11-20,0.1748,0.1748,0.1748,0.1748,0,7866.0,7866.0,7866.0,7866.0,0,0.0,1.0
2015-11-23,0.167,0.167,0.167,0.167,923,7515.0,7515.0,7515.0,7515.0,0.0205111111111111,0.0,1.0
2015-11-24,0.167,0.167,0.167,0.167,0,7515.0,7515.0,7515.0,7515.0,0,0.0,1.0
2015-11-25,0.17,0.17,0.17,0.17,8500,7650.0,7650.0,7650.0,7650.0,0.188888888888889,0.0,1.0
2015-11-27,0.17,0.17,0.17,0.17,0,7650.0,7650.0,7650.0,7650.0,0,0.0,1.0
2015-11-30,0.159,0.159,0.159,0.159,9500,7155.0,7155.0,7155.0,7155.0,0.211111111111111,0.0,1.0
2015-12-01,0.159,0.159,0.159,0.159,0,7155.0,7155.0,7155.0,7155.0,0,0.0,1.0
2015-12-02,0.159,0.159,0.159,0.159,0,7155.0,7155.0,7155.0,7155.0,0,0.0,1.0
2015-12-03,0.159,0.159,0.159,0.159,0,7155.0,7155.0,7155.0,7155.0,0,0.0,1.0
2015-12-04,0.174,0.174,0.1632,0.1669,10000,7830.0,7830.0,7344.0,7510.5,0.222222222222222,0.0,1.0
2015-12-07,0.145,0.1725,0.145,0.1723,20000,6525.0,7762.5,6525.0,7753.5,0.444444444444444,0.0,1.0
2015-12-08,0.164,0.164,0.164,0.164,1000,7380.0,7380.0,7380.0,7380.0,0.0222222222222222,0.0,1.0
2015-12-09,0.1501,0.1501,0.1501,0.1501,10000,6754.5,6754.5,6754.5,6754.5,0.222222222222222,0.0,1.0
2015-12-10,0.1639,0.1639,0.1639,0.1639,5000,7375.5,7375.5,7375.5,7375.5,0.111111111111111,0.0,1.0
2015-12-11,0.1639,0.1639,0.1639,0.1639,0,7375.5,7375.5,7375.5,7375.5,0,0.0,1.0
2015-12-14,0.1639,0.1639,0.1639,0.1639,0,7375.5,7375.5,7375.5,7375.5,0,0.0,1.0
2015-12-15,0.1639,0.1639,0.1639,0.1639,0,7375.5,7375.5,7375.5,7375.5,0,0.0,1.0
2015-12-16,0.1639,0.1639,0.1639,0.1639,0,7375.5,7375.5,7375.5,7375.5,0,0.0,1.0
2015-12-17,0.1639,0.1639,0.1639,0.1639,0,7375.5,7375.5,7375.5,7375.5,0,0.0,1.0
2015-12-18,0.1573,0.1789,0.1573,0.1789,14500,7078.5,8050.5,7078.5,8050.5,0.322222222222222,0.0,1.0
2015-12-21,0.1573,0.1573,0.1573,0.1573,0,7078.5,7078.5,7078.5,7078.5,0,0.0,1.0
2015-12-22,0.1762,0.1762,0.1762,0.1762,25018,7929.0,7929.0,7929.0,7929.0,0.555955555555556,0.0,1.0
2015-12-23,0.179,0.179,0.179,0.179,10000,8055.0,8055.0,8055.0,8055.0,0.222222222222222,0.0,1.0
2015-12-24,0.179,0.179,0.179,0.179,0,8055.0,8055.0,8055.0,8055.0,0,0.0,1.0
2015-12-28,0.186,0.186,0.186,0.186,40000,8370.00000000001,8370.00000000001,8370.00000000001,8370.00000000001,0.888888888888888,0.0,1.0
2015-12-29,0.19,0.19,0.19,0.19,175000,8550.00000000001,8550.00000000001,8550.00000000001,8550.00000000001,3.88888888888888,0.0,1.0
2015-12-30,0.19,0.19,0.19,0.19,0,8550.00000000001,8550.00000000001,8550.00000000001,8550.00000000001,0,0.0,1.0
2015-12-31,0.1839,0.1839,0.1837,0.1837,2500,8275.50000000001,8275.50000000001,8266.50000000001,8266.50000000001,0.0555555555555555,0.0,1.0
2016-01-04,0.1739,0.185,0.1642,0.185,12732,7825.5,8325.00000000001,7389.0,8325.00000000001,0.282933333333333,0.0,1.0
2016-01-05,0.1638,0.1638,0.1638,0.1638,2500,7371.0,7371.0,7371.0,7371.0,0.0555555555555556,0.0,1.0
2016-01-06,0.1638,0.1638,0.1638,0.1638,0,7371.0,7371.0,7371.0,7371.0,0,0.0,1.0
2016-01-07,0.1638,0.1638,0.1638,0.1638,0,7371.0,7371.0,7371.0,7371.0,0,0.0,1.0
2016-01-08,0.1638,0.1638,0.1638,0.1638,0,7371.0,7371.0,7371.0,7371.0,0,0.0,1.0
2016-01-11,0.1638,0.1638,0.1638,0.1638,0,7371.0,7371.0,7371.0,7371.0,0,0.0,1.0
2016-01-12,0.1638,0.1638,0.1638,0.1638,0,7371.0,7371.0,7371.0,7371.0,0,0.0,1.0
2016-01-13,0.1638,0.1638,0.1638,0.1638,0,7371.0,7371.0,7371.0,7371.0,0,0.0,1.0
2016-01-14,0.1638,0.1638,0.1638,0.1638,0,7371.0,7371.0,7371.0,7371.0,0,0.0,1.0
2016-01-15,0.1638,0.1638,0.1638,0.1638,0,7371.0,7371.0,7371.0,7371.0,0,0.0,1.0
2016-01-19,0.1638,0.1638,0.1638,0.1638,0,7371.0,7371.0,7371.0,7371.0,0,0.0,1.0
2016-01-20,0.1638,0.1638,0.1638,0.1638,0,7371.0,7371.0,7371.0,7371.0,0,0.0,1.0
2016-01-21,0.1638,0.1638,0.1638,0.1638,0,7371.0,7371.0,7371.0,7371.0,0,0.0,1.0
2016-01-22,0.1638,0.1638,0.1638,0.1638,0,7371.0,7371.0,7371.0,7371.0,0,0.0,1.0
2016-01-25,0.1638,0.1638,0.1638,0.1638,0,7371.0,7371.0,7371.0,7371.0,0,0.0,1.0
2016-01-26,0.1638,0.1638,0.1638,0.1638,0,7371.0,7371.0,7371.0,7371.0,0,0.0,1.0
2016-01-27,0.1638,0.1638,0.1638,0.1638,0,7371.0,7371.0,7371.0,7371.0,0,0.0,1.0
2016-01-28,0.1638,0.1638,0.1638,0.1638,0,7371.0,7371.0,7371.0,7371.0,0,0.0,1.0
2016-01-29,0.1638,0.1638,0.1638,0.1638,0,7371.0,7371.0,7371.0,7371.0,0,0.0,1.0
2016-02-01,0.1638,0.1638,0.1638,0.1638,0,7371.0,7371.0,7371.0,7371.0,0,0.0,1.0
2016-02-02,0.1638,0.1638,0.1638,0.1638,0,7371.0,7371.0,7371.0,7371.0,0,0.0,1.0
2016-02-03,0.1638,0.1638,0.1638,0.1638,0,7371.0,7371.0,7371.0,7371.0,0,0.0,1.0
2016-02-04,0.1638,0.1638,0.1638,0.1638,0,7371.0,7371.0,7371.0,7371.0,0,0.0,1.0
2016-02-05,0.13,0.13,0.13,0.13,3500,5850.0,5850.0,5850.0,5850.0,0.0777777777777778,0.0,1.0
2016-02-08,0.12,0.12,0.12,0.12,6500,5400.0,5400.0,5400.0,5400.0,0.144444444444444,0.0,1.0
2016-02-09,0.12,0.12,0.12,0.12,0,5400.0,5400.0,5400.0,5400.0,0,0.0,1.0
2016-02-10,0.12,0.12,0.12,0.12,0,5400.0,5400.0,5400.0,5400.0,0,0.0,1.0
2016-02-11,0.12,0.12,0.12,0.12,0,5400.0,5400.0,5400.0,5400.0,0,0.0,1.0
2016-02-12,0.12,0.12,0.12,0.12,0,5400.0,5400.0,5400.0,5400.0,0,0.0,1.0
2016-02-16,0.12,0.12,0.12,0.12,0,5400.0,5400.0,5400.0,5400.0,0,0.0,1.0
2016-02-17,0.12,0.12,0.12,0.12,0,5400.0,5400.0,5400.0,5400.0,0,0.0,1.0
2016-02-18,0.12,0.12,0.12,0.12,0,5400.0,5400.0,5400.0,5400.0,0,0.0,1.0
2016-02-19,0.1104,0.1104,0.1104,0.1104,10000,4968.0,4968.0,4968.0,4968.0,0.222222222222222,0.0,1.0
2016-02-22,0.1104,0.1104,0.1104,0.1104,0,4968.0,4968.0,4968.0,4968.0,0,0.0,1.0
2016-02-23,0.1104,0.1104,0.1104,0.1104,0,4968.0,4968.0,4968.0,4968.0,0,0.0,1.0
2016-02-24,0.1104,0.1104,0.1104,0.1104,0,4968.0,4968.0,4968.0,4968.0,0,0.0,1.0
2016-02-25,0.1104,0.1104,0.1104,0.1104,0,4968.0,4968.0,4968.0,4968.0,0,0.0,1.0
2016-02-26,0.1104,0.1104,0.1104,0.1104,0,4968.0,4968.0,4968.0,4968.0,0,0.0,1.0
2016-02-29,0.1104,0.1104,0.1104,0.1104,0,4968.0,4968.0,4968.0,4968.0,0,0.0,1.0
2016-03-01,0.1104,0.1104,0.1104,0.1104,0,4968.0,4968.0,4968.0,4968.0,0,0.0,1.0
2016-03-02,0.1104,0.1104,0.1104,0.1104,0,4968.0,4968.0,4968.0,4968.0,0,0.0,1.0
2016-03-03,0.1209,0.124,0.1209,0.124,10000,5440.5,5580.0,5440.5,5580.0,0.222222222222222,0.0,1.0
2016-03-04,0.1255,0.1255,0.1255,0.1255,20000,5647.5,5647.5,5647.5,5647.5,0.444444444444444,0.0,1.0
2016-03-07,0.1255,0.1255,0.1255,0.1255,0,5647.5,5647.5,5647.5,5647.5,0,0.0,1.0
2016-03-08,0.1255,0.1255,0.1255,0.1255,0,5647.5,5647.5,5647.5,5647.5,0,0.0,1.0
2016-03-09,0.1255,0.1255,0.1255,0.1255,0,5647.5,5647.5,5647.5,5647.5,0,0.0,1.0
2016-03-10,0.1255,0.1255,0.1255,0.1255,0,5647.5,5647.5,5647.5,5647.5,0,0.0,1.0
2016-03-11,0.1255,0.1255,0.1255,0.1255,0,5647.5,5647.5,5647.5,5647.5,0,0.0,1.0
2016-03-14,0.124,0.124,0.124,0.124,7000,5580.0,5580.0,5580.0,5580.0,0.155555555555556,0.0,1.0
2016-03-15,0.124,0.124,0.124,0.124,0,5580.0,5580.0,5580.0,5580.0,0,0.0,1.0
2016-03-16,0.1093,0.1093,0.1093,0.1093,7000,4918.5,4918.5,4918.5,4918.5,0.155555555555556,0.0,1.0
2016-03-17,0.1093,0.1093,0.1093,0.1093,0,4918.5,4918.5,4918.5,4918.5,0,0.0,1.0
2016-03-18,0.1093,0.1093,0.1093,0.1093,0,4918.5,4918.5,4918.5,4918.5,0,0.0,1.0
2016-03-21,0.1093,0.1093,0.1093,0.1093,0,4918.5,4918.5,4918.5,4918.5,0,0.0,1.0
2016-03-22,0.1093,0.1093,0.1093,0.1093,0,4918.5,4918.5,4918.5,4918.5,0,0.0,1.0
2016-03-23,0.1093,0.1093,0.1093,0.1093,0,4918.5,4918.5,4918.5,4918.5,0,0.0,1.0
2016-03-24,0.1093,0.1093,0.1093,0.1093,0,4918.5,4918.5,4918.5,4918.5,0,0.0,1.0
2016-03-28,0.1031,0.1031,0.0924,0.0924,50000,4639.5,4639.5,4158.0,4158.0,1.11111111111111,0.0,1.0
2016-03-29,0.25,0.31,0.1802,0.1802,58500,11250.0,13950.0,8109.0,8109.0,1.3,0.0,1.0
2016-03-30,0.205,0.261,0.205,0.261,22500,9225.00000000001,11745.0,9225.00000000001,11745.0,0.5,0.0,1.0
2016-03-31,0.2153,0.2153,0.2153,0.2153,4545,9688.50000000001,9688.50000000001,9688.50000000001,9688.50000000001,0.101,0.0,1.0
2016-04-01,0.1986,0.1986,0.1983,0.1983,600,8937.00000000001,8937.00000000001,8923.50000000001,8923.50000000001,0.0133333333333333,0.0,1.0
2016-04-04,0.1832,0.1832,0.1832,0.1832,1000,8244.00000000001,8244.00000000001,8244.00000000001,8244.00000000001,0.0222222222222222,0.0,1.0
2016-04-05,0.1855,0.21,0.1855,0.21,13500,8347.50000000001,9450.00000000001,8347.50000000001,9450.00000000001,0.3,0.0,1.0
2016-04-06,0.17,0.1802,0.1695,0.1802,116700,7650.0,8109.0,7627.5,8109.0,2.59333333333333,0.0,1.0
2016-04-07,0.182,0.182,0.1777,0.1777,31000,8190.0,8190.0,7996.5,7996.5,0.688888888888889,0.0,1.0
2016-04-08,0.1744,0.175,0.16,0.175,19500,7848.0,7875.0,7200.0,7875.0,0.433333333333333,0.0,1.0
2016-04-11,0.1812,0.1812,0.1635,0.1635,13500,8154.0,8154.0,7357.5,7357.5,0.3,0.0,1.0
2016-04-12,0.1883,0.1883,0.1883,0.1883,1538,8473.5,8473.5,8473.5,8473.5,0.0341777777777778,0.0,1.0
2016-04-13,0.1828,0.1867,0.1828,0.1867,6500,8226.0,8401.50000000001,8226.0,8401.50000000001,0.144444444444444,0.0,1.0
2016-04-14,0.1828,0.1828,0.1828,0.1828,0,8226.0,8226.0,8226.0,8226.0,0,0.0,1.0
2016-04-15,0.176,0.181,0.176,0.18,5760,7920.0,8145.0,7920.0,8100.0,0.128,0.0,1.0
2016-04-18,0.1592,0.1592,0.1589,0.1589,32750,7164.0,7164.0,7150.5,7150.5,0.727777777777778,0.0,1.0
2016-04-19,0.1483,0.16,0.1483,0.16,3942,6673.5,7200.0,6673.5,7200.0,0.0876,0.0,1.0
2016-04-20,0.1483,0.1483,0.1483,0.1483,0,6673.5,6673.5,6673.5,6673.5,0,0.0,1.0
2016-04-21,0.14,0.14,0.14,0.14,5000,6300.0,6300.0,6300.0,6300.0,0.111111111111111,0.0,1.0
2016-04-22,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2016-04-25,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2016-04-26,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2016-04-27,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2016-04-28,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2016-04-29,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2016-05-02,0.164,0.164,0.164,0.164,5000,7380.0,7380.0,7380.0,7380.0,0.111111111111111,0.0,1.0
2016-05-03,0.1637,0.165,0.1637,0.165,1750,7366.5,7425.0,7366.5,7425.0,0.0388888888888889,0.0,1.0
2016-05-04,0.1637,0.1637,0.1637,0.1637,0,7366.5,7366.5,7366.5,7366.5,0,0.0,1.0
2016-05-05,0.1637,0.1637,0.1637,0.1637,0,7366.5,7366.5,7366.5,7366.5,0,0.0,1.0
2016-05-06,0.1637,0.1637,0.1637,0.1637,0,7366.5,7366.5,7366.5,7366.5,0,0.0,1.0
2016-05-09,0.1637,0.1637,0.1637,0.1637,0,7366.5,7366.5,7366.5,7366.5,0,0.0,1.0
2016-05-10,0.1637,0.1637,0.1637,0.1637,0,7366.5,7366.5,7366.5,7366.5,0,0.0,1.0
2016-05-11,0.1637,0.1637,0.1637,0.1637,0,7366.5,7366.5,7366.5,7366.5,0,0.0,1.0
2016-05-12,0.1637,0.1637,0.1637,0.1637,0,7366.5,7366.5,7366.5,7366.5,0,0.0,1.0
2016-05-13,0.1637,0.1637,0.1637,0.1637,0,7366.5,7366.5,7366.5,7366.5,0,0.0,1.0
2016-05-16,0.1637,0.1637,0.1637,0.1637,0,7366.5,7366.5,7366.5,7366.5,0,0.0,1.0
2016-05-17,0.1637,0.1637,0.1637,0.1637,0,7366.5,7366.5,7366.5,7366.5,0,0.0,1.0
2016-05-18,0.1637,0.1637,0.1637,0.1637,0,7366.5,7366.5,7366.5,7366.5,0,0.0,1.0
2016-05-19,0.15,0.15,0.15,0.15,3000,6750.0,6750.0,6750.0,6750.0,0.0666666666666667,0.0,1.0
2016-05-20,0.15,0.15,0.15,0.15,0,6750.0,6750.0,6750.0,6750.0,0,0.0,1.0
2016-05-23,0.159,0.159,0.159,0.159,10000,7155.0,7155.0,7155.0,7155.0,0.222222222222222,0.0,1.0
2016-05-24,0.159,0.159,0.159,0.159,0,7155.0,7155.0,7155.0,7155.0,0,0.0,1.0
2016-05-25,0.159,0.159,0.159,0.159,0,7155.0,7155.0,7155.0,7155.0,0,0.0,1.0
2016-05-26,0.159,0.159,0.159,0.159,0,7155.0,7155.0,7155.0,7155.0,0,0.0,1.0
2016-05-27,0.121,0.14,0.121,0.14,956,5445.0,6300.0,5445.0,6300.0,0.0212444444444444,0.0,1.0
2016-05-31,0.121,0.121,0.121,0.121,0,5445.0,5445.0,5445.0,5445.0,0,0.0,1.0
2016-06-01,0.121,0.121,0.121,0.121,0,5445.0,5445.0,5445.0,5445.0,0,0.0,1.0
2016-06-02,0.121,0.121,0.121,0.121,0,5445.0,5445.0,5445.0,5445.0,0,0.0,1.0
2016-06-03,0.121,0.121,0.121,0.121,0,5445.0,5445.0,5445.0,5445.0,0,0.0,1.0
2016-06-06,0.121,0.121,0.121,0.121,0,5445.0,5445.0,5445.0,5445.0,0,0.0,1.0
2016-06-07,0.121,0.121,0.121,0.121,0,5445.0,5445.0,5445.0,5445.0,0,0.0,1.0
2016-06-08,0.121,0.121,0.121,0.121,0,5445.0,5445.0,5445.0,5445.0,0,0.0,1.0
2016-06-09,0.1396,0.1396,0.1396,0.1396,650,6282.0,6282.0,6282.0,6282.0,0.0144444444444444,0.0,1.0
2016-06-10,0.1396,0.1396,0.1396,0.1396,0,6282.0,6282.0,6282.0,6282.0,0,0.0,1.0
2016-06-13,0.1436,0.1436,0.1436,0.1436,2500,6462.0,6462.0,6462.0,6462.0,0.0555555555555556,0.0,1.0
2016-06-14,0.1471,0.1471,0.1471,0.1471,724,6619.5,6619.5,6619.5,6619.5,0.0160888888888889,0.0,1.0
2016-06-15,0.1471,0.1471,0.1471,0.1471,0,6619.5,6619.5,6619.5,6619.5,0,0.0,1.0
2016-06-16,0.1471,0.1471,0.1471,0.1471,0,6619.5,6619.5,6619.5,6619.5,0,0.0,1.0
2016-06-17,0.1471,0.1471,0.1471,0.1471,0,6619.5,6619.5,6619.5,6619.5,0,0.0,1.0
2016-06-20,0.1471,0.1471,0.1471,0.1471,0,6619.5,6619.5,6619.5,6619.5,0,0.0,1.0
2016-06-21,0.1471,0.1471,0.1471,0.1471,0,6619.5,6619.5,6619.5,6619.5,0,0.0,1.0
2016-06-22,0.1471,0.1471,0.1471,0.1471,0,6619.5,6619.5,6619.5,6619.5,0,0.0,1.0
2016-06-23,0.1471,0.1471,0.1471,0.1471,0,6619.5,6619.5,6619.5,6619.5,0,0.0,1.0
2016-06-24,0.14,0.14,0.14,0.14,714,6300.0,6300.0,6300.0,6300.0,0.0158666666666667,0.0,1.0
2016-06-27,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2016-06-28,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2016-06-29,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2016-06-30,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2016-07-01,0.118,0.118,0.118,0.118,400,5310.0,5310.0,5310.0,5310.0,0.00888888888888889,0.0,1.0
2016-07-05,0.118,0.118,0.118,0.118,0,5310.0,5310.0,5310.0,5310.0,0,0.0,1.0
2016-07-06,0.118,0.118,0.118,0.118,0,5310.0,5310.0,5310.0,5310.0,0,0.0,1.0
2016-07-07,0.118,0.118,0.118,0.118,0,5310.0,5310.0,5310.0,5310.0,0,0.0,1.0
2016-07-08,0.118,0.118,0.118,0.118,0,5310.0,5310.0,5310.0,5310.0,0,0.0,1.0
2016-07-11,0.118,0.118,0.118,0.118,0,5310.0,5310.0,5310.0,5310.0,0,0.0,1.0
2016-07-12,0.118,0.118,0.118,0.118,0,5310.0,5310.0,5310.0,5310.0,0,0.0,1.0
2016-07-13,0.118,0.118,0.118,0.118,0,5310.0,5310.0,5310.0,5310.0,0,0.0,1.0
2016-07-14,0.118,0.118,0.118,0.118,0,5310.0,5310.0,5310.0,5310.0,0,0.0,1.0
2016-07-15,0.118,0.118,0.118,0.118,0,5310.0,5310.0,5310.0,5310.0,0,0.0,1.0
2016-07-18,0.118,0.118,0.118,0.118,0,5310.0,5310.0,5310.0,5310.0,0,0.0,1.0
2016-07-19,0.118,0.118,0.118,0.118,0,5310.0,5310.0,5310.0,5310.0,0,0.0,1.0
2016-07-20,0.1391,0.14,0.1384,0.1384,9642,6259.5,6300.0,6228.0,6228.0,0.214266666666667,0.0,1.0
2016-07-21,0.1437,0.1513,0.1437,0.1437,25000,6466.5,6808.5,6466.5,6466.5,0.555555555555555,0.0,1.0
2016-07-22,0.1437,0.1437,0.1437,0.1437,0,6466.5,6466.5,6466.5,6466.5,0,0.0,1.0
2016-07-25,0.1419,0.1419,0.1381,0.1381,7500,6385.5,6385.5,6214.5,6214.5,0.166666666666667,0.0,1.0
2016-07-26,0.1419,0.1419,0.1419,0.1419,0,6385.5,6385.5,6385.5,6385.5,0,0.0,1.0
2016-07-27,0.1419,0.1419,0.1419,0.1419,0,6385.5,6385.5,6385.5,6385.5,0,0.0,1.0
2016-07-28,0.165,0.165,0.1635,0.1635,10000,7425.0,7425.0,7357.5,7357.5,0.222222222222222,0.0,1.0
2016-07-29,0.17,0.1813,0.17,0.1795,12481,7650.0,8158.5,7650.0,8077.5,0.277355555555556,0.0,1.0
2016-08-01,0.17,0.17,0.17,0.17,0,7650.0,7650.0,7650.0,7650.0,0,0.0,1.0
2016-08-02,0.17,0.17,0.17,0.17,0,7650.0,7650.0,7650.0,7650.0,0,0.0,1.0
2016-08-03,0.17,0.17,0.17,0.17,0,7650.0,7650.0,7650.0,7650.0,0,0.0,1.0
2016-08-04,0.1632,0.1632,0.1632,0.1632,10000,7344.0,7344.0,7344.0,7344.0,0.222222222222222,0.0,1.0
2016-08-05,0.1632,0.1632,0.1632,0.1632,0,7344.0,7344.0,7344.0,7344.0,0,0.0,1.0
2016-08-08,0.175,0.18,0.163,0.165,31000,7875.0,8100.0,7335.0,7425.0,0.688888888888889,0.0,1.0
2016-08-09,0.175,0.175,0.175,0.175,0,7875.0,7875.0,7875.0,7875.0,0,0.0,1.0
2016-08-10,0.1781,0.1781,0.1781,0.1781,6500,8014.5,8014.5,8014.5,8014.5,0.144444444444444,0.0,1.0
2016-08-11,0.1793,0.1793,0.1793,0.1793,5000,8068.5,8068.5,8068.5,8068.5,0.111111111111111,0.0,1.0
2016-08-12,0.173,0.178,0.173,0.178,822,7785.0,8010.0,7785.0,8010.0,0.0182666666666667,0.0,1.0
2016-08-15,0.153,0.153,0.153,0.153,5000,6885.0,6885.0,6885.0,6885.0,0.111111111111111,0.0,1.0
2016-08-16,0.153,0.153,0.153,0.153,0,6885.0,6885.0,6885.0,6885.0,0,0.0,1.0
2016-08-17,0.153,0.153,0.153,0.153,0,6885.0,6885.0,6885.0,6885.0,0,0.0,1.0
2016-08-18,0.153,0.153,0.153,0.153,0,6885.0,6885.0,6885.0,6885.0,0,0.0,1.0
2016-08-19,0.153,0.153,0.153,0.153,0,6885.0,6885.0,6885.0,6885.0,0,0.0,1.0
2016-08-22,0.1872,0.1872,0.175,0.175,15500,8424.00000000001,8424.00000000001,7875.0,7875.0,0.344444444444444,0.0,1.0
2016-08-23,0.1872,0.1872,0.1872,0.1872,0,8424.00000000001,8424.00000000001,8424.00000000001,8424.00000000001,0,0.0,1.0
2016-08-24,0.1872,0.1872,0.1872,0.1872,0,8424.00000000001,8424.00000000001,8424.00000000001,8424.00000000001,0,0.0,1.0
2016-08-25,0.1872,0.1872,0.1872,0.1872,0,8424.00000000001,8424.00000000001,8424.00000000001,8424.00000000001,0,0.0,1.0
2016-08-26,0.1872,0.1872,0.1872,0.1872,0,8424.00000000001,8424.00000000001,8424.00000000001,8424.00000000001,0,0.0,1.0
2016-08-29,0.1872,0.1872,0.1872,0.1872,0,8424.00000000001,8424.00000000001,8424.00000000001,8424.00000000001,0,0.0,1.0
2016-08-30,0.1872,0.1872,0.1872,0.1872,0,8424.00000000001,8424.00000000001,8424.00000000001,8424.00000000001,0,0.0,1.0
2016-08-31,0.1872,0.1872,0.1872,0.1872,0,8424.00000000001,8424.00000000001,8424.00000000001,8424.00000000001,0,0.0,1.0
2016-09-01,0.1872,0.1872,0.1872,0.1872,0,8424.00000000001,8424.00000000001,8424.00000000001,8424.00000000001,0,0.0,1.0
2016-09-02,0.1872,0.1872,0.1872,0.1872,0,8424.00000000001,8424.00000000001,8424.00000000001,8424.00000000001,0,0.0,1.0
2016-09-06,0.1872,0.1872,0.1872,0.1872,0,8424.00000000001,8424.00000000001,8424.00000000001,8424.00000000001,0,0.0,1.0
2016-09-07,0.1872,0.1872,0.1872,0.1872,0,8424.00000000001,8424.00000000001,8424.00000000001,8424.00000000001,0,0.0,1.0
2016-09-08,0.1872,0.1872,0.1872,0.1872,0,8424.00000000001,8424.00000000001,8424.00000000001,8424.00000000001,0,0.0,1.0
2016-09-09,0.1872,0.1872,0.1872,0.1872,0,8424.00000000001,8424.00000000001,8424.00000000001,8424.00000000001,0,0.0,1.0
2016-09-12,0.1872,0.1872,0.1872,0.1872,0,8424.00000000001,8424.00000000001,8424.00000000001,8424.00000000001,0,0.0,1.0
2016-09-13,0.1872,0.1872,0.1872,0.1872,0,8424.00000000001,8424.00000000001,8424.00000000001,8424.00000000001,0,0.0,1.0
2016-09-14,0.164,0.164,0.164,0.164,1140,7380.0,7380.0,7380.0,7380.0,0.0253333333333333,0.0,1.0
2016-09-15,0.164,0.164,0.164,0.164,0,7380.0,7380.0,7380.0,7380.0,0,0.0,1.0
2016-09-16,0.1571,0.1571,0.1506,0.1506,11609,7069.5,7069.5,6777.0,6777.0,0.257977777777778,0.0,1.0
2016-09-19,0.1571,0.1571,0.1571,0.1571,0,7069.5,7069.5,7069.5,7069.5,0,0.0,1.0
2016-09-20,0.1571,0.1571,0.1571,0.1571,0,7069.5,7069.5,7069.5,7069.5,0,0.0,1.0
2016-09-21,0.1571,0.1571,0.1571,0.1571,0,7069.5,7069.5,7069.5,7069.5,0,0.0,1.0
2016-09-22,0.16,0.163,0.1546,0.1546,31140,7200.0,7335.0,6957.0,6957.0,0.692,0.0,1.0
2016-09-23,0.169,0.169,0.1541,0.1541,50000,7605.0,7605.0,6934.5,6934.5,1.11111111111111,0.0,1.0
2016-09-26,0.165,0.18,0.1612,0.173,128000,7425.0,8100.0,7254.0,7785.0,2.84444444444444,0.0,1.0
2016-09-27,0.1643,0.1643,0.1643,0.1643,461,7393.5,7393.5,7393.5,7393.5,0.0102444444444444,0.0,1.0
2016-09-28,0.1643,0.1643,0.1643,0.1643,0,7393.5,7393.5,7393.5,7393.5,0,0.0,1.0
2016-09-29,0.1643,0.1643,0.1643,0.1643,0,7393.5,7393.5,7393.5,7393.5,0,0.0,1.0
2016-09-30,0.179,0.179,0.179,0.179,3500,8055.0,8055.0,8055.0,8055.0,0.0777777777777778,0.0,1.0
2016-10-03,0.17,0.179,0.17,0.179,62700,7650.0,8055.0,7650.0,8055.0,1.39333333333333,0.0,1.0
2016-10-04,0.17,0.17,0.17,0.17,0,7650.0,7650.0,7650.0,7650.0,0,0.0,1.0
2016-10-05,0.17,0.17,0.17,0.17,0,7650.0,7650.0,7650.0,7650.0,0,0.0,1.0
2016-10-06,0.17,0.17,0.17,0.17,0,7650.0,7650.0,7650.0,7650.0,0,0.0,1.0
2016-10-07,0.1543,0.1543,0.15349,0.15349,7000,6943.5,6943.5,6907.05,6907.05,0.155555555555556,0.0,1.0
2016-10-10,0.149,0.149,0.149,0.149,1500,6705.0,6705.0,6705.0,6705.0,0.0333333333333333,0.0,1.0
2016-10-11,0.149,0.149,0.149,0.149,0,6705.0,6705.0,6705.0,6705.0,0,0.0,1.0
2016-10-12,0.149,0.149,0.149,0.149,0,6705.0,6705.0,6705.0,6705.0,0,0.0,1.0
2016-10-13,0.16,0.16,0.16,0.16,25000,7200.0,7200.0,7200.0,7200.0,0.555555555555556,0.0,1.0
2016-10-14,0.16,0.16,0.16,0.16,0,7200.0,7200.0,7200.0,7200.0,0,0.0,1.0
2016-10-17,0.16,0.16,0.16,0.16,0,7200.0,7200.0,7200.0,7200.0,0,0.0,1.0
2016-10-18,0.16,0.16,0.16,0.16,0,7200.0,7200.0,7200.0,7200.0,0,0.0,1.0
2016-10-19,0.16,0.16,0.16,0.16,0,7200.0,7200.0,7200.0,7200.0,0,0.0,1.0
2016-10-20,0.16,0.16,0.16,0.16,0,7200.0,7200.0,7200.0,7200.0,0,0.0,1.0
2016-10-21,0.16,0.16,0.16,0.16,0,7200.0,7200.0,7200.0,7200.0,0,0.0,1.0
2016-10-24,0.16,0.16,0.16,0.16,0,7200.0,7200.0,7200.0,7200.0,0,0.0,1.0
2016-10-25,0.16,0.16,0.16,0.16,0,7200.0,7200.0,7200.0,7200.0,0,0.0,1.0
2016-10-26,0.1628,0.1628,0.1628,0.1628,500,7326.0,7326.0,7326.0,7326.0,0.0111111111111111,0.0,1.0
2016-10-27,0.1628,0.1628,0.1628,0.1628,0,7326.0,7326.0,7326.0,7326.0,0,0.0,1.0
2016-10-28,0.166,0.166,0.166,0.166,15000,7470.0,7470.0,7470.0,7470.0,0.333333333333333,0.0,1.0
2016-10-31,0.166,0.166,0.166,0.166,0,7470.0,7470.0,7470.0,7470.0,0,0.0,1.0
2016-11-01,0.166,0.166,0.166,0.166,0,7470.0,7470.0,7470.0,7470.0,0,0.0,1.0
2016-11-02,0.166,0.166,0.166,0.166,0,7470.0,7470.0,7470.0,7470.0,0,0.0,1.0
2016-11-03,0.145,0.145,0.1362,0.14,35000,6525.0,6525.0,6129.0,6300.0,0.777777777777778,0.0,1.0
2016-11-04,0.145,0.145,0.145,0.145,0,6525.0,6525.0,6525.0,6525.0,0,0.0,1.0
2016-11-07,0.147,0.147,0.147,0.147,3000,6615.0,6615.0,6615.0,6615.0,0.0666666666666667,0.0,1.0
2016-11-08,0.14,0.14,0.13,0.13,15769,6300.0,6300.0,5850.0,5850.0,0.350422222222222,0.0,1.0
2016-11-09,0.14,0.14,0.14,0.14,1538,6300.0,6300.0,6300.0,6300.0,0.0341777777777778,0.0,1.0
2016-11-10,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2016-11-11,0.1496,0.1496,0.1399,0.1399,31270,6732.0,6732.0,6295.5,6295.5,0.694888888888889,0.0,1.0
2016-11-14,0.1395,0.1419,0.1394,0.1419,44100,6277.5,6385.5,6273.0,6385.5,0.98,0.0,1.0
2016-11-15,0.14,0.14,0.14,0.14,462,6300.0,6300.0,6300.0,6300.0,0.0102666666666667,0.0,1.0
2016-11-16,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2016-11-17,0.1329,0.1329,0.13,0.13,76000,5980.5,5980.5,5850.0,5850.0,1.68888888888889,0.0,1.0
2016-11-18,0.114,0.114,0.114,0.114,3000,5130.0,5130.0,5130.0,5130.0,0.0666666666666667,0.0,1.0
2016-11-21,0.114,0.114,0.114,0.114,0,5130.0,5130.0,5130.0,5130.0,0,0.0,1.0
2016-11-22,0.114,0.114,0.114,0.114,0,5130.0,5130.0,5130.0,5130.0,0,0.0,1.0
2016-11-23,0.114,0.114,0.114,0.114,0,5130.0,5130.0,5130.0,5130.0,0,0.0,1.0
2016-11-25,0.114,0.114,0.114,0.114,0,5130.0,5130.0,5130.0,5130.0,0,0.0,1.0
2016-11-28,0.114,0.114,0.114,0.114,0,5130.0,5130.0,5130.0,5130.0,0,0.0,1.0
2016-11-29,0.125,0.125,0.125,0.125,2000,5625.0,5625.0,5625.0,5625.0,0.0444444444444444,0.0,1.0
2016-11-30,0.125,0.125,0.125,0.125,6000,5625.0,5625.0,5625.0,5625.0,0.133333333333333,0.0,1.0
2016-12-01,0.125,0.125,0.125,0.125,0,5625.0,5625.0,5625.0,5625.0,0,0.0,1.0
2016-12-02,0.125,0.125,0.125,0.125,0,5625.0,5625.0,5625.0,5625.0,0,0.0,1.0
2016-12-05,0.125,0.125,0.125,0.125,0,5625.0,5625.0,5625.0,5625.0,0,0.0,1.0
2016-12-06,0.125,0.125,0.125,0.125,0,5625.0,5625.0,5625.0,5625.0,0,0.0,1.0
2016-12-07,0.125,0.125,0.125,0.125,0,5625.0,5625.0,5625.0,5625.0,0,0.0,1.0
2016-12-08,0.125,0.125,0.125,0.125,0,5625.0,5625.0,5625.0,5625.0,0,0.0,1.0
2016-12-09,0.13,0.13,0.13,0.13,7500,5850.0,5850.0,5850.0,5850.0,0.166666666666667,0.0,1.0
2016-12-12,0.1421,0.1442,0.1421,0.1442,3000,6394.5,6489.0,6394.5,6489.0,0.0666666666666667,0.0,1.0
2016-12-13,0.1421,0.1421,0.1421,0.1421,0,6394.5,6394.5,6394.5,6394.5,0,0.0,1.0
2016-12-14,0.1421,0.1421,0.1421,0.1421,0,6394.5,6394.5,6394.5,6394.5,0,0.0,1.0
2016-12-15,0.134,0.134,0.12199,0.12199,16000,6030.0,6030.0,5489.55,5489.55,0.355555555555556,0.0,1.0
2016-12-16,0.1329,0.1329,0.1329,0.1329,5000,5980.5,5980.5,5980.5,5980.5,0.111111111111111,0.0,1.0
2016-12-19,0.139,0.14,0.139,0.14,10000,6255.0,6300.0,6255.0,6300.0,0.222222222222222,0.0,1.0
2016-12-20,0.151,0.151,0.14,0.151,18501,6795.0,6795.0,6300.0,6795.0,0.411133333333333,0.0,1.0
2016-12-21,0.154,0.154,0.153,0.153,25000,6930.0,6930.0,6885.0,6885.0,0.555555555555556,0.0,1.0
2016-12-22,0.147,0.147,0.147,0.147,2000,6615.0,6615.0,6615.0,6615.0,0.0444444444444444,0.0,1.0
2016-12-23,0.1466,0.1466,0.1466,0.1466,1000,6597.0,6597.0,6597.0,6597.0,0.0222222222222222,0.0,1.0
2016-12-27,0.166,0.166,0.1427,0.1427,9500,7470.0,7470.0,6421.5,6421.5,0.211111111111111,0.0,1.0
2016-12-28,0.15,0.15,0.15,0.15,5000,6750.0,6750.0,6750.0,6750.0,0.111111111111111,0.0,1.0
2016-12-29,0.15,0.15,0.15,0.15,0,6750.0,6750.0,6750.0,6750.0,0,0.0,1.0
2016-12-30,0.15,0.15,0.15,0.15,0,6750.0,6750.0,6750.0,6750.0,0,0.0,1.0
2017-01-03,0.15,0.15,0.15,0.15,0,6750.0,6750.0,6750.0,6750.0,0,0.0,1.0
2017-01-04,0.15,0.15,0.15,0.15,0,6750.0,6750.0,6750.0,6750.0,0,0.0,1.0
2017-01-05,0.146,0.146,0.146,0.146,991,6570.0,6570.0,6570.0,6570.0,0.0220222222222222,0.0,1.0
2017-01-06,0.152,0.152,0.152,0.152,3000,6840.0,6840.0,6840.0,6840.0,0.0666666666666667,0.0,1.0
2017-01-09,0.16,0.168,0.15,0.15,50501,7200.0,7560.0,6750.0,6750.0,1.12224444444444,0.0,1.0
2017-01-10,0.1565,0.1566,0.1565,0.1566,97000,7042.5,7047.0,7042.5,7047.0,2.15555555555556,0.0,1.0
2017-01-11,0.1565,0.1565,0.1565,0.1565,0,7042.5,7042.5,7042.5,7042.5,0,0.0,1.0
2017-01-12,0.1565,0.1565,0.1565,0.1565,0,7042.5,7042.5,7042.5,7042.5,0,0.0,1.0
2017-01-13,0.1565,0.1565,0.1565,0.1565,0,7042.5,7042.5,7042.5,7042.5,0,0.0,1.0
2017-01-17,0.1476,0.154,0.1476,0.154,81428,6642.0,6930.0,6642.0,6930.0,1.80951111111111,0.0,1.0
2017-01-18,0.145,0.145,0.1355,0.1355,68792,6525.0,6525.0,6097.5,6097.5,1.52871111111111,0.0,1.0
2017-01-19,0.145,0.145,0.145,0.145,0,6525.0,6525.0,6525.0,6525.0,0,0.0,1.0
2017-01-20,0.1449,0.15,0.1449,0.15,11543,6520.5,6750.0,6520.5,6750.0,0.256511111111111,0.0,1.0
2017-01-23,0.1296,0.1296,0.1296,0.1296,10000,5832.0,5832.0,5832.0,5832.0,0.222222222222222,0.0,1.0
2017-01-24,0.1296,0.1296,0.1296,0.1296,0,5832.0,5832.0,5832.0,5832.0,0,0.0,1.0
2017-01-25,0.1479,0.1479,0.142,0.142,12500,6655.5,6655.5,6390.0,6390.0,0.277777777777778,0.0,1.0
2017-01-26,0.1479,0.1479,0.1479,0.1479,0,6655.5,6655.5,6655.5,6655.5,0,0.0,1.0
2017-01-27,0.1479,0.1479,0.1479,0.1479,0,6655.5,6655.5,6655.5,6655.5,0,0.0,1.0
2017-01-30,0.1479,0.1479,0.1479,0.1479,0,6655.5,6655.5,6655.5,6655.5,0,0.0,1.0
2017-01-31,0.1479,0.1479,0.1479,0.1479,0,6655.5,6655.5,6655.5,6655.5,0,0.0,1.0
2017-02-01,0.15,0.15,0.15,0.15,0,6750.0,6750.0,6750.0,6750.0,0,0.0,1.0
2017-02-02,0.15,0.15,0.15,0.15,0,6750.0,6750.0,6750.0,6750.0,0,0.0,1.0
2017-02-03,0.15,0.15,0.15,0.15,0,6750.0,6750.0,6750.0,6750.0,0,0.0,1.0
2017-02-06,0.15,0.15,0.15,0.15,0,6750.0,6750.0,6750.0,6750.0,0,0.0,1.0
2017-02-07,0.13,0.13,0.13,0.13,2500,5850.0,5850.0,5850.0,5850.0,0.0555555555555556,0.0,1.0
2017-02-08,0.13,0.13,0.13,0.13,2500,5850.0,5850.0,5850.0,5850.0,0.0555555555555556,0.0,1.0
2017-02-09,0.14,0.15,0.14,0.15,12325,6300.0,6750.0,6300.0,6750.0,0.273888888888889,0.0,1.0
2017-02-10,0.17,0.17,0.16,0.16,1867,7650.0,7650.0,7200.0,7200.0,0.0414888888888889,0.0,1.0
2017-02-13,0.17,0.17,0.17,0.17,0,7650.0,7650.0,7650.0,7650.0,0,0.0,1.0
2017-02-14,0.16,0.16,0.16,0.16,18603,7200.0,7200.0,7200.0,7200.0,0.4134,0.0,1.0
2017-02-15,0.16,0.16,0.16,0.16,0,7200.0,7200.0,7200.0,7200.0,0,0.0,1.0
2017-02-16,0.16,0.16,0.16,0.16,13077,7200.0,7200.0,7200.0,7200.0,0.2906,0.0,1.0
2017-02-17,0.17,0.17,0.16,0.16,19300,7650.0,7650.0,7200.0,7200.0,0.428888888888889,0.0,1.0
2017-02-21,0.16,0.16,0.16,0.16,5000,7200.0,7200.0,7200.0,7200.0,0.111111111111111,0.0,1.0
2017-02-22,0.16,0.16,0.16,0.16,0,7200.0,7200.0,7200.0,7200.0,0,0.0,1.0
2017-02-23,0.14,0.14,0.13,0.14,96300,6300.0,6300.0,5850.0,6300.0,2.14,0.0,1.0
2017-02-24,0.15,0.15,0.15,0.15,10000,6750.0,6750.0,6750.0,6750.0,0.222222222222222,0.0,1.0
2017-02-27,0.16,0.16,0.16,0.16,10000,7200.0,7200.0,7200.0,7200.0,0.222222222222222,0.0,1.0
2017-02-28,0.15,0.15,0.15,0.15,1000,6750.0,6750.0,6750.0,6750.0,0.0222222222222222,0.0,1.0
2017-03-01,0.15,0.15,0.15,0.15,0,6750.0,6750.0,6750.0,6750.0,0,0.0,1.0
2017-03-02,0.15,0.15,0.15,0.15,0,6750.0,6750.0,6750.0,6750.0,0,0.0,1.0
2017-03-03,0.17,0.17,0.16,0.17,59924,7650.0,7650.0,7200.0,7650.0,1.33164444444444,0.0,1.0
2017-03-06,0.17,0.17,0.17,0.17,0,7650.0,7650.0,7650.0,7650.0,0,0.0,1.0
2017-03-07,0.18,0.18,0.17,0.17,15200,8100.0,8100.0,7650.0,7650.0,0.337777777777778,0.0,1.0
2017-03-08,0.18,0.18,0.18,0.18,37000,8100.0,8100.0,8100.0,8100.0,0.822222222222222,0.0,1.0
2017-03-09,0.18,0.18,0.18,0.18,0,8100.0,8100.0,8100.0,8100.0,0,0.0,1.0
2017-03-10,0.18,0.18,0.18,0.18,0,8100.0,8100.0,8100.0,8100.0,0,0.0,1.0
2017-03-13,0.18,0.18,0.18,0.18,0,8100.0,8100.0,8100.0,8100.0,0,0.0,1.0
2017-03-14,0.18,0.18,0.18,0.18,0,8100.0,8100.0,8100.0,8100.0,0,0.0,1.0
2017-03-15,0.18,0.18,0.18,0.18,10500,8100.0,8100.0,8100.0,8100.0,0.233333333333333,0.0,1.0
2017-03-16,0.17,0.17,0.17,0.17,27500,7650.0,7650.0,7650.0,7650.0,0.611111111111111,0.0,1.0
2017-03-17,0.17,0.17,0.17,0.17,0,7650.0,7650.0,7650.0,7650.0,0,0.0,1.0
2017-03-20,0.17,0.17,0.17,0.17,0,7650.0,7650.0,7650.0,7650.0,0,0.0,1.0
2017-03-21,0.18,0.18,0.18,0.18,10000,8100.0,8100.0,8100.0,8100.0,0.222222222222222,0.0,1.0
2017-03-22,0.17,0.17,0.17,0.17,2000,7650.0,7650.0,7650.0,7650.0,0.0444444444444444,0.0,1.0
2017-03-23,0.17,0.17,0.17,0.17,0,7650.0,7650.0,7650.0,7650.0,0,0.0,1.0
2017-03-24,0.17,0.17,0.17,0.17,0,7650.0,7650.0,7650.0,7650.0,0,0.0,1.0
2017-03-27,0.16,0.16,0.16,0.16,10000,7200.0,7200.0,7200.0,7200.0,0.222222222222222,0.0,1.0
2017-03-28,0.16,0.16,0.16,0.16,0,7200.0,7200.0,7200.0,7200.0,0,0.0,1.0
2017-03-29,0.16,0.16,0.16,0.16,0,7200.0,7200.0,7200.0,7200.0,0,0.0,1.0
2017-03-30,0.16,0.16,0.16,0.16,0,7200.0,7200.0,7200.0,7200.0,0,0.0,1.0
2017-03-31,0.16,0.16,0.16,0.16,0,7200.0,7200.0,7200.0,7200.0,0,0.0,1.0
2017-04-03,0.16,0.16,0.15,0.15,23075,7200.0,7200.0,6750.0,6750.0,0.512777777777778,0.0,1.0
2017-04-04,0.16,0.16,0.16,0.16,0,7200.0,7200.0,7200.0,7200.0,0,0.0,1.0
2017-04-05,0.15,0.15,0.15,0.15,14000,6750.0,6750.0,6750.0,6750.0,0.311111111111111,0.0,1.0
2017-04-06,0.15,0.15,0.15,0.15,0,6750.0,6750.0,6750.0,6750.0,0,0.0,1.0
2017-04-07,0.14,0.15,0.14,0.15,10000,6300.0,6750.0,6300.0,6750.0,0.222222222222222,0.0,1.0
2017-04-10,0.15,0.15,0.15,0.15,15001,6750.0,6750.0,6750.0,6750.0,0.333355555555556,0.0,1.0
2017-04-11,0.15,0.15,0.15,0.15,0,6750.0,6750.0,6750.0,6750.0,0,0.0,1.0
2017-04-12,0.13,0.13,0.13,0.13,4538,5850.0,5850.0,5850.0,5850.0,0.100844444444444,0.0,1.0
2017-04-13,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-04-17,0.15,0.15,0.15,0.15,15000,6750.0,6750.0,6750.0,6750.0,0.333333333333333,0.0,1.0
2017-04-18,0.15,0.15,0.15,0.15,0,6750.0,6750.0,6750.0,6750.0,0,0.0,1.0
2017-04-19,0.15,0.15,0.15,0.15,0,6750.0,6750.0,6750.0,6750.0,0,0.0,1.0
2017-04-20,0.15,0.15,0.15,0.15,0,6750.0,6750.0,6750.0,6750.0,0,0.0,1.0
2017-04-21,0.15,0.15,0.15,0.15,0,6750.0,6750.0,6750.0,6750.0,0,0.0,1.0
2017-04-24,0.15,0.15,0.15,0.15,0,6750.0,6750.0,6750.0,6750.0,0,0.0,1.0
2017-04-25,0.14,0.14,0.14,0.14,14200,6300.0,6300.0,6300.0,6300.0,0.315555555555556,0.0,1.0
2017-04-26,0.13,0.13,0.13,0.13,4000,5850.0,5850.0,5850.0,5850.0,0.0888888888888889,0.0,1.0
2017-04-27,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-04-28,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-05-01,0.13,0.13,0.13,0.13,7325,5850.0,5850.0,5850.0,5850.0,0.162777777777778,0.0,1.0
2017-05-02,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-05-03,0.13,0.13,0.13,0.13,4999,5850.0,5850.0,5850.0,5850.0,0.111088888888889,0.0,1.0
2017-05-04,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-05-05,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-05-08,0.14,0.14,0.14,0.14,3020,6300.0,6300.0,6300.0,6300.0,0.0671111111111111,0.0,1.0
2017-05-09,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-05-10,0.14,0.14,0.14,0.14,1,6300.0,6300.0,6300.0,6300.0,2.22222222222222e-05,0.0,1.0
2017-05-11,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-05-12,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-05-15,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-05-16,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-05-17,0.13,0.13,0.13,0.13,5000,5850.0,5850.0,5850.0,5850.0,0.111111111111111,0.0,1.0
2017-05-18,0.13,0.13,0.13,0.13,10000,5850.0,5850.0,5850.0,5850.0,0.222222222222222,0.0,1.0
2017-05-19,0.14,0.14,0.14,0.14,10000,6300.0,6300.0,6300.0,6300.0,0.222222222222222,0.0,1.0
2017-05-22,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-05-23,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-05-24,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-05-25,0.13,0.13,0.13,0.13,3140,5850.0,5850.0,5850.0,5850.0,0.0697777777777778,0.0,1.0
2017-05-26,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-05-30,0.13,0.13,0.13,0.13,153,5850.0,5850.0,5850.0,5850.0,0.0034,0.0,1.0
2017-05-31,0.13,0.13,0.13,0.13,6500,5850.0,5850.0,5850.0,5850.0,0.144444444444444,0.0,1.0
2017-06-01,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-06-02,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-06-05,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-06-06,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-06-07,0.13,0.13,0.13,0.13,4000000,5850.0,5850.0,5850.0,5850.0,88.8888888888889,0.0,1.0
2017-06-08,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-06-09,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-06-12,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-06-13,0.1347,0.1347,0.1347,0.1347,0,6061.5,6061.5,6061.5,6061.5,0,0.0,1.0
2017-06-14,0.14,0.14,0.14,0.14,5000,6300.0,6300.0,6300.0,6300.0,0.111111111111111,0.0,1.0
2017-06-15,0.139,0.139,0.139,0.139,9000,6255.0,6255.0,6255.0,6255.0,0.2,0.0,1.0
2017-06-16,0.1326,0.136,0.1326,0.136,10000,5967.0,6120.0,5967.0,6120.0,0.222222222222222,0.0,1.0
2017-06-19,0.14,0.14,0.14,0.14,500,6300.0,6300.0,6300.0,6300.0,0.0111111111111111,0.0,1.0
2017-06-20,0.14,0.14,0.14,0.14,500,6300.0,6300.0,6300.0,6300.0,0.0111111111111111,0.0,1.0
2017-06-21,0.1379,0.1379,0.1379,0.1379,175,6205.5,6205.5,6205.5,6205.5,0.00388888888888889,0.0,1.0
2017-06-22,0.14,0.14,0.14,0.14,200,6300.0,6300.0,6300.0,6300.0,0.00444444444444444,0.0,1.0
2017-06-23,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-06-26,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-06-27,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-06-28,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-06-29,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-06-30,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-07-03,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-07-05,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-07-06,0.1379,0.1379,0.1379,0.1379,0,6205.5,6205.5,6205.5,6205.5,0,0.0,1.0
2017-07-07,0.13,0.13,0.13,0.13,5000,5850.0,5850.0,5850.0,5850.0,0.111111111111111,0.0,1.0
2017-07-10,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-07-11,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-07-12,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-07-13,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-07-14,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-07-17,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-07-18,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-07-19,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-07-20,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-07-21,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-07-24,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-07-25,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-07-26,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-07-27,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-07-28,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-07-31,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-08-01,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-08-02,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-08-03,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-08-04,0.14,0.14,0.14,0.14,5000,6300.0,6300.0,6300.0,6300.0,0.111111111111111,0.0,1.0
2017-08-07,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-08-08,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-08-09,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-08-10,0.12,0.13,0.12,0.13,27400,5400.0,5850.0,5400.0,5850.0,0.608888888888889,0.0,1.0
2017-08-11,0.12,0.12,0.12,0.12,0,5400.0,5400.0,5400.0,5400.0,0,0.0,1.0
2017-08-14,0.12,0.12,0.12,0.12,0,5400.0,5400.0,5400.0,5400.0,0,0.0,1.0
2017-08-15,0.12,0.12,0.12,0.12,0,5400.0,5400.0,5400.0,5400.0,0,0.0,1.0
2017-08-16,0.14,0.14,0.13,0.13,5800,6300.0,6300.0,5850.0,5850.0,0.128888888888889,0.0,1.0
2017-08-17,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-08-18,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-08-21,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-08-22,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-08-23,0.14,0.14,0.14,0.14,17500,6300.0,6300.0,6300.0,6300.0,0.388888888888889,0.0,1.0
2017-08-24,0.1415,0.1415,0.1415,0.1415,0,6367.5,6367.5,6367.5,6367.5,0,0.0,1.0
2017-08-25,0.15,0.15,0.15,0.15,890,6750.0,6750.0,6750.0,6750.0,0.0197777777777778,0.0,1.0
2017-08-28,0.13,0.13,0.13,0.13,35500,5850.0,5850.0,5850.0,5850.0,0.788888888888889,0.0,1.0
2017-08-29,0.13,0.13,0.13,0.13,0,5850.0,5850.0,5850.0,5850.0,0,0.0,1.0
2017-08-30,0.14,0.14,0.14,0.14,10200,6300.0,6300.0,6300.0,6300.0,0.226666666666667,0.0,1.0
2017-08-31,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-09-01,0.14,0.14,0.14,0.14,47949,6300.0,6300.0,6300.0,6300.0,1.06553333333333,0.0,1.0
2017-09-05,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-09-06,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-09-07,0.14,0.14,0.13,0.13,10000,6300.0,6300.0,5850.0,5850.0,0.222222222222222,0.0,1.0
2017-09-08,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-09-11,0.14,0.14,0.14,0.14,15384,6300.0,6300.0,6300.0,6300.0,0.341866666666667,0.0,1.0
2017-09-12,0.14,0.14,0.14,0.14,22500,6300.0,6300.0,6300.0,6300.0,0.5,0.0,1.0
2017-09-13,0.14,0.14,0.13,0.14,65000,6300.0,6300.0,5850.0,6300.0,1.44444444444444,0.0,1.0
2017-09-14,0.14,0.14,0.14,0.14,1000,6300.0,6300.0,6300.0,6300.0,0.0222222222222222,0.0,1.0
2017-09-15,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-09-18,0.14,0.14,0.14,0.14,400,6300.0,6300.0,6300.0,6300.0,0.00888888888888889,0.0,1.0
2017-09-19,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-09-20,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-09-21,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-09-22,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-09-25,0.11,0.11,0.11,0.11,15500,4950.0,4950.0,4950.0,4950.0,0.344444444444444,0.0,1.0
2017-09-26,0.11,0.12,0.11,0.12,35120,4950.0,5400.0,4950.0,5400.0,0.780444444444444,0.0,1.0
2017-09-27,0.11,0.11,0.11,0.11,15000,4950.0,4950.0,4950.0,4950.0,0.333333333333333,0.0,1.0
2017-09-28,0.11,0.11,0.11,0.11,0,4950.0,4950.0,4950.0,4950.0,0,0.0,1.0
2017-09-29,0.11,0.11,0.11,0.11,0,4950.0,4950.0,4950.0,4950.0,0,0.0,1.0
2017-10-02,0.11,0.11,0.11,0.11,0,4950.0,4950.0,4950.0,4950.0,0,0.0,1.0
2017-10-03,0.11,0.11,0.11,0.11,0,4950.0,4950.0,4950.0,4950.0,0,0.0,1.0
2017-10-04,0.11,0.11,0.11,0.11,0,4950.0,4950.0,4950.0,4950.0,0,0.0,1.0
2017-10-05,0.11,0.11,0.11,0.11,110000,4950.0,4950.0,4950.0,4950.0,2.44444444444444,0.0,1.0
2017-10-06,0.11,0.11,0.11,0.11,0,4950.0,4950.0,4950.0,4950.0,0,0.0,1.0
2017-10-09,0.10975,0.10975,0.10975,0.10975,2000,4938.75,4938.75,4938.75,4938.75,0.0444444444444444,0.0,1.0
2017-10-10,0.10975,0.10975,0.10975,0.10975,0,4938.75,4938.75,4938.75,4938.75,0,0.0,1.0
2017-10-11,0.1125,0.1125,0.11,0.11,13000,5062.5,5062.5,4950.0,4950.0,0.288888888888889,0.0,1.0
2017-10-12,0.1125,0.1125,0.1125,0.1125,0,5062.5,5062.5,5062.5,5062.5,0,0.0,1.0
2017-10-13,0.11,0.11,0.11,0.11,10000,4950.0,4950.0,4950.0,4950.0,0.222222222222222,0.0,1.0
2017-10-16,0.113,0.113,0.105,0.105,10500,5085.0,5085.0,4725.0,4725.0,0.233333333333333,0.0,1.0
2017-10-17,0.113,0.113,0.113,0.113,0,5085.0,5085.0,5085.0,5085.0,0,0.0,1.0
2017-10-18,0.111,0.111,0.111,0.111,6500,4995.0,4995.0,4995.0,4995.0,0.144444444444444,0.0,1.0
2017-10-19,0.11,0.11,0.11,0.11,0,4950.0,4950.0,4950.0,4950.0,0,0.0,1.0
2017-10-20,0.11,0.11,0.11,0.11,0,4950.0,4950.0,4950.0,4950.0,0,0.0,1.0
2017-10-23,0.1207,0.1207,0.1207,0.1207,400,5431.5,5431.5,5431.5,5431.5,0.00888888888888889,0.0,1.0
2017-10-24,0.115,0.115,0.11,0.11,7000,5175.0,5175.0,4950.0,4950.0,0.155555555555556,0.0,1.0
2017-10-25,0.12,0.12,0.12,0.12,0,5400.0,5400.0,5400.0,5400.0,0,0.0,1.0
2017-10-26,0.1,0.1,0.1,0.1,10000,4500.0,4500.0,4500.0,4500.0,0.222222222222222,0.0,1.0
2017-10-27,0.103,0.103,0.103,0.103,100,4635.0,4635.0,4635.0,4635.0,0.00222222222222222,0.0,1.0
2017-10-30,0.11,0.12,0.1,0.11,41800,4950.0,5400.0,4500.0,4950.0,0.928888888888889,0.0,1.0
2017-10-31,0.11,0.11,0.11,0.11,0,4950.0,4950.0,4950.0,4950.0,0,0.0,1.0
2017-11-01,0.12,0.13,0.12,0.12,117105,5400.0,5850.0,5400.0,5400.0,2.60233333333333,0.0,1.0
2017-11-02,0.12,0.12,0.12,0.12,27000,5400.0,5400.0,5400.0,5400.0,0.6,0.0,1.0
2017-11-03,0.1205,0.1205,0.1205,0.1205,0,5422.5,5422.5,5422.5,5422.5,0,0.0,1.0
2017-11-06,0.12,0.12,0.11,0.11,11600,5400.0,5400.0,4950.0,4950.0,0.257777777777778,0.0,1.0
2017-11-07,0.12,0.12,0.12,0.12,0,5400.0,5400.0,5400.0,5400.0,0,0.0,1.0
2017-11-08,0.11,0.13,0.11,0.12,1050,4950.0,5850.0,4950.0,5400.0,0.0233333333333333,0.0,1.0
2017-11-09,0.11,0.11,0.11,0.11,0,4950.0,4950.0,4950.0,4950.0,0,0.0,1.0
2017-11-10,0.113,0.113,0.113,0.113,2000,5085.0,5085.0,5085.0,5085.0,0.0444444444444444,0.0,1.0
2017-11-13,0.12,0.12,0.11,0.11,12210,5400.0,5400.0,4950.0,4950.0,0.271333333333333,0.0,1.0
2017-11-14,0.12,0.12,0.12,0.12,17500,5400.0,5400.0,5400.0,5400.0,0.388888888888889,0.0,1.0
2017-11-15,0.1217,0.1217,0.1217,0.1217,0,5476.5,5476.5,5476.5,5476.5,0,0.0,1.0
2017-11-16,0.11,0.11,0.1079,0.1079,15000,4950.0,4950.0,4855.5,4855.5,0.333333333333333,0.0,1.0
2017-11-17,0.11,0.11,0.1,0.1,20000,4950.0,4950.0,4500.0,4500.0,0.444444444444444,0.0,1.0
2017-11-20,0.11,0.11,0.11,0.11,0,4950.0,4950.0,4950.0,4950.0,0,0.0,1.0
2017-11-21,0.11,0.11,0.11,0.11,0,4950.0,4950.0,4950.0,4950.0,0,0.0,1.0
2017-11-22,0.11,0.11,0.11,0.11,0,4950.0,4950.0,4950.0,4950.0,0,0.0,1.0
2017-11-24,0.11,0.11,0.11,0.11,0,4950.0,4950.0,4950.0,4950.0,0,0.0,1.0
2017-11-27,0.11,0.11,0.1,0.1,11930,4950.0,4950.0,4500.0,4500.0,0.265111111111111,0.0,1.0
2017-11-28,0.11,0.11,0.11,0.11,0,4950.0,4950.0,4950.0,4950.0,0,0.0,1.0
2017-11-29,0.11,0.11,0.11,0.11,0,4950.0,4950.0,4950.0,4950.0,0,0.0,1.0
2017-11-30,0.11,0.11,0.11,0.11,0,4950.0,4950.0,4950.0,4950.0,0,0.0,1.0
2017-12-01,0.109,0.109,0.109,0.109,879,4905.0,4905.0,4905.0,4905.0,0.0195333333333333,0.0,1.0
2017-12-04,0.11,0.11,0.1,0.1,3800,4950.0,4950.0,4500.0,4500.0,0.0844444444444444,0.0,1.0
2017-12-05,0.1,0.1,0.1,0.1,923,4500.0,4500.0,4500.0,4500.0,0.0205111111111111,0.0,1.0
2017-12-06,0.1005,0.1005,0.1005,0.1005,2500,4522.5,4522.5,4522.5,4522.5,0.0555555555555556,0.0,1.0
2017-12-07,0.09,0.09,0.09,0.09,700,4050.0,4050.0,4050.0,4050.0,0.0155555555555556,0.0,1.0
2017-12-08,0.11,0.11,0.11,0.11,2000,4950.0,4950.0,4950.0,4950.0,0.0444444444444444,0.0,1.0
2017-12-11,0.1071,0.1071,0.1071,0.1071,500,4819.5,4819.5,4819.5,4819.5,0.0111111111111111,0.0,1.0
2017-12-12,0.11,0.11,0.11,0.11,1382,4950.0,4950.0,4950.0,4950.0,0.0307111111111111,0.0,1.0
2017-12-13,0.14,0.14,0.12,0.12,65000,6300.0,6300.0,5400.0,5400.0,1.44444444444444,0.0,1.0
2017-12-14,0.14,0.14,0.13,0.13,4846,6300.0,6300.0,5850.0,5850.0,0.107688888888889,0.0,1.0
2017-12-15,0.14,0.14,0.14,0.14,0,6300.0,6300.0,6300.0,6300.0,0,0.0,1.0
2017-12-18,0.14,0.14,0.13,0.13,21238,6300.0,6300.0,5850.0,5850.0,0.471955555555556,0.0,1.0
2017-12-19,0.13,0.13,0.13,0.13,8000,5850.0,5850.0,5850.0,5850.0,0.177777777777778,0.0,1.0
2017-12-20,0.125,0.125,0.125,0.125,500,5625.0,5625.0,5625.0,5625.0,0.0111111111111111,0.0,1.0
2017-12-21,0.125,0.125,0.125,0.125,0,5625.0,5625.0,5625.0,5625.0,0,0.0,1.0
2017-12-22,0.13,0.13,0.12,0.12,26000,5850.0,5850.0,5400.0,5400.0,0.577777777777778,0.0,1.0
2017-12-26,0.11,0.11,0.11,0.11,70000,4950.0,4950.0,4950.0,4950.0,1.55555555555556,0.0,1.0
2017-12-27,0.1,0.11,0.1,0.11,5615,4500.0,4950.0,4500.0,4950.0,0.124777777777778,0.0,1.0
2017-12-28,0.1,0.12,0.1,0.12,2300,4500.0,5400.0,4500.0,5400.0,0.0511111111111111,0.0,1.0
2017-12-29,0.1,0.1,0.1,0.1,0,4500.0,4500.0,4500.0,4500.0,0,0.0,1.0
2018-01-02,0.12,0.12,0.12,0.12,21000,5400.0,5400.0,5400.0,5400.0,0.466666666666667,0.0,1.0
2018-01-03,0.12,0.13,0.12,0.13,54250,5400.0,5850.0,5400.0,5850.0,1.20555555555556,0.0,1.0
2018-01-04,0.12,0.12,0.11,0.11,113475,5400.0,5400.0,4950.0,4950.0,2.52166666666667,0.0,1.0
2018-01-05,0.12,0.12,0.11,0.12,33509,5400.0,5400.0,4950.0,5400.0,0.744644444444444,0.0,1.0
2018-01-08,0.12,0.12,0.11,0.11,60500,5400.0,5400.0,4950.0,4950.0,1.34444444444444,0.0,1.0
2018-01-09,0.12,0.12,0.12,0.12,58500,5400.0,5400.0,5400.0,5400.0,1.3,0.0,1.0
2018-01-10,0.118,0.118,0.118,0.118,0,5310.0,5310.0,5310.0,5310.0,0,0.0,1.0
2018-01-11,0.12,0.12,0.11,0.11,17435,5400.0,5400.0,4950.0,4950.0,0.387444444444444,0.0,1.0
2018-01-12,0.117,0.117,0.11198,0.11198,9000,5265.0,5265.0,5039.1,5039.1,0.2,0.0,1.0
2018-01-16,0.12,0.12,0.12,0.12,22000,5400.0,5400.0,5400.0,5400.0,0.488888888888889,0.0,1.0
2018-01-17,0.12,0.12,0.12,0.12,0,5400.0,5400.0,5400.0,5400.0,0,0.0,1.0
2018-01-18,0.12,0.12,0.12,0.12,0,5400.0,5400.0,5400.0,5400.0,0,0.0,1.0
2018-01-19,0.12,0.12,0.12,0.12,0,5400.0,5400.0,5400.0,5400.0,0,0.0,1.0
2018-01-22,0.11,0.11,0.11,0.11,45000,4950.0,4950.0,4950.0,4950.0,1,0.0,1.0
2018-01-23,0.1133,0.1133,0.1133,0.1133,0,5098.5,5098.5,5098.5,5098.5,0,0.0,1.0
2018-01-24,0.12,0.12,0.11,0.11,128830,5400.0,5400.0,4950.0,4950.0,2.86288888888889,0.0,1.0
2018-01-25,0.12,0.12,0.12,0.12,0,5400.0,5400.0,5400.0,5400.0,0,0.0,1.0
2018-01-26,0.12,0.12,0.12,0.12,0,5400.0,5400.0,5400.0,5400.0,0,0.0,1.0
2018-01-29,0.1,0.11,0.1,0.11,109500,4500.0,4950.0,4500.0,4950.0,2.43333333333333,0.0,1.0
2018-01-30,0.11,0.11,0.11,0.11,4000,4950.0,4950.0,4950.0,4950.0,0.0888888888888889,0.0,1.0
2018-01-31,0.105,0.105,0.105,0.105,64000,4725.0,4725.0,4725.0,4725.0,1.42222222222222,0.0,1.0
2018-02-01,0.1,0.11,0.1,0.11,6000,4500.0,4950.0,4500.0,4950.0,0.133333333333333,0.0,1.0
2018-02-02,0.1,0.1,0.09,0.09,3000,4500.0,4500.0,4050.0,4050.0,0.0666666666666667,0.0,1.0
2018-02-05,0.0961,0.0961,0.0895,0.0895,10500,4324.5,4324.5,4027.5,4027.5,0.233333333333333,0.0,1.0
2018-02-06,0.09,0.09,0.09,0.09,22500,4050.0,4050.0,4050.0,4050.0,0.5,0.0,1.0
2018-02-07,0.089,0.089,0.089,0.089,1000,4005.0,4005.0,4005.0,4005.0,0.0222222222222222,0.0,1.0
2018-02-08,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-02-09,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-02-12,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-02-13,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-02-14,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-02-15,0.0919,0.0929,0.089,0.0929,9238,4135.5,4180.5,4005.0,4180.5,0.205288888888889,0.0,1.0
2018-02-16,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-02-20,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-02-21,0.1,0.1,0.1,0.1,5000,4500.0,4500.0,4500.0,4500.0,0.111111111111111,0.0,1.0
2018-02-22,0.1,0.1,0.1,0.1,0,4500.0,4500.0,4500.0,4500.0,0,0.0,1.0
2018-02-23,0.0999,0.0999,0.0999,0.0999,200,4495.5,4495.5,4495.5,4495.5,0.00444444444444444,0.0,1.0
2018-02-26,0.0999,0.0999,0.0999,0.0999,0,4495.5,4495.5,4495.5,4495.5,0,0.0,1.0
2018-02-27,0.1,0.1,0.09,0.09,53078,4500.0,4500.0,4050.0,4050.0,1.17951111111111,0.0,1.0
2018-02-28,0.08,0.1,0.08,0.1,10900,3600.0,4500.0,3600.0,4500.0,0.242222222222222,0.0,1.0
2018-03-01,0.08,0.08,0.08,0.08,0,3600.0,3600.0,3600.0,3600.0,0,0.0,1.0
2018-03-02,0.09,0.09,0.09,0.09,30000,4050.0,4050.0,4050.0,4050.0,0.666666666666667,0.0,1.0
2018-03-05,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-03-06,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-03-07,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-03-08,0.1,0.1,0.1,0.1,10000,4500.0,4500.0,4500.0,4500.0,0.222222222222222,0.0,1.0
2018-03-09,0.099,0.099,0.099,0.099,200,4455.0,4455.0,4455.0,4455.0,0.00444444444444444,0.0,1.0
2018-03-12,0.1,0.1,0.1,0.1,0,4500.0,4500.0,4500.0,4500.0,0,0.0,1.0
2018-03-13,0.1,0.1,0.1,0.1,0,4500.0,4500.0,4500.0,4500.0,0,0.0,1.0
2018-03-14,0.11,0.11,0.11,0.11,3000,4950.0,4950.0,4950.0,4950.0,0.0666666666666667,0.0,1.0
2018-03-15,0.105,0.105,0.105,0.105,27000,4725.0,4725.0,4725.0,4725.0,0.6,0.0,1.0
2018-03-16,0.105,0.105,0.105,0.105,0,4725.0,4725.0,4725.0,4725.0,0,0.0,1.0
2018-03-19,0.1,0.1,0.1,0.1,37020,4500.0,4500.0,4500.0,4500.0,0.822666666666667,0.0,1.0
2018-03-20,0.0995,0.0995,0.0995,0.0995,0,4477.5,4477.5,4477.5,4477.5,0,0.0,1.0
2018-03-21,0.0983,0.0983,0.0983,0.0983,775,4423.5,4423.5,4423.5,4423.5,0.0172222222222222,0.0,1.0
2018-03-22,0.0983,0.0983,0.0983,0.0983,0,4423.5,4423.5,4423.5,4423.5,0,0.0,1.0
2018-03-23,0.09,0.1,0.09,0.1,30535,4050.0,4500.0,4050.0,4500.0,0.678555555555555,0.0,1.0
2018-03-26,0.1,0.1,0.1,0.1,5550,4500.0,4500.0,4500.0,4500.0,0.123333333333333,0.0,1.0
2018-03-27,0.09982,0.09982,0.0946,0.0946,1550,4491.9,4491.9,4257.0,4257.0,0.0344444444444445,0.0,1.0
2018-03-28,0.0918,0.098,0.0918,0.098,11500,4131.0,4410.0,4131.0,4410.0,0.255555555555556,0.0,1.0
2018-03-29,0.11,0.11,0.11,0.11,2000,4950.0,4950.0,4950.0,4950.0,0.0444444444444444,0.0,1.0
2018-04-02,0.11,0.11,0.1,0.1,7500,4950.0,4950.0,4500.0,4500.0,0.166666666666667,0.0,1.0
2018-04-03,0.11,0.11,0.11,0.11,20350,4950.0,4950.0,4950.0,4950.0,0.452222222222222,0.0,1.0
2018-04-04,0.11,0.11,0.1,0.11,71720,4950.0,4950.0,4500.0,4950.0,1.59377777777778,0.0,1.0
2018-04-05,0.11,0.11,0.11,0.11,0,4950.0,4950.0,4950.0,4950.0,0,0.0,1.0
2018-04-06,0.11,0.11,0.11,0.11,0,4950.0,4950.0,4950.0,4950.0,0,0.0,1.0
2018-04-09,0.108,0.108,0.108,0.108,500,4860.0,4860.0,4860.0,4860.0,0.0111111111111111,0.0,1.0
2018-04-10,0.108,0.108,0.108,0.108,0,4860.0,4860.0,4860.0,4860.0,0,0.0,1.0
2018-04-11,0.09,0.09,0.09,0.09,20000,4050.0,4050.0,4050.0,4050.0,0.444444444444444,0.0,1.0
2018-04-12,0.11,0.11,0.1,0.1,105000,4950.0,4950.0,4500.0,4500.0,2.33333333333333,0.0,1.0
2018-04-13,0.11,0.11,0.11,0.11,2000,4950.0,4950.0,4950.0,4950.0,0.0444444444444444,0.0,1.0
2018-04-16,0.09,0.11,0.09,0.1,93850,4050.0,4950.0,4050.0,4500.0,2.08555555555556,0.0,1.0
2018-04-17,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-04-18,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-04-19,0.09,0.1,0.09,0.1,17150,4050.0,4500.0,4050.0,4500.0,0.381111111111111,0.0,1.0
2018-04-20,0.09,0.09,0.09,0.09,5600,4050.0,4050.0,4050.0,4050.0,0.124444444444444,0.0,1.0
2018-04-23,0.085,0.085,0.085,0.085,10000,3825.0,3825.0,3825.0,3825.0,0.222222222222222,0.0,1.0
2018-04-24,0.07,0.07,0.07,0.07,2000,3150.0,3150.0,3150.0,3150.0,0.0444444444444444,0.0,1.0
2018-04-25,0.09,0.09,0.09,0.09,500,4050.0,4050.0,4050.0,4050.0,0.0111111111111111,0.0,1.0
2018-04-26,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-04-27,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-04-30,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-05-01,0.07,0.08,0.07,0.08,4000,3150.0,3600.0,3150.0,3600.0,0.0888888888888889,0.0,1.0
2018-05-02,0.08,0.08,0.08,0.08,700,3600.0,3600.0,3600.0,3600.0,0.0155555555555556,0.0,1.0
2018-05-03,0.07,0.08,0.07,0.08,4100,3150.0,3600.0,3150.0,3600.0,0.0911111111111111,0.0,1.0
2018-05-04,0.07,0.07,0.07,0.07,0,3150.0,3150.0,3150.0,3150.0,0,0.0,1.0
2018-05-07,0.08,0.08,0.07,0.07,3005,3600.0,3600.0,3150.0,3150.0,0.0667777777777778,0.0,1.0
2018-05-08,0.08,0.08,0.08,0.08,11800,3600.0,3600.0,3600.0,3600.0,0.262222222222222,0.0,1.0
2018-05-09,0.076,0.076,0.076,0.076,0,3420.0,3420.0,3420.0,3420.0,0,0.0,1.0
2018-05-10,0.0791,0.0791,0.0791,0.0791,1505,3559.5,3559.5,3559.5,3559.5,0.0334444444444444,0.0,1.0
2018-05-11,0.0847,0.0847,0.0847,0.0847,1000,3811.5,3811.5,3811.5,3811.5,0.0222222222222222,0.0,1.0
2018-05-14,0.08,0.08,0.08,0.08,0,3600.0,3600.0,3600.0,3600.0,0,0.0,1.0
2018-05-15,0.08,0.08,0.08,0.08,0,3600.0,3600.0,3600.0,3600.0,0,0.0,1.0
2018-05-16,0.0831,0.0839,0.0831,0.0839,7000,3739.5,3775.5,3739.5,3775.5,0.155555555555556,0.0,1.0
2018-05-17,0.0831,0.0831,0.0831,0.0831,0,3739.5,3739.5,3739.5,3739.5,0,0.0,1.0
2018-05-18,0.07,0.07,0.07,0.07,30000,3150.0,3150.0,3150.0,3150.0,0.666666666666667,0.0,1.0
2018-05-21,0.068,0.068,0.068,0.068,0,3060.0,3060.0,3060.0,3060.0,0,0.0,1.0
2018-05-22,0.08,0.08,0.07,0.07,1307,3600.0,3600.0,3150.0,3150.0,0.0290444444444444,0.0,1.0
2018-05-23,0.08,0.08,0.08,0.08,0,3600.0,3600.0,3600.0,3600.0,0,0.0,1.0
2018-05-24,0.092,0.092,0.082,0.082,5500,4140.0,4140.0,3690.0,3690.0,0.122222222222222,0.0,1.0
2018-05-25,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-05-29,0.1,0.1,0.1,0.1,11202,4500.0,4500.0,4500.0,4500.0,0.248933333333333,0.0,1.0
2018-05-30,0.0894,0.0894,0.0894,0.0894,3000,4023.0,4023.0,4023.0,4023.0,0.0666666666666667,0.0,1.0
2018-05-31,0.09,0.09,0.09,0.09,1500,4050.0,4050.0,4050.0,4050.0,0.0333333333333333,0.0,1.0
2018-06-01,0.1,0.1,0.1,0.1,700,4500.0,4500.0,4500.0,4500.0,0.0155555555555556,0.0,1.0
2018-06-04,0.0979,0.0979,0.0978,0.0979,51000,4405.5,4405.5,4401.0,4405.5,1.13333333333333,0.0,1.0
2018-06-05,0.0972,0.0972,0.0972,0.0972,30000,4374.0,4374.0,4374.0,4374.0,0.666666666666667,0.0,1.0
2018-06-06,0.0972,0.0972,0.0972,0.0972,0,4374.0,4374.0,4374.0,4374.0,0,0.0,1.0
2018-06-07,0.1115,0.11529,0.1115,0.11529,3000,5017.5,5188.05,5017.5,5188.05,0.0666666666666667,0.0,1.0
2018-06-08,0.12,0.12,0.12,0.12,31723,5400.0,5400.0,5400.0,5400.0,0.704955555555555,0.0,1.0
2018-06-11,0.12,0.13,0.12,0.13,21000,5400.0,5850.0,5400.0,5850.0,0.466666666666667,0.0,1.0
2018-06-12,0.12,0.12,0.12,0.12,20000,5400.0,5400.0,5400.0,5400.0,0.444444444444444,0.0,1.0
2018-06-13,0.11,0.12,0.11,0.11,112500,4950.0,5400.0,4950.0,4950.0,2.5,0.0,1.0
2018-06-14,0.12,0.12,0.11,0.12,30000,5400.0,5400.0,4950.0,5400.0,0.666666666666667,0.0,1.0
2018-06-15,0.11,0.12,0.11,0.11,39423,4950.0,5400.0,4950.0,4950.0,0.876066666666667,0.0,1.0
2018-06-18,0.11,0.11,0.11,0.11,1000,4950.0,4950.0,4950.0,4950.0,0.0222222222222222,0.0,1.0
2018-06-19,0.13,0.14,0.12,0.12,233744,5850.0,6300.0,5400.0,5400.0,5.19431111111111,0.0,1.0
2018-06-20,0.13,0.13,0.13,0.13,5017,5850.0,5850.0,5850.0,5850.0,0.111488888888889,0.0,1.0
2018-06-21,0.128,0.128,0.128,0.128,1000,5760.0,5760.0,5760.0,5760.0,0.0222222222222222,0.0,1.0
2018-06-22,0.13,0.13,0.13,0.13,1000,5850.0,5850.0,5850.0,5850.0,0.0222222222222222,0.0,1.0
2018-06-25,0.12,0.13,0.12,0.13,48200,5400.0,5850.0,5400.0,5850.0,1.07111111111111,0.0,1.0
2018-06-26,0.12,0.12,0.11,0.11,8678,5400.0,5400.0,4950.0,4950.0,0.192844444444444,0.0,1.0
2018-06-27,0.12,0.12,0.11,0.12,56420,5400.0,5400.0,4950.0,5400.0,1.25377777777778,0.0,1.0
2018-06-28,0.12,0.12,0.12,0.12,1000,5400.0,5400.0,5400.0,5400.0,0.0222222222222222,0.0,1.0
2018-06-29,0.1205,0.1205,0.12,0.1201,48200,5422.5,5422.5,5400.0,5404.5,1.07111111111111,0.0,1.0
2018-07-02,0.12,0.12,0.12,0.12,0,5400.0,5400.0,5400.0,5400.0,0,0.0,1.0
2018-07-03,0.12,0.12,0.12,0.12,0,5400.0,5400.0,5400.0,5400.0,0,0.0,1.0
2018-07-05,0.1258,0.1258,0.12,0.1258,14900,5661.0,5661.0,5400.0,5661.0,0.331111111111111,0.0,1.0
2018-07-06,0.12,0.13,0.12,0.13,2000,5400.0,5850.0,5400.0,5850.0,0.0444444444444444,0.0,1.0
2018-07-09,0.12,0.12,0.12,0.12,1000,5400.0,5400.0,5400.0,5400.0,0.0222222222222222,0.0,1.0
2018-07-10,0.1183,0.1183,0.1183,0.1183,0,5323.5,5323.5,5323.5,5323.5,0,0.0,1.0
2018-07-11,0.11,0.12,0.11,0.11,3370,4950.0,5400.0,4950.0,4950.0,0.0748888888888889,0.0,1.0
2018-07-12,0.11,0.11,0.11,0.11,22000,4950.0,4950.0,4950.0,4950.0,0.488888888888889,0.0,1.0
2018-07-13,0.1085,0.1085,0.1064,0.1064,1225,4882.5,4882.5,4788.0,4788.0,0.0272222222222222,0.0,1.0
2018-07-16,0.1085,0.1085,0.1085,0.1085,0,4882.5,4882.5,4882.5,4882.5,0,0.0,1.0
2018-07-17,0.1119,0.1126,0.1108,0.1126,27500,5035.5,5067.0,4986.0,5067.0,0.611111111111111,0.0,1.0
2018-07-18,0.1115,0.1115,0.1115,0.1115,500,5017.5,5017.5,5017.5,5017.5,0.0111111111111111,0.0,1.0
2018-07-19,0.1119,0.112186,0.1119,0.112186,36722,5035.5,5048.37,5035.5,5048.37,0.816044444444444,0.0,1.0
2018-07-20,0.1106,0.1106,0.1106,0.1106,500,4977.0,4977.0,4977.0,4977.0,0.0111111111111111,0.0,1.0
2018-07-23,0.12,0.12,0.12,0.12,110000,5400.0,5400.0,5400.0,5400.0,2.44444444444444,0.0,1.0
2018-07-24,0.11,0.11,0.11,0.11,500,4950.0,4950.0,4950.0,4950.0,0.0111111111111111,0.0,1.0
2018-07-25,0.1087,0.1087,0.1087,0.1087,1500,4891.5,4891.5,4891.5,4891.5,0.0333333333333333,0.0,1.0
2018-07-26,0.105,0.11296,0.105,0.11296,7307,4725.0,5083.2,4725.0,5083.2,0.162377777777778,0.0,1.0
2018-07-27,0.1,0.1,0.1,0.1,20000,4500.0,4500.0,4500.0,4500.0,0.444444444444444,0.0,1.0
2018-07-30,0.11,0.11,0.11,0.11,300,4950.0,4950.0,4950.0,4950.0,0.00666666666666667,0.0,1.0
2018-07-31,0.1,0.1,0.1,0.1,10000,4500.0,4500.0,4500.0,4500.0,0.222222222222222,0.0,1.0
2018-08-01,0.1,0.11,0.1,0.1,57000,4500.0,4950.0,4500.0,4500.0,1.26666666666667,0.0,1.0
2018-08-02,0.11,0.11,0.11,0.11,10000,4950.0,4950.0,4950.0,4950.0,0.222222222222222,0.0,1.0
2018-08-03,0.1101,0.1101,0.1101,0.1101,0,4954.5,4954.5,4954.5,4954.5,0,0.0,1.0
2018-08-06,0.1,0.1,0.1,0.1,9200,4500.0,4500.0,4500.0,4500.0,0.204444444444444,0.0,1.0
2018-08-07,0.11,0.11,0.11,0.11,31290,4950.0,4950.0,4950.0,4950.0,0.695333333333333,0.0,1.0
2018-08-08,0.1,0.1,0.1,0.1,12500,4500.0,4500.0,4500.0,4500.0,0.277777777777778,0.0,1.0
2018-08-09,0.102,0.102,0.102,0.102,0,4590.0,4590.0,4590.0,4590.0,0,0.0,1.0
2018-08-10,0.11,0.11,0.11,0.11,1000,4950.0,4950.0,4950.0,4950.0,0.0222222222222222,0.0,1.0
2018-08-13,0.10655,0.10655,0.10655,0.10655,1000,4794.75,4794.75,4794.75,4794.75,0.0222222222222222,0.0,1.0
2018-08-14,0.1096,0.1096,0.1096,0.1096,620,4932.0,4932.0,4932.0,4932.0,0.0137777777777778,0.0,1.0
2018-08-15,0.1091,0.112,0.1065,0.112,13300,4909.5,5040.0,4792.5,5040.0,0.295555555555556,0.0,1.0
2018-08-16,0.1089,0.1089,0.1089,0.1089,1900,4900.5,4900.5,4900.5,4900.5,0.0422222222222222,0.0,1.0
2018-08-17,0.1089,0.1089,0.1089,0.1089,0,4900.5,4900.5,4900.5,4900.5,0,0.0,1.0
2018-08-20,0.1,0.11,0.1,0.11,11635,4500.0,4950.0,4500.0,4950.0,0.258555555555556,0.0,1.0
2018-08-21,0.11,0.11,0.11,0.11,2100,4950.0,4950.0,4950.0,4950.0,0.0466666666666667,0.0,1.0
2018-08-22,0.1,0.11,0.1,0.11,22800,4500.0,4950.0,4500.0,4950.0,0.506666666666667,0.0,1.0
2018-08-23,0.09,0.09,0.09,0.09,2500,4050.0,4050.0,4050.0,4050.0,0.0555555555555556,0.0,1.0
2018-08-24,0.1,0.1,0.1,0.1,59000,4500.0,4500.0,4500.0,4500.0,1.31111111111111,0.0,1.0
2018-08-27,0.1024,0.1024,0.1024,0.1024,0,4608.0,4608.0,4608.0,4608.0,0,0.0,1.0
2018-08-28,0.09,0.1,0.09,0.1,11800,4050.0,4500.0,4050.0,4500.0,0.262222222222222,0.0,1.0
2018-08-29,0.1,0.1,0.1,0.1,47000,4500.0,4500.0,4500.0,4500.0,1.04444444444444,0.0,1.0
2018-08-30,0.095,0.09812,0.095,0.095,25800,4275.0,4415.4,4275.0,4275.0,0.573333333333333,0.0,1.0
2018-08-31,0.1,0.1,0.1,0.1,0,4500.0,4500.0,4500.0,4500.0,0,0.0,1.0
2018-09-04,0.1,0.1,0.1,0.1,0,4500.0,4500.0,4500.0,4500.0,0,0.0,1.0
2018-09-05,0.09,0.09,0.08,0.08,43013,4050.0,4050.0,3600.0,3600.0,0.955844444444444,0.0,1.0
2018-09-06,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-09-07,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-09-10,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-09-11,0.1,0.1,0.1,0.1,25000,4500.0,4500.0,4500.0,4500.0,0.555555555555556,0.0,1.0
2018-09-12,0.1,0.1,0.1,0.1,0,4500.0,4500.0,4500.0,4500.0,0,0.0,1.0
2018-09-13,0.1,0.1,0.1,0.1,1000,4500.0,4500.0,4500.0,4500.0,0.0222222222222222,0.0,1.0
2018-09-14,0.1,0.1,0.1,0.1,940,4500.0,4500.0,4500.0,4500.0,0.0208888888888889,0.0,1.0
2018-09-17,0.1,0.1,0.1,0.1,1000,4500.0,4500.0,4500.0,4500.0,0.0222222222222222,0.0,1.0
2018-09-18,0.09,0.09,0.09,0.09,45847,4050.0,4050.0,4050.0,4050.0,1.01882222222222,0.0,1.0
2018-09-19,0.09,0.1,0.09,0.1,19500,4050.0,4500.0,4050.0,4500.0,0.433333333333333,0.0,1.0
2018-09-20,0.1,0.1,0.1,0.1,110500,4500.0,4500.0,4500.0,4500.0,2.45555555555556,0.0,1.0
2018-09-21,0.11,0.12,0.11,0.12,4750,4950.0,5400.0,4950.0,5400.0,0.105555555555556,0.0,1.0
2018-09-24,0.1,0.12,0.1,0.12,17000,4500.0,5400.0,4500.0,5400.0,0.377777777777778,0.0,1.0
2018-09-25,0.1,0.1,0.1,0.1,0,4500.0,4500.0,4500.0,4500.0,0,0.0,1.0
2018-09-26,0.11,0.12,0.11,0.12,1200,4950.0,5400.0,4950.0,5400.0,0.0266666666666667,0.0,1.0
2018-09-27,0.1,0.13,0.1,0.13,42500,4500.0,5850.0,4500.0,5850.0,0.944444444444445,0.0,1.0
2018-09-28,0.1,0.11,0.1,0.11,1200,4500.0,4950.0,4500.0,4950.0,0.0266666666666667,0.0,1.0
2018-10-01,0.1,0.1,0.1,0.1,0,4500.0,4500.0,4500.0,4500.0,0,0.0,1.0
2018-10-02,0.09,0.11,0.09,0.11,3470,4050.0,4950.0,4050.0,4950.0,0.0771111111111111,0.0,1.0
2018-10-03,0.1,0.11,0.1,0.11,81560,4500.0,4950.0,4500.0,4950.0,1.81244444444444,0.0,1.0
2018-10-04,0.09,0.1,0.09,0.1,12066,4050.0,4500.0,4050.0,4500.0,0.268133333333333,0.0,1.0
2018-10-05,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-10-08,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-10-09,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-10-10,0.1,0.1,0.1,0.1,1000,4500.0,4500.0,4500.0,4500.0,0.0222222222222222,0.0,1.0
2018-10-11,0.09,0.09,0.09,0.09,43275,4050.0,4050.0,4050.0,4050.0,0.961666666666667,0.0,1.0
2018-10-12,0.08,0.08,0.08,0.08,30000,3600.0,3600.0,3600.0,3600.0,0.666666666666667,0.0,1.0
2018-10-15,0.08,0.08,0.08,0.08,0,3600.0,3600.0,3600.0,3600.0,0,0.0,1.0
2018-10-16,0.08,0.08,0.08,0.08,0,3600.0,3600.0,3600.0,3600.0,0,0.0,1.0
2018-10-17,0.08,0.08,0.08,0.08,0,3600.0,3600.0,3600.0,3600.0,0,0.0,1.0
2018-10-18,0.09,0.09,0.09,0.09,33333,4050.0,4050.0,4050.0,4050.0,0.740733333333333,0.0,1.0
2018-10-19,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-10-22,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-10-23,0.08,0.09,0.08,0.09,13575,3600.0,4050.0,3600.0,4050.0,0.301666666666667,0.0,1.0
2018-10-24,0.09,0.09,0.08,0.09,128250,4050.0,4050.0,3600.0,4050.0,2.85,0.0,1.0
2018-10-25,0.08,0.08,0.08,0.08,47000,3600.0,3600.0,3600.0,3600.0,1.04444444444444,0.0,1.0
2018-10-26,0.09,0.09,0.09,0.09,1950,4050.0,4050.0,4050.0,4050.0,0.0433333333333333,0.0,1.0
2018-10-29,0.0864,0.0864,0.0859,0.0859,6500,3888.0,3888.0,3865.5,3865.5,0.144444444444444,0.0,1.0
2018-10-30,0.08,0.09,0.08,0.09,160200,3600.0,4050.0,3600.0,4050.0,3.56,0.0,1.0
2018-10-31,0.08,0.08,0.08,0.08,0,3600.0,3600.0,3600.0,3600.0,0,0.0,1.0
2018-11-01,0.08,0.09,0.08,0.08,52560,3600.0,4050.0,3600.0,3600.0,1.168,0.0,1.0
2018-11-02,0.08,0.08,0.08,0.08,0,3600.0,3600.0,3600.0,3600.0,0,0.0,1.0
2018-11-05,0.08,0.08,0.08,0.08,0,3600.0,3600.0,3600.0,3600.0,0,0.0,1.0
2018-11-06,0.083,0.083,0.083,0.083,10000,3735.0,3735.0,3735.0,3735.0,0.222222222222222,0.0,1.0
2018-11-07,0.083,0.083,0.083,0.083,0,3735.0,3735.0,3735.0,3735.0,0,0.0,1.0
2018-11-08,0.08,0.09,0.08,0.09,81600,3600.0,4050.0,3600.0,4050.0,1.81333333333333,0.0,1.0
2018-11-09,0.08,0.08,0.08,0.08,0,3600.0,3600.0,3600.0,3600.0,0,0.0,1.0
2018-11-12,0.08,0.08,0.08,0.08,0,3600.0,3600.0,3600.0,3600.0,0,0.0,1.0
2018-11-13,0.09,0.09,0.08,0.08,12000,4050.0,4050.0,3600.0,3600.0,0.266666666666667,0.0,1.0
2018-11-14,0.09,0.09,0.09,0.09,0,4050.0,4050.0,4050.0,4050.0,0,0.0,1.0
2018-11-15,0.08,0.08,0.08,0.08,1000,3600.0,3600.0,3600.0,3600.0,0.0222222222222222,0.0,1.0
2018-11-16,0.09,0.09,0.09,0.09,21353,4050.0,4050.0,4050.0,4050.0,0.474511111111111,0.0,1.0
2018-11-19,0.0894,0.0894,0.088,0.088,4160,4023.0,4023.0,3960.0,3960.0,0.0924444444444444,0.0,1.0
2018-11-20,0.087,0.089,0.087,0.089,6000,3915.0,4005.0,3915.0,4005.0,0.133333333333333,0.0,1.0
2018-11-21,0.08629,0.08629,0.08629,0.08629,1000,3883.05,3883.05,3883.05,3883.05,0.0222222222222222,0.0,1.0
2018-11-23,0.08497,0.08497,0.078,0.078,6163,3823.65,3823.65,3510.0,3510.0,0.136955555555556,0.0,1.0
2018-11-26,0.07475,0.07475,0.07475,0.07475,2900,3363.75,3363.75,3363.75,3363.75,0.0644444444444444,0.0,1.0
2018-11-27,0.07475,0.07475,0.07475,0.07475,0,3363.75,3363.75,3363.75,3363.75,0,0.0,1.0
2018-11-28,0.08,0.08,0.08,0.08,28100,3600.0,3600.0,3600.0,3600.0,0.624444444444444,0.0,1.0
2018-11-29,0.081,0.081,0.078,0.078,35800,3645.0,3645.0,3510.0,3510.0,0.795555555555556,0.0,1.0
2018-11-30,0.081,0.081,0.081,0.081,0,3645.0,3645.0,3645.0,3645.0,0,0.0,1.0
2018-12-03,0.08,0.08,0.07,0.07,13200,3600.0,3600.0,3150.0,3150.0,0.293333333333333,0.0,1.0
2018-12-04,0.08,0.09,0.08,0.09,15150,3600.0,4050.0,3600.0,4050.0,0.336666666666667,0.0,1.0
2018-12-06,0.07822,0.0822,0.07818,0.081,23000,3519.9,3699.0,3518.1,3645.0,0.511111111111111,0.0,1.0
2018-12-07,0.07,0.07,0.07,0.07,300,3150.0,3150.0,3150.0,3150.0,0.00666666666666667,0.0,1.0
2018-12-10,0.08,0.08,0.08,0.08,10100,3600.0,3600.0,3600.0,3600.0,0.224444444444444,0.0,1.0
2018-12-11,0.076,0.076,0.075,0.075,14000,3420.0,3420.0,3375.0,3375.0,0.311111111111111,0.0,1.0
2018-12-12,0.08,0.08,0.07,0.07,66000,3600.0,3600.0,3150.0,3150.0,1.46666666666667,0.0,1.0
2018-12-13,0.07,0.07,0.07,0.07,3285,3150.0,3150.0,3150.0,3150.0,0.073,0.0,1.0
2018-12-14,0.06,0.06,0.06,0.06,3000,2700.0,2700.0,2700.0,2700.0,0.0666666666666667,0.0,1.0
2018-12-17,0.074,0.074,0.0646,0.0648,10850,3330.0,3330.0,2907.0,2916.0,0.241111111111111,0.0,1.0
2018-12-18,0.07,0.07,0.07,0.07,9000,3150.0,3150.0,3150.0,3150.0,0.2,0.0,1.0
2018-12-19,0.05855,0.07,0.05855,0.07,31000,2634.75,3150.0,2634.75,3150.0,0.688888888888889,0.0,1.0
2018-12-20,0.05,0.05,0.05,0.05,2650,2250.0,2250.0,2250.0,2250.0,0.0588888888888889,0.0,1.0
2018-12-21,0.06,0.06,0.06,0.06,25000,2700.0,2700.0,2700.0,2700.0,0.555555555555555,0.0,1.0
2018-12-24,0.06,0.06,0.06,0.06,0,2700.0,2700.0,2700.0,2700.0,0,0.0,1.0
2018-12-26,0.0644,0.0644,0.0644,0.0644,1000,2898.0,2898.0,2898.0,2898.0,0.0222222222222222,0.0,1.0
2018-12-27,0.05,0.07,0.05,0.07,140895,2250.0,3150.0,2250.0,3150.0,3.131,0.0,1.0
2018-12-28,0.052,0.0524,0.052,0.0524,75000,2340.0,2358.0,2340.0,2358.0,1.66666666666667,0.0,1.0
2018-12-31,0.0525,0.05541,0.0525,0.05541,11000,2362.5,2493.45,2362.5,2493.45,0.244444444444444,0.0,1.0
2019-01-02,0.0637,0.0637,0.0637,0.0637,2000,2866.5,2866.5,2866.5,2866.5,0.0444444444444444,0.0,1.0
2019-01-03,0.07,0.07,0.07,0.07,6070,3150.0,3150.0,3150.0,3150.0,0.134888888888889,0.0,1.0
2019-01-04,0.07,0.07,0.06,0.06,2000,3150.0,3150.0,2700.0,2700.0,0.0444444444444444,0.0,1.0
2019-01-07,0.07,0.07,0.07,0.07,0,3150.0,3150.0,3150.0,3150.0,0,0.0,1.0
2019-01-08,0.07,0.07,0.07,0.07,0,3150.0,3150.0,3150.0,3150.0,0,0.0,1.0
2019-01-09,0.0707,0.0725,0.0707,0.0725,101604,3181.5,3262.5,3181.5,3262.5,2.25786666666667,0.0,1.0
2019-01-10,0.07,0.07,0.07,0.07,2000,3150.0,3150.0,3150.0,3150.0,0.0444444444444444,0.0,1.0
2019-01-11,0.06,0.07,0.06,0.07,7800,2700.0,3150.0,2700.0,3150.0,0.173333333333333,0.0,1.0
2019-01-14,0.06,0.06,0.06,0.06,0,2700.0,2700.0,2700.0,2700.0,0,0.0,1.0
2019-01-15,0.058912,0.06104,0.0588,0.0602,207000,2651.04,2746.8,2646.0,2709.0,4.6,0.0,1.0
2019-01-16,0.06,0.07,0.06,0.07,30558,2700.0,3150.0,2700.0,3150.0,0.679066666666667,0.0,1.0
2019-01-17,0.06,0.06,0.06,0.06,0,2700.0,2700.0,2700.0,2700.0,0,0.0,1.0
2019-01-18,0.06,0.06,0.06,0.06,0,2700.0,2700.0,2700.0,2700.0,0,0.0,1.0
2019-01-22,0.0626,0.0626,0.0626,0.0626,1666,2817.0,2817.0,2817.0,2817.0,0.0370222222222222,0.0,1.0
2019-01-23,0.07,0.07,0.07,0.07,805,3150.0,3150.0,3150.0,3150.0,0.0178888888888889,0.0,1.0
2019-01-24,0.0663,0.0663,0.0663,0.0663,500,2983.5,2983.5,2983.5,2983.5,0.0111111111111111,0.0,1.0
2019-01-25,0.07,0.07,0.07,0.07,0,3150.0,3150.0,3150.0,3150.0,0,0.0,1.0
2019-01-28,0.07,0.07,0.07,0.07,0,3150.0,3150.0,3150.0,3150.0,0,0.0,1.0
2019-01-29,0.07,0.07,0.07,0.07,0,3150.0,3150.0,3150.0,3150.0,0,0.0,1.0
2019-01-30,0.067,0.072,0.067,0.0692,8700,3015.0,3240.0,3015.0,3114.0,0.193333333333333,0.0,1.0
2019-01-31,0.071,0.071,0.071,0.071,715,3195.0,3195.0,3195.0,3195.0,0.0158888888888889,0.0,1.0
2019-02-01,0.071,0.071,0.071,0.071,1450,3195.0,3195.0,3195.0,3195.0,0.0322222222222222,0.0,1.0
2019-02-04,0.0697,0.0697,0.0697,0.0697,4000,3136.5,3136.5,3136.5,3136.5,0.0888888888888889,0.0,1.0
2019-02-05,0.06117,0.064673,0.06117,0.0636,9000,2752.65,2910.285,2752.65,2862.0,0.2,0.0,1.0
2019-02-06,0.06,0.06,0.06,0.06,0,2700.0,2700.0,2700.0,2700.0,0,0.0,1.0
2019-02-07,0.06,0.06,0.06,0.06,0,2700.0,2700.0,2700.0,2700.0,0,0.0,1.0
2019-02-08,0.069,0.069,0.0629,0.0629,20450,3105.0,3105.0,2830.5,2830.5,0.454444444444444,0.0,1.0
2019-02-11,0.07,0.07,0.07,0.07,3460,3150.0,3150.0,3150.0,3150.0,0.0768888888888889,0.0,1.0
2019-02-12,0.07,0.07,0.07,0.07,0,3150.0,3150.0,3150.0,3150.0,0,0.0,1.0
2019-02-13,0.0795,0.0796,0.0735,0.0796,200656,3577.5,3582.0,3307.5,3582.0,4.45902222222222,0.0,1.0
2019-02-14,0.07,0.08,0.07,0.08,28700,3150.0,3600.0,3150.0,3600.0,0.637777777777778,0.0,1.0
2019-02-15,0.07,0.07,0.07,0.07,5500,3150.0,3150.0,3150.0,3150.0,0.122222222222222,0.0,1.0
2019-02-19,0.075,0.0768,0.075,0.0767,12500,3375.0,3456.0,3375.0,3451.5,0.277777777777778,0.0,1.0
2019-02-20,0.08,0.08,0.08,0.08,18040,3600.0,3600.0,3600.0,3600.0,0.400888888888889,0.0,1.0
2019-02-21,0.0769,0.0769,0.075,0.075,1500,3460.5,3460.5,3375.0,3375.0,0.0333333333333333,0.0,1.0
2019-02-22,0.07978,0.07978,0.07978,0.07978,5000,3590.1,3590.1,3590.1,3590.1,0.111111111111111,0.0,1.0
2019-02-25,0.07765,0.07765,0.07765,0.07765,500,3494.25,3494.25,3494.25,3494.25,0.0111111111111111,0.0,1.0
2019-02-26,0.07,0.08,0.07,0.08,2200,3150.0,3600.0,3150.0,3600.0,0.0488888888888889,0.0,1.0
2019-02-27,0.079835,0.089,0.07956,0.0835,50791,3592.575,4005.0,3580.2,3757.5,1.12868888888889,0.0,1.0
2019-02-28,0.08,0.08,0.08,0.08,20500,3600.0,3600.0,3600.0,3600.0,0.455555555555556,0.0,1.0
2019-03-01,0.07602,0.07602,0.07602,0.07602,0,3420.9,3420.9,3420.9,3420.9,0,0.0,1.0
2019-03-04,0.07,0.07,0.07,0.07,10000,3150.0,3150.0,3150.0,3150.0,0.222222222222222,0.0,1.0
2019-03-05,0.07,0.08,0.07,0.08,1500,3150.0,3600.0,3150.0,3600.0,0.0333333333333333,0.0,1.0
2019-03-06,0.09,0.09,0.09,0.09,6735,4050.0,4050.0,4050.0,4050.0,0.149666666666667,0.0,1.0
2019-03-07,0.08,0.09,0.08,0.08,19500,3600.0,4050.0,3600.0,3600.0,0.433333333333333,0.0,1.0
2019-03-08,0.08,0.08,0.08,0.08,2000,3600.0,3600.0,3600.0,3600.0,0.0444444444444444,0.0,1.0
2019-03-11,0.0849,0.0849,0.0849,0.0849,0,3820.5,3820.5,3820.5,3820.5,0,0.0,1.0
2019-03-12,0.09,0.09,0.09,0.09,4200,4050.0,4050.0,4050.0,4050.0,0.0933333333333333,0.0,1.0
2019-03-13,0.08,0.09,0.08,0.09,11900,3600.0,4050.0,3600.0,4050.0,0.264444444444444,0.0,1.0
2019-03-14,0.08,0.08,0.08,0.08,0,3600.0,3600.0,3600.0,3600.0,0,0.0,1.0
2019-03-15,0.081,0.081,0.081,0.081,0,3645.0,3645.0,3645.0,3645.0,0,0.0,1.0
2019-03-18,0.08,0.09,0.08,0.09,113940,3600.0,4050.0,3600.0,4050.0,2.532,0.0,1.0
2019-03-19,0.096,0.096,0.0954,0.0954,49698,4320.0,4320.0,4293.0,4293.0,1.1044,0.0,1.0
2019-03-20,0.09,0.1,0.09,0.09,10025,4050.0,4500.0,4050.0,4050.0,0.222777777777778,0.0,1.0
2019-03-21,0.08,0.1,0.08,0.1,94292,3600.0,4500.0,3600.0,4500.0,2.09537777777778,0.0,1.0
2019-03-22,0.09,0.09,0.09,0.09,1625,4050.0,4050.0,4050.0,4050.0,0.0361111111111111,0.0,1.0
2019-03-25,0.08,0.08,0.08,0.08,54192,3600.0,3600.0,3600.0,3600.0,1.20426666666667,0.0,1.0
2019-03-26,0.09,0.09,0.08,0.09,34280,4050.0,4050.0,3600.0,4050.0,0.761777777777778,0.0,1.0
2019-03-27,0.09,0.09,0.09,0.09,208478,4050.0,4050.0,4050.0,4050.0,4.63284444444444,0.0,1.0
2019-03-28,0.0884,0.09,0.0884,0.09,1800,3978.0,4050.0,3978.0,4050.0,0.04,0.0,1.0
2019-03-29,0.0853,0.0872,0.0853,0.0872,33500,3838.5,3924.0,3838.5,3924.0,0.744444444444444,0.0,1.0
2019-04-01,0.1,0.1,0.08,0.09,19650,4500.0,4500.0,3600.0,4050.0,0.436666666666667,0.0,1.0
2019-04-02,0.1,0.13,0.1,0.11,81877,4500.0,5850.0,4500.0,4950.0,1.81948888888889,0.0,1.0
2019-04-03,0.09,0.11,0.08,0.1,593581,4050.0,4950.0,3600.0,4500.0,13.1906888888889,0.0,1.0
2019-04-04,0.09,0.09,0.08,0.08,63526,4050.0,4050.0,3600.0,3600.0,1.41168888888889,0.0,1.0
2019-04-05,0.09,0.09,0.08,0.09,317900,4050.0,4050.0,3600.0,4050.0,7.06444444444444,0.0,1.0
2019-04-08,0.07,0.09,0.07,0.09,47920,3150.0,4050.0,3150.0,4050.0,1.06488888888889,0.0,1.0
2019-04-09,0.075,0.075,0.075,0.075,5000,3375.0,3375.0,3375.0,3375.0,0.111111111111111,0.0,1.0
2019-04-10,0.0799,0.08,0.0798,0.0798,35098,3595.5,3600.0,3591.0,3591.0,0.779955555555556,0.0,1.0
2019-04-11,0.0799,0.0799,0.0799,0.0799,0,3595.5,3595.5,3595.5,3595.5,0,0.0,1.0
2019-04-12,0.07,0.08,0.07,0.08,219933,3150.0,3600.0,3150.0,3600.0,4.8874,0.0,1.0
2019-04-15,0.0815,0.0815,0.07384,0.07384,3750,3667.5,3667.5,3322.8,3322.8,0.0833333333333333,0.0,1.0
2019-04-16,0.0812,0.0812,0.0812,0.0812,647,3654.0,3654.0,3654.0,3654.0,0.0143777777777778,0.0,1.0
2019-04-17,0.08,0.08,0.08,0.08,12400,3600.0,3600.0,3600.0,3600.0,0.275555555555556,0.0,1.0
2019-04-18,0.08,0.08,0.07,0.08,49600,3600.0,3600.0,3150.0,3600.0,1.10222222222222,0.0,1.0
2019-04-22,0.07,0.07,0.07,0.07,12000,3150.0,3150.0,3150.0,3150.0,0.266666666666667,0.0,1.0
2019-04-23,0.0681,0.071,0.0681,0.06915,20115,3064.5,3195.0,3064.5,3111.75,0.447,0.0,1.0
2019-04-24,0.06,0.07,0.06,0.07,56378,2700.0,3150.0,2700.0,3150.0,1.25284444444444,0.0,1.0
2019-04-25,0.06,0.06,0.06,0.06,20660,2700.0,2700.0,2700.0,2700.0,0.459111111111111,0.0,1.0
2019-04-26,0.0643,0.066,0.0643,0.066,47310,2893.5,2970.0,2893.5,2970.0,1.05133333333333,0.0,1.0
2019-04-29,0.0583,0.0583,0.0583,0.0583,3500,2623.5,2623.5,2623.5,2623.5,0.0777777777777778,0.0,1.0
2019-04-30,0.06,0.07,0.06,0.07,40521,2700.0,3150.0,2700.0,3150.0,0.900466666666667,0.0,1.0
2019-05-01,0.06,0.07,0.06,0.06,15665,2700.0,3150.0,2700.0,2700.0,0.348111111111111,0.0,1.0
2019-05-02,0.07,0.07,0.07,0.07,2748,3150.0,3150.0,3150.0,3150.0,0.0610666666666667,0.0,1.0
2019-05-03,0.066,0.066,0.066,0.066,0,2970.0,2970.0,2970.0,2970.0,0,0.0,1.0
2019-05-06,0.06,0.06,0.06,0.06,10000,2700.0,2700.0,2700.0,2700.0,0.222222222222222,0.0,1.0
2019-05-07,0.0633,0.0633,0.0633,0.0633,911,2848.5,2848.5,2848.5,2848.5,0.0202444444444444,0.0,1.0
2019-05-08,0.06,0.06,0.06,0.06,0,2700.0,2700.0,2700.0,2700.0,0,0.0,1.0
2019-05-09,0.06,0.06,0.06,0.06,0,2700.0,2700.0,2700.0,2700.0,0,0.0,1.0
2019-05-10,0.061303,0.06145,0.05969,0.06145,6450,2758.635,2765.25,2686.05,2765.25,0.143333333333333,0.0,1.0
2019-05-13,0.06,0.06,0.05,0.05,8320,2700.0,2700.0,2250.0,2250.0,0.184888888888889,0.0,1.0
2019-05-14,0.07,0.07,0.07,0.07,7580,3150.0,3150.0,3150.0,3150.0,0.168444444444444,0.0,1.0
2019-05-15,0.06,0.07,0.06,0.07,20930,2700.0,3150.0,2700.0,3150.0,0.465111111111111,0.0,1.0
2019-05-16,0.06,0.06,0.06,0.06,0,2700.0,2700.0,2700.0,2700.0,0,0.0,1.0
2019-05-17,0.07,0.07,0.07,0.07,5000,3150.0,3150.0,3150.0,3150.0,0.111111111111111,0.0,1.0
2019-05-20,0.0661,0.0661,0.0661,0.0661,0,2974.5,2974.5,2974.5,2974.5,0,0.0,1.0
2019-05-21,0.06,0.07,0.06,0.07,21125,2700.0,3150.0,2700.0,3150.0,0.469444444444444,0.0,1.0
2019-05-22,0.06,0.06,0.06,0.06,10000,2700.0,2700.0,2700.0,2700.0,0.222222222222222,0.0,1.0
2019-05-23,0.07,0.07,0.07,0.07,135210,3150.0,3150.0,3150.0,3150.0,3.00466666666667,0.0,1.0
2019-05-24,0.071,0.071,0.071,0.071,0,3195.0,3195.0,3195.0,3195.0,0,0.0,1.0
2019-05-28,0.07,0.08,0.07,0.07,4062,3150.0,3600.0,3150.0,3150.0,0.0902666666666667,0.0,1.0
2019-05-29,0.07,0.07,0.07,0.07,10000,3150.0,3150.0,3150.0,3150.0,0.222222222222222,0.0,1.0
2019-05-30,0.08,0.08,0.07,0.07,5540,3600.0,3600.0,3150.0,3150.0,0.123111111111111,0.0,1.0
2019-05-31,0.08,0.08,0.08,0.08,8000,3600.0,3600.0,3600.0,3600.0,0.177777777777778,0.0,1.0
2019-06-03,0.076,0.076,0.0752,0.0752,10550,3420.0,3420.0,3384.0,3384.0,0.234444444444444,0.0,1.0
2019-06-04,0.0734,0.0765,0.062,0.0765,4142,3303.0,3442.5,2790.0,3442.5,0.0920444444444444,0.0,1.0
2019-06-05,0.07,0.07,0.07,0.07,4082,3150.0,3150.0,3150.0,3150.0,0.0907111111111111,0.0,1.0
2019-06-06,0.0696,0.0696,0.0696,0.0696,3000,3132.0,3132.0,3132.0,3132.0,0.0666666666666667,0.0,1.0
2019-06-07,0.07204,0.07204,0.066,0.066,30000,3241.8,3241.8,2970.0,2970.0,0.666666666666667,0.0,1.0
2019-06-10,0.07204,0.07204,0.07204,0.07204,0,3241.8,3241.8,3241.8,3241.8,0,0.0,1.0
2019-06-11,0.07,0.08,0.07,0.08,2571,3150.0,3600.0,3150.0,3600.0,0.0571333333333333,0.0,1.0
2019-06-12,0.06,0.07,0.06,0.07,5288,2700.0,3150.0,2700.0,3150.0,0.117511111111111,0.0,1.0
2019-06-13,0.07,0.07,0.07,0.07,10000,3150.0,3150.0,3150.0,3150.0,0.222222222222222,0.0,1.0
2019-06-14,0.07066,0.07066,0.066,0.066,3000,3179.7,3179.7,2970.0,2970.0,0.0666666666666667,0.0,1.0
2019-06-17,0.073,0.073,0.073,0.073,5955,3285.0,3285.0,3285.0,3285.0,0.132333333333333,0.0,1.0
2019-06-18,0.0674,0.073,0.0674,0.073,23967,3033.0,3285.0,3033.0,3285.0,0.5326,0.0,1.0
2019-06-19,0.0662,0.0662,0.0662,0.0662,30000,2979.0,2979.0,2979.0,2979.0,0.666666666666667,0.0,1.0
2019-06-20,0.06368,0.06368,0.059,0.059,50600,2865.6,2865.6,2655.0,2655.0,1.12444444444444,0.0,1.0
2019-06-21,0.06,0.06,0.06,0.06,2000,2700.0,2700.0,2700.0,2700.0,0.0444444444444444,0.0,1.0
2019-06-24,0.06,0.07,0.06,0.07,9114,2700.0,3150.0,2700.0,3150.0,0.202533333333333,0.0,1.0
2019-06-25,0.06,0.06,0.06,0.06,3387,2700.0,2700.0,2700.0,2700.0,0.0752666666666667,0.0,1.0
2019-06-26,0.07,0.07,0.07,0.07,3014,3150.0,3150.0,3150.0,3150.0,0.0669777777777778,0.0,1.0
2019-06-27,0.0674,0.0674,0.0674,0.0674,898,3033.0,3033.0,3033.0,3033.0,0.0199555555555556,0.0,1.0
2019-06-28,0.0674,0.0674,0.0674,0.0674,0,3033.0,3033.0,3033.0,3033.0,0,0.0,1.0
2019-07-01,0.06,0.06,0.06,0.06,6909,2700.0,2700.0,2700.0,2700.0,0.153533333333333,0.0,1.0
2019-07-02,0.07,0.07,0.07,0.07,812,3150.0,3150.0,3150.0,3150.0,0.0180444444444444,0.0,1.0
2019-07-03,0.068,0.068,0.068,0.068,0,3060.0,3060.0,3060.0,3060.0,0,0.0,1.0
2019-07-05,0.065,0.065,0.065,0.065,17000,2925.0,2925.0,2925.0,2925.0,0.377777777777778,0.0,1.0
2019-07-08,0.065,0.065,0.065,0.065,0,2925.0,2925.0,2925.0,2925.0,0,0.0,1.0
2019-07-09,0.066,0.066,0.066,0.066,805,2970.0,2970.0,2970.0,2970.0,0.0178888888888889,0.0,1.0
2019-07-10,0.05,0.05,0.05,0.05,5000,2250.0,2250.0,2250.0,2250.0,0.111111111111111,0.0,1.0
2019-07-11,0.06,0.06,0.06,0.06,2500,2700.0,2700.0,2700.0,2700.0,0.0555555555555556,0.0,1.0
2019-07-12,0.055,0.055,0.055,0.055,0,2475.0,2475.0,2475.0,2475.0,0,0.0,1.0
2019-07-15,0.05,0.06,0.05,0.06,160520,2250.0,2700.0,2250.0,2700.0,3.56711111111111,0.0,1.0
2019-07-16,0.0561,0.0561,0.0518,0.0518,14898,2524.5,2524.5,2331.0,2331.0,0.331066666666667,0.0,1.0
2019-07-17,0.06,0.06,0.06,0.06,1500,2700.0,2700.0,2700.0,2700.0,0.0333333333333333,0.0,1.0
2019-07-18,0.05,0.06,0.05,0.06,86000,2250.0,2700.0,2250.0,2700.0,1.91111111111111,0.0,1.0
2019-07-19,0.06,0.06,0.06,0.06,11730,2700.0,2700.0,2700.0,2700.0,0.260666666666667,0.0,1.0
2019-07-22,0.06,0.06,0.06,0.06,0,2700.0,2700.0,2700.0,2700.0,0,0.0,1.0
2019-07-23,0.0565,0.06276,0.0565,0.06276,31370,2542.5,2824.2,2542.5,2824.2,0.697111111111111,0.0,1.0
2019-07-24,0.056,0.0582,0.056,0.0582,11000,2520.0,2619.0,2520.0,2619.0,0.244444444444444,0.0,1.0
2019-07-25,0.06053,0.06053,0.055,0.055,7000,2723.85,2723.85,2475.0,2475.0,0.155555555555556,0.0,1.0
2019-07-26,0.06053,0.06053,0.06053,0.06053,0,2723.85,2723.85,2723.85,2723.85,0,0.0,1.0
2019-07-29,0.06,0.06,0.05,0.06,10500,2700.0,2700.0,2250.0,2700.0,0.233333333333333,0.0,1.0
2019-07-30,0.06,0.06,0.06,0.06,86913,2700.0,2700.0,2700.0,2700.0,1.9314,0.0,1.0
2019-07-31,0.05,0.05,0.05,0.05,30500,2250.0,2250.0,2250.0,2250.0,0.677777777777778,0.0,1.0
2019-08-01,0.048,0.048,0.048,0.048,86900,2160.0,2160.0,2160.0,2160.0,1.93111111111111,0.0,1.0
2019-08-02,0.0479,0.0479,0.0479,0.0479,10000,2155.5,2155.5,2155.5,2155.5,0.222222222222222,0.0,1.0
2019-08-05,0.04,0.04,0.04,0.04,500,1800.0,1800.0,1800.0,1800.0,0.0111111111111111,0.0,1.0
2019-08-06,0.06,0.06,0.06,0.06,500,2700.0,2700.0,2700.0,2700.0,0.0111111111111111,0.0,1.0
2019-08-07,0.05,0.06,0.05,0.06,3206,2250.0,2700.0,2250.0,2700.0,0.0712444444444444,0.0,1.0
2019-08-08,0.0442,0.0442,0.0442,0.0442,25000,1989.0,1989.0,1989.0,1989.0,0.555555555555556,0.0,1.0
2019-08-09,0.04325,0.04325,0.04325,0.04325,1500,1946.25,1946.25,1946.25,1946.25,0.0333333333333333,0.0,1.0
2019-08-12,0.043,0.043,0.043,0.043,3500,1935.0,1935.0,1935.0,1935.0,0.0777777777777778,0.0,1.0
2019-08-13,0.05,0.05,0.05,0.05,10967,2250.0,2250.0,2250.0,2250.0,0.243711111111111,0.0,1.0
2019-08-14,0.05,0.05,0.05,0.05,11000,2250.0,2250.0,2250.0,2250.0,0.244444444444444,0.0,1.0
2019-08-15,0.05,0.05,0.05,0.05,11000,2250.0,2250.0,2250.0,2250.0,0.244444444444444,0.0,1.0
2019-08-16,0.04,0.0462,0.04,0.0462,14864,1800.0,2079.0,1800.0,2079.0,0.330311111111111,0.0,1.0
2019-08-19,0.0476,0.051,0.0476,0.051,6000,2142.0,2295.0,2142.0,2295.0,0.133333333333333,0.0,1.0
2019-08-20,0.04,0.05,0.04,0.05,2080,1800.0,2250.0,1800.0,2250.0,0.0462222222222222,0.0,1.0
2019-08-21,0.04,0.04,0.04,0.04,0,1800.0,1800.0,1800.0,1800.0,0,0.0,1.0
2019-08-22,0.04,0.04,0.04,0.04,0,1800.0,1800.0,1800.0,1800.0,0,0.0,1.0
2019-08-23,0.04,0.04,0.04,0.04,0,1800.0,1800.0,1800.0,1800.0,0,0.0,1.0
2019-08-26,0.04,0.04,0.04,0.04,0,1800.0,1800.0,1800.0,1800.0,0,0.0,1.0
2019-08-27,0.04,0.06,0.04,0.05,59269,1800.0,2700.0,1800.0,2250.0,1.31708888888889,0.0,1.0
2019-08-28,0.04,0.04,0.04,0.04,0,1800.0,1800.0,1800.0,1800.0,0,0.0,1.0
2019-08-29,0.05,0.05,0.05,0.05,7950,2250.0,2250.0,2250.0,2250.0,0.176666666666667,0.0,1.0
2019-08-30,0.0499,0.0499,0.048,0.048,3500,2245.5,2245.5,2160.0,2160.0,0.0777777777777778,0.0,1.0
2019-09-03,0.05,0.051,0.05,0.051,62375,2250.0,2295.0,2250.0,2295.0,1.38611111111111,0.0,1.0
2019-09-04,0.0465,0.0501,0.0465,0.0501,1000,2092.5,2254.5,2092.5,2254.5,0.0222222222222222,0.0,1.0
2019-09-05,0.05,0.05,0.05,0.05,0,2250.0,2250.0,2250.0,2250.0,0,0.0,1.0
2019-09-06,0.05,0.05,0.05,0.05,0,2250.0,2250.0,2250.0,2250.0,0,0.0,1.0
2019-09-09,0.05,0.05,0.05,0.05,0,2250.0,2250.0,2250.0,2250.0,0,0.0,1.0
2019-09-10,0.05,0.05,0.0457,0.047,207000,2250.0,2250.0,2056.5,2115.0,4.6,0.0,1.0
2019-09-11,0.04,0.05,0.04,0.05,11561,1800.0,2250.0,1800.0,2250.0,0.256911111111111,0.0,1.0
2019-09-12,0.04,0.04,0.04,0.04,0,1800.0,1800.0,1800.0,1800.0,0,0.0,1.0
2019-09-13,0.05,0.05,0.05,0.05,5700,2250.0,2250.0,2250.0,2250.0,0.126666666666667,0.0,1.0
2019-09-16,0.05,0.06,0.05,0.05,313750,2250.0,2700.0,2250.0,2250.0,6.97222222222222,0.0,1.0
2019-09-17,0.05,0.06,0.05,0.06,2400,2250.0,2700.0,2250.0,2700.0,0.0533333333333333,0.0,1.0
2019-09-18,0.05,0.05,0.05,0.05,0,2250.0,2250.0,2250.0,2250.0,0,0.0,1.0
2019-09-19,0.06,0.08,0.05,0.07,391475,2700.0,3600.0,2250.0,3150.0,8.69944444444444,0.0,1.0
2019-09-20,0.06,0.06,0.05,0.06,252530,2700.0,2700.0,2250.0,2700.0,5.61177777777778,0.0,1.0
2019-09-23,0.05,0.05,0.05,0.05,27153,2250.0,2250.0,2250.0,2250.0,0.6034,0.0,1.0
2019-09-24,0.05,0.05,0.05,0.05,1791,2250.0,2250.0,2250.0,2250.0,0.0398,0.0,1.0
2019-09-25,0.05,0.05,0.04,0.05,154300,2250.0,2250.0,1800.0,2250.0,3.42888888888889,0.0,1.0
2019-09-26,0.05,0.05,0.05,0.05,1000,2250.0,2250.0,2250.0,2250.0,0.0222222222222222,0.0,1.0
2019-09-27,0.05,0.05,0.05,0.05,0,2250.0,2250.0,2250.0,2250.0,0,0.0,1.0
2019-09-30,0.04505,0.04505,0.04505,0.04505,5320,2027.25,2027.25,2027.25,2027.25,0.118222222222222,0.0,1.0
2019-10-01,0.05,0.05267,0.05,0.05267,11464,2250.0,2370.15,2250.0,2370.15,0.254755555555556,0.0,1.0
2019-10-02,0.04,0.04,0.04,0.04,18029,1800.0,1800.0,1800.0,1800.0,0.400644444444444,0.0,1.0
2019-10-03,0.05,0.05,0.05,0.05,31250,2250.0,2250.0,2250.0,2250.0,0.694444444444445,0.0,1.0
2019-10-04,0.0475,0.0475,0.0475,0.0475,0,2137.5,2137.5,2137.5,2137.5,0,0.0,1.0
2019-10-07,0.05,0.05,0.04,0.05,15095,2250.0,2250.0,1800.0,2250.0,0.335444444444444,0.0,1.0
2019-10-08,0.05,0.05,0.03,0.03,52700,2250.0,2250.0,1350.0,1350.0,1.17111111111111,0.0,1.0
2019-10-09,0.04,0.04,0.03,0.04,89500,1800.0,1800.0,1350.0,1800.0,1.98888888888889,0.0,1.0
2019-10-10,0.03,0.04,0.03,0.04,47000,1350.0,1800.0,1350.0,1800.0,1.04444444444444,0.0,1.0
2019-10-11,0.03,0.03,0.03,0.03,1000,1350.0,1350.0,1350.0,1350.0,0.0222222222222222,0.0,1.0
2019-10-14,0.03,0.04,0.03,0.04,23814,1350.0,1800.0,1350.0,1800.0,0.5292,0.0,1.0
2019-10-15,0.03,0.03,0.03,0.03,10000,1350.0,1350.0,1350.0,1350.0,0.222222222222222,0.0,1.0
2019-10-16,0.03,0.03,0.03,0.03,0,1350.0,1350.0,1350.0,1350.0,0,0.0,1.0
2019-10-17,0.03,0.03,0.03,0.03,4105,1350.0,1350.0,1350.0,1350.0,0.0912222222222222,0.0,1.0
2019-10-18,0.03,0.03,0.03,0.03,0,1350.0,1350.0,1350.0,1350.0,0,0.0,1.0
2019-10-21,0.03,0.03,0.03,0.03,0,1350.0,1350.0,1350.0,1350.0,0,0.0,1.0
2019-10-22,0.03,0.03,0.03,0.03,0,1350.0,1350.0,1350.0,1350.0,0,0.0,1.0
2019-10-23,0.04,0.04,0.03,0.04,91000,1800.0,1800.0,1350.0,1800.0,2.02222222222222,0.0,1.0
2019-10-24,0.04,0.04,0.04,0.04,18200,1800.0,1800.0,1800.0,1800.0,0.404444444444444,0.0,1.0
2019-10-25,0.0408,0.0418,0.0368,0.0368,34574,1836.0,1881.0,1656.0,1656.0,0.768311111111111,0.0,1.0
2019-10-28,0.0419,0.0419,0.0402,0.0402,89041,1885.5,1885.5,1809.0,1809.0,1.97868888888889,0.0,1.0
2019-10-29,0.0437,0.0437,0.042,0.042,20000,1966.5,1966.5,1890.0,1890.0,0.444444444444444,0.0,1.0
2019-10-30,0.0437,0.0437,0.0432,0.0432,23250,1966.5,1966.5,1944.0,1944.0,0.516666666666667,0.0,1.0
2019-10-31,0.0431,0.0431,0.0374,0.03995,14500,1939.5,1939.5,1683.0,1797.75,0.322222222222222,0.0,1.0
2019-11-01,0.0431,0.0431,0.0431,0.0431,0,1939.5,1939.5,1939.5,1939.5,0,0.0,1.0
2019-11-04,0.0437,0.0437,0.0437,0.0437,10000,1966.5,1966.5,1966.5,1966.5,0.222222222222222,0.0,1.0
2019-11-05,0.04,0.04,0.04,0.04,2000,1800.0,1800.0,1800.0,1800.0,0.0444444444444444,0.0,1.0
2019-11-06,0.0369,0.03994,0.0369,0.03994,22000,1660.5,1797.3,1660.5,1797.3,0.488888888888889,0.0,1.0
2019-11-07,0.0369,0.04,0.0369,0.04,11850,1660.5,1800.0,1660.5,1800.0,0.263333333333333,0.0,1.0
2019-11-08,0.04,0.04,0.04,0.04,4000,1800.0,1800.0,1800.0,1800.0,0.0888888888888889,0.0,1.0
2019-11-11,0.037,0.037,0.0369,0.0369,30000,1665.0,1665.0,1660.5,1660.5,0.666666666666667,0.0,1.0
2019-11-12,0.0436,0.0436,0.04,0.04,52070,1962.0,1962.0,1800.0,1800.0,1.15711111111111,0.0,1.0
2019-11-13,0.04098,0.0455,0.04098,0.0455,3918,1844.1,2047.5,1844.1,2047.5,0.0870666666666667,0.0,1.0
2019-11-14,0.039,0.039,0.03145,0.0329,180919,1755.0,1755.0,1415.25,1480.5,4.02042222222222,0.0,1.0
2019-11-15,0.04,0.04,0.04,0.04,300,1800.0,1800.0,1800.0,1800.0,0.00666666666666667,0.0,1.0
2019-11-18,0.0365,0.0365,0.0365,0.0365,21000,1642.5,1642.5,1642.5,1642.5,0.466666666666667,0.0,1.0
2019-11-19,0.04,0.04,0.04,0.04,0,1800.0,1800.0,1800.0,1800.0,0,0.0,1.0
2019-11-20,0.04,0.04,0.04,0.04,0,1800.0,1800.0,1800.0,1800.0,0,0.0,1.0
2019-11-21,0.04,0.04,0.04,0.04,0,1800.0,1800.0,1800.0,1800.0,0,0.0,1.0
2019-11-22,0.04,0.04,0.04,0.04,0,1800.0,1800.0,1800.0,1800.0,0,0.0,1.0
2019-11-25,0.03,0.0388,0.03,0.0388,8500,1350.0,1746.0,1350.0,1746.0,0.188888888888889,0.0,1.0
2019-11-26,0.035,0.035,0.035,0.035,50000,1575.0,1575.0,1575.0,1575.0,1.11111111111111,0.0,1.0
2019-11-27,0.0351,0.03587,0.0238,0.0285,138060,1579.5,1614.15,1071.0,1282.5,3.068,0.0,1.0
2019-11-29,0.04,0.04,0.04,0.04,146280,1800.0,1800.0,1800.0,1800.0,3.25066666666667,0.0,1.0
2019-12-02,0.035725,0.035725,0.0238,0.0328,36705,1607.625,1607.625,1071.0,1476.0,0.815666666666667,0.0,1.0
2019-12-03,0.03,0.04,0.03,0.03,226000,1350.0,1800.0,1350.0,1350.0,5.02222222222222,0.0,1.0
2019-12-04,0.03,0.03,0.03,0.03,300,1350.0,1350.0,1350.0,1350.0,0.00666666666666667,0.0,1.0
2019-12-05,0.03,0.04,0.03,0.03,96000,1350.0,1800.0,1350.0,1350.0,2.13333333333333,0.0,1.0
2019-12-06,0.03,0.03,0.03,0.03,35000,1350.0,1350.0,1350.0,1350.0,0.777777777777778,0.0,1.0
2019-12-09,0.033,0.033,0.033,0.033,100000,1485.0,1485.0,1485.0,1485.0,2.22222222222222,0.0,1.0
2019-12-10,0.04,0.04,0.04,0.04,248357,1800.0,1800.0,1800.0,1800.0,5.51904444444444,0.0,1.0
2019-12-11,0.035,0.0367,0.035,0.0367,11100,1575.0,1651.5,1575.0,1651.5,0.246666666666667,0.0,1.0
2019-12-12,0.04,0.05,0.04,0.05,129900,1800.0,2250.0,1800.0,2250.0,2.88666666666667,0.0,1.0
2019-12-13,0.043,0.048,0.0391,0.048,218000,1935.0,2160.0,1759.5,2160.0,4.84444444444444,0.0,1.0
2019-12-16,0.045,0.045,0.03834,0.044,603535,2025.0,2025.0,1725.3,1980.0,13.4118888888889,0.0,1.0
2019-12-17,0.04,0.04,0.04,0.04,423700,1800.0,1800.0,1800.0,1800.0,9.41555555555556,0.0,1.0
2019-12-18,0.04,0.04,0.03,0.04,244000,1800.0,1800.0,1350.0,1800.0,5.42222222222222,0.0,1.0
2019-12-19,0.04,0.04,0.04,0.04,216180,1800.0,1800.0,1800.0,1800.0,4.804,0.0,1.0
2019-12-20,0.04,0.04,0.04,0.04,0,1800.0,1800.0,1800.0,1800.0,0,0.0,1.0
2019-12-23,0.04,0.04,0.04,0.04,0,1800.0,1800.0,1800.0,1800.0,0,0.0,1.0
2019-12-24,0.036,0.05292,0.028,0.04,1016916,1620.0,2381.4,1260.0,1800.0,22.5981333333333,0.0,1.0
2019-12-26,0.04,0.04,0.03,0.04,32900,1800.0,1800.0,1350.0,1800.0,0.731111111111111,0.0,1.0
2019-12-27,0.03,0.04,0.03,0.04,9269,1350.0,1800.0,1350.0,1800.0,0.205977777777778,0.0,1.0
2019-12-30,0.03,0.03,0.03,0.03,34500,1350.0,1350.0,1350.0,1350.0,0.766666666666667,0.0,1.0
2019-12-31,0.03,0.03,0.02,0.02,292464,1350.0,1350.0,900.000000000001,900.000000000001,6.4992,0.0,1.0
2020-01-02,0.03,0.03,0.03,0.03,34,1350.0,1350.0,1350.0,1350.0,0.000755555555555555,0.0,1.0
2020-01-03,9.26,9.26,9.2,9.26,531,1389.0,1389.0,1380.0,1389.0,3.54,0.0,0.0033333333333333
2020-01-06,9.26,9.26,9.26,9.26,99,1389.0,1389.0,1389.0,1389.0,0.66,0.0,1.0
2020-01-07,9.42,9.42,9.26,9.26,655,1413.0,1413.0,1389.0,1389.0,4.36666666666667,0.0,1.0
2020-01-08,9.16,9.2,9.16,9.2,398,1374.0,1380.0,1374.0,1380.0,2.65333333333333,0.0,1.0
2020-01-09,8.99,8.99,8.74,8.79,532,1348.5,1348.5,1311.0,1318.5,3.54666666666667,0.0,1.0
2020-01-10,8.99,8.99,8.99,8.99,46,1348.5,1348.5,1348.5,1348.5,0.306666666666667,0.0,1.0
2020-01-13,12.73,13.15,12.25,12.25,867,1909.5,1972.5,1837.5,1837.5,5.78,0.0,1.0
2020-01-14,13.27,14.31,12.62,13.24,901,1990.5,2146.5,1893.0,1986.0,6.00666666666667,0.0,1.0
2020-01-15,12.8,12.8,12.8,12.8,214,1920.0,1920.0,1920.0,1920.0,1.42666666666667,0.0,1.0
2020-01-16,11.85,11.85,11.85,11.85,205,1777.5,1777.5,1777.5,1777.5,1.36666666666667,0.0,1.0
2020-01-17,12.2,12.2,11.85,11.85,788,1830.0,1830.0,1777.5,1777.5,5.25333333333333,0.0,1.0
2020-01-21,12.82,12.82,11.85,11.85,453,1923.0,1923.0,1777.5,1777.5,3.02,0.0,1.0
2020-01-22,12.75,12.84,12.75,12.84,857,1912.5,1926.0,1912.5,1926.0,5.71333333333333,0.0,1.0
2020-01-23,12.75,12.75,12.75,12.75,25,1912.5,1912.5,1912.5,1912.5,0.166666666666667,0.0,1.0
2020-01-24,12.89,12.89,12.75,12.75,333,1933.5,1933.5,1912.5,1912.5,2.22,0.0,1.0
2020-01-27,14.49,14.49,13.13,13.13,1355,2173.5,2173.5,1969.5,1969.5,9.03333333333333,0.0,1.0
2020-01-28,15.2,15.2,13.64,13.65,2008,2280.0,2280.0,2046.0,2047.5,13.3866666666667,0.0,1.0
2020-01-29,15.2,15.2,15.2,15.2,32,2280.0,2280.0,2280.0,2280.0,0.213333333333333,0.0,1.0
2020-01-30,17.4299,17.44,14.0,14.0,3502,2614.485,2616.0,2100.0,2100.0,23.3466666666667,0.0,1.0
2020-01-31,18.36,18.36,17.4,17.4,1015,2754.0,2754.0,2610.0,2610.0,6.76666666666667,0.0,1.0
2020-02-03,18.95,19.2,18.53,18.53,1203,2842.5,2880.0,2779.5,2779.5,8.02,0.0,1.0
2020-02-04,19.95,20.36,18.82,18.82,2887,2992.5,3054.0,2823.0,2823.0,19.2466666666667,0.0,1.0
2020-02-05,19.95,19.95,19.95,19.95,0,2992.5,2992.5,2992.5,2992.5,0,0.0,1.0
2020-02-06,19.95,19.95,19.95,19.95,113,2992.5,2992.5,2992.5,2992.5,0.753333333333333,0.0,1.0
2020-02-07,18.81,18.81,18.81,18.81,1220,2821.5,2821.5,2821.5,2821.5,8.13333333333333,0.0,1.0
2020-02-10,19.25,19.25,19.25,19.25,326,2887.5,2887.5,2887.5,2887.5,2.17333333333333,0.0,1.0
2020-02-11,19.25,19.25,19.25,19.25,2,2887.5,2887.5,2887.5,2887.5,0.0133333333333333,0.0,1.0
2020-02-12,19.25,19.25,19.25,19.25,0,2887.5,2887.5,2887.5,2887.5,0,0.0,1.0
2020-02-13,19.25,19.25,19.25,19.25,15,2887.5,2887.5,2887.5,2887.5,0.1,0.0,1.0
2020-02-14,18.22,18.22,18.22,18.22,290,2733.0,2733.0,2733.0,2733.0,1.93333333333333,0.0,1.0
2020-02-18,18.0,18.0,17.49,17.49,924,2700.0,2700.0,2623.5,2623.5,6.16,0.0,1.0
2020-02-19,18.0,18.0,18.0,18.0,73,2700.0,2700.0,2700.0,2700.0,0.486666666666667,0.0,1.0
2020-02-20,15.2,15.2,15.2,15.2,0,2280.0,2280.0,2280.0,2280.0,0,0.0,1.0
2020-02-21,17.39,18.16,16.83,16.83,1686,2608.5,2724.0,2524.5,2524.5,11.24,0.0,1.0
2020-02-24,15.2,15.2,15.2,15.2,203,2280.0,2280.0,2280.0,2280.0,1.35333333333333,0.0,1.0
2020-02-25,16.69,16.69,16.69,16.69,108,2503.5,2503.5,2503.5,2503.5,0.72,0.0,1.0
2020-02-26,16.49,16.49,16.49,16.49,1000,2473.5,2473.5,2473.5,2473.5,6.66666666666667,0.0,1.0
2020-02-27,17.5,17.5,17.0,17.0,730,2625.0,2625.0,2550.0,2550.0,4.86666666666667,0.0,1.0
2020-02-28,17.5,17.5,17.5,17.5,0,2625.0,2625.0,2625.0,2625.0,0,0.0,1.0
2020-03-02,15.3,15.69,15.29,15.69,810,2295.0,2353.5,2293.5,2353.5,5.4,0.0,1.0
2020-03-03,15.29,15.29,15.1,15.1,476,2293.5,2293.5,2265.0,2265.0,3.17333333333333,0.0,1.0
2020-03-04,15.29,15.29,15.29,15.29,0,2293.5,2293.5,2293.5,2293.5,0,0.0,1.0
2020-03-05,15.29,15.29,15.29,15.29,120,2293.5,2293.5,2293.5,2293.5,0.8,0.0,1.0
2020-03-06,15.29,15.29,15.29,15.29,30,2293.5,2293.5,2293.5,2293.5,0.2,0.0,1.0
2020-03-09,13.95,13.98,13.27,13.27,440,2092.5,2097.0,1990.5,1990.5,2.93333333333333,0.0,1.0
2020-03-10,13.01,13.01,13.01,13.01,210,1951.5,1951.5,1951.5,1951.5,1.4,0.0,1.0
2020-03-11,13.01,13.01,13.01,13.01,230,1951.5,1951.5,1951.5,1951.5,1.53333333333333,0.0,1.0
2020-03-12,9.56,9.56,9.38,9.56,400,1434.0,1434.0,1407.0,1434.0,2.66666666666667,0.0,1.0
2020-03-13,9.56,9.56,9.56,9.56,0,1434.0,1434.0,1434.0,1434.0,0,0.0,1.0
2020-03-16,9.56,9.56,9.56,9.56,70,1434.0,1434.0,1434.0,1434.0,0.466666666666667,0.0,1.0
2020-03-17,7.63,7.77,7.63,7.75,329,1144.5,1165.5,1144.5,1162.5,2.19333333333333,0.0,1.0
2020-03-18,8.36,8.36,8.36,8.36,1026,1254.0,1254.0,1254.0,1254.0,6.84,0.0,1.0
2020-03-19,7.49,7.54,7.49,7.52,545,1123.5,1131.0,1123.5,1128.0,3.63333333333333,0.0,1.0
2020-03-20,6.96,6.96,6.96,6.96,500,1044.0,1044.0,1044.0,1044.0,3.33333333333333,0.0,1.0
2020-03-23,6.96,6.96,6.96,6.96,41,1044.0,1044.0,1044.0,1044.0,0.273333333333333,0.0,1.0
2020-03-24,6.96,6.96,6.96,6.96,0,1044.0,1044.0,1044.0,1044.0,0,0.0,1.0
2020-03-25,5.8,5.99,5.75,5.99,1046,870.0,898.5,862.5,898.5,6.97333333333333,0.0,1.0
2020-03-26,7.74,7.74,7.0,7.02,2243,1161.0,1161.0,1050.0,1053.0,14.9533333333333,0.0,1.0
2020-03-27,7.74,7.74,7.74,7.74,1,1161.0,1161.0,1161.0,1161.0,0.00666666666666667,0.0,1.0
2020-03-30,7.69,7.69,7.69,7.69,171,1153.5,1153.5,1153.5,1153.5,1.14,0.0,1.0
2020-03-31,7.68,8.0,7.68,8.0,431,1152.0,1200.0,1152.0,1200.0,2.87333333333333,0.0,1.0
2020-04-01,7.01,7.01,7.01,7.01,314,1051.5,1051.5,1051.5,1051.5,2.09333333333333,0.0,1.0
2020-04-02,6.02,7.0,6.02,7.0,517,903.0,1050.0,903.0,1050.0,3.44666666666667,0.0,1.0
2020-04-03,7.0,7.0,7.0,7.0,604,1050.0,1050.0,1050.0,1050.0,4.02666666666667,0.0,1.0
2020-04-06,7.0,7.0,7.0,7.0,0,1050.0,1050.0,1050.0,1050.0,0,0.0,1.0
2020-04-07,7.0,7.0,7.0,7.0,31,1050.0,1050.0,1050.0,1050.0,0.206666666666667,0.0,1.0
2020-04-08,7.8,7.84,7.8,7.84,400,1170.0,1176.0,1170.0,1176.0,2.66666666666667,0.0,1.0
2020-04-09,7.81,7.86,7.8,7.8,500,1171.5,1179.0,1170.0,1170.0,3.33333333333333,0.0,1.0
2020-04-13,7.81,7.81,7.81,7.81,46,1171.5,1171.5,1171.5,1171.5,0.306666666666667,0.0,1.0
2020-04-14,10.08,12.95,9.35,9.35,5336,1512.0,1942.5,1402.5,1402.5,35.5733333333333,0.0,1.0
2020-04-15,9.67,9.95,9.67,9.95,748,1450.5,1492.5,1450.5,1492.5,4.98666666666667,0.0,1.0
2020-04-16,9.67,9.67,9.67,9.67,39,1450.5,1450.5,1450.5,1450.5,0.26,0.0,1.0
2020-04-17,9.67,9.67,9.67,9.67,10,1450.5,1450.5,1450.5,1450.5,0.0666666666666667,0.0,1.0
2020-04-20,8.84,9.22,8.52,8.57,2001,1326.0,1383.0,1278.0,1285.5,13.34,0.0,1.0
2020-04-21,8.84,8.84,8.84,8.84,43,1326.0,1326.0,1326.0,1326.0,0.286666666666667,0.0,1.0
2020-04-22,8.3,8.3,8.3,8.3,100,1245.0,1245.0,1245.0,1245.0,0.666666666666667,0.0,1.0
2020-04-23,8.3,8.3047,8.3,8.3047,275,1245.0,1245.705,1245.0,1245.705,1.83333333333333,0.0,1.0
2020-04-24,8.28,8.28,8.28,8.28,220,1242.0,1242.0,1242.0,1242.0,1.46666666666667,0.0,1.0
2020-04-27,8.5,8.5,8.5,8.5,100,1275.0,1275.0,1275.0,1275.0,0.666666666666667,0.0,1.0
2020-04-28,8.5,8.5,8.5,8.5,100,1275.0,1275.0,1275.0,1275.0,0.666666666666667,0.0,1.0
2020-04-29,8.0,8.0,7.96,7.96,300,1200.0,1200.0,1194.0,1194.0,2,0.0,1.0
2020-04-30,8.0,8.0,8.0,8.0,182,1200.0,1200.0,1200.0,1200.0,1.21333333333333,0.0,1.0
2020-05-01,8.0016,8.0016,8.0016,8.0016,80,1200.24,1200.24,1200.24,1200.24,0.533333333333333,0.0,1.0
2020-05-04,7.8,7.81,7.8,7.81,217,1170.0,1171.5,1170.0,1171.5,1.44666666666667,0.0,1.0
2020-05-05,7.54,7.56,7.54,7.54,800,1131.0,1134.0,1131.0,1131.0,5.33333333333333,0.0,1.0
2020-05-06,7.54,7.54,7.54,7.54,0,1131.0,1131.0,1131.0,1131.0,0,0.0,1.0
2020-05-07,7.54,7.54,7.54,7.54,4,1131.0,1131.0,1131.0,1131.0,0.0266666666666667,0.0,1.0
2020-05-08,7.13,7.15,7.13,7.15,240,1069.5,1072.5,1069.5,1072.5,1.6,0.0,1.0
2020-05-11,6.33,6.78,6.33,6.78,1463,949.5,1017.0,949.5,1017.0,9.75333333333333,0.0,1.0
2020-05-12,6.33,6.33,6.33,6.33,0,949.5,949.5,949.5,949.5,0,0.0,1.0
2020-05-13,6.3262,6.3262,6.3262,6.3262,121,948.93,948.93,948.93,948.93,0.806666666666667,0.0,1.0
2020-05-14,6.25,6.3,6.25,6.25,737,937.5,945.0,937.5,937.5,4.91333333333333,0.0,1.0
2020-05-15,6.25,6.25,6.25,6.25,2,937.5,937.5,937.5,937.5,0.0133333333333333,0.0,1.0
2020-05-18,6.3,6.3,6.3,6.3,175,945.0,945.0,945.0,945.0,1.16666666666667,0.0,1.0
2020-05-19,6.84,6.84,6.3,6.3,658,1026.0,1026.0,945.0,945.0,4.38666666666667,0.0,1.0
2020-05-20,7.0,7.0,7.0,7.0,304,1050.0,1050.0,1050.0,1050.0,2.02666666666667,0.0,1.0
2020-05-21,6.28,6.28,6.28,6.28,700,942.0,942.0,942.0,942.0,4.66666666666667,0.0,1.0
2020-05-22,6.85,6.93,6.85,6.9,618,1027.5,1039.5,1027.5,1035.0,4.12,0.0,1.0
2020-05-26,7.21,7.25,6.96,7.25,548,1081.5,1087.5,1044.0,1087.5,3.65333333333333,0.0,1.0
2020-05-27,6.86,7.05,6.86,7.05,1111,1029.0,1057.5,1029.0,1057.5,7.40666666666667,0.0,1.0
2020-05-28,7.51,7.51,7.51,7.51,399,1126.5,1126.5,1126.5,1126.5,2.66,0.0,1.0
2020-05-29,7.24,7.28,7.24,7.27,1219,1086.0,1092.0,1086.0,1090.5,8.12666666666667,0.0,1.0
2020-06-01,6.79,6.85,6.79,6.85,256,1018.5,1027.5,1018.5,1027.5,1.70666666666667,0.0,1.0
2020-06-02,6.79,6.79,6.79,6.79,0,1018.5,1018.5,1018.5,1018.5,0,0.0,1.0
2020-06-03,6.79,6.79,6.79,6.79,0,1018.5,1018.5,1018.5,1018.5,0,0.0,1.0
2020-06-04,6.75,6.75,6.75,6.75,440,1012.5,1012.5,1012.5,1012.5,2.93333333333333,0.0,1.0
2020-06-05,6.75,6.75,6.75,6.75,0,1012.5,1012.5,1012.5,1012.5,0,0.0,1.0
2020-06-08,6.75,6.75,6.75,6.75,0,1012.5,1012.5,1012.5,1012.5,0,0.0,1.0
2020-06-09,6.75,6.75,6.75,6.75,52,1012.5,1012.5,1012.5,1012.5,0.346666666666667,0.0,1.0
2020-06-10,7.09,7.09,7.09,7.09,300,1063.5,1063.5,1063.5,1063.5,2,0.0,1.0
2020-06-11,7.09,7.09,7.09,7.09,5,1063.5,1063.5,1063.5,1063.5,0.0333333333333333,0.0,1.0
2020-06-12,7.09,7.09,7.09,7.09,0,1063.5,1063.5,1063.5,1063.5,0,0.0,1.0
2020-06-15,7.09,7.09,7.09,7.09,0,1063.5,1063.5,1063.5,1063.5,0,0.0,1.0
2020-06-16,7.09,7.09,7.09,7.09,200,1063.5,1063.5,1063.5,1063.5,1.33333333333333,0.0,1.0
2020-06-17,6.56,6.56,6.56,6.56,500,984.0,984.0,984.0,984.0,3.33333333333333,0.0,1.0
2020-06-18,6.56,6.56,6.56,6.56,0,984.0,984.0,984.0,984.0,0,0.0,1.0
2020-06-19,6.56,6.56,6.56,6.56,94,984.0,984.0,984.0,984.0,0.626666666666667,0.0,1.0
2020-06-22,6.51,6.51,6.51,6.51,605,976.5,976.5,976.5,976.5,4.03333333333333,0.0,1.0
2020-06-23,6.08,6.47,6.08,6.47,2354,912.0,970.5,912.0,970.5,15.6933333333333,0.0,1.0
2020-06-24,5.77,5.77,5.77,5.77,507,865.5,865.5,865.5,865.5,3.38,0.0,1.0
2020-06-25,5.77,5.77,5.77,5.77,1,865.5,865.5,865.5,865.5,0.00666666666666667,0.0,1.0
2020-06-26,5.65,5.65,5.65,5.65,103,847.5,847.5,847.5,847.5,0.686666666666667,0.0,1.0
2020-06-29,5.61,5.61,5.61,5.61,100,841.5,841.5,841.5,841.5,0.666666666666667,0.0,1.0
2020-06-30,4.86,4.86,4.86,4.86,101,729.0,729.0,729.0,729.0,0.673333333333333,0.0,1.0
2020-07-01,4.1,4.5,4.1,4.5,1896,615.0,675.0,615.0,675.0,12.64,0.0,1.0
2020-07-02,4.55,4.55,4.55,4.55,250,682.5,682.5,682.5,682.5,1.66666666666667,0.0,1.0
2020-07-06,4.55,4.55,4.55,4.55,108,682.5,682.5,682.5,682.5,0.72,0.0,1.0
2020-07-07,4.55,4.55,4.55,4.55,1100,682.5,682.5,682.5,682.5,7.33333333333333,0.0,1.0
2020-07-08,4.86,4.86,4.86,4.86,200,729.0,729.0,729.0,729.0,1.33333333333333,0.0,1.0
2020-07-09,4.91,4.91,4.91,4.91,100,736.5,736.5,736.5,736.5,0.666666666666667,0.0,1.0
2020-07-10,4.91,4.91,4.91,4.91,16,736.5,736.5,736.5,736.5,0.106666666666667,0.0,1.0
2020-07-13,4.32,4.39,4.32,4.39,205,648.0,658.5,648.0,658.5,1.36666666666667,0.0,1.0
2020-07-14,4.71,4.71,4.52,4.52,400,706.5,706.5,678.0,678.0,2.66666666666667,0.0,1.0
2020-07-15,4.25,4.64,4.25,4.64,325,637.5,696.0,637.5,696.0,2.16666666666667,0.0,1.0
2020-07-16,4.06,4.21,4.06,4.21,299,609.0,631.5,609.0,631.5,1.99333333333333,0.0,1.0
2020-07-17,5.11,5.11,4.28,4.28,4825,766.5,766.5,642.0,642.0,32.1666666666667,0.0,1.0
2020-07-20,4.35,4.43,4.35,4.43,3200,652.5,664.5,652.5,664.5,21.3333333333333,0.0,1.0
2020-07-21,4.96,4.96,4.96,4.96,100,744.0,744.0,744.0,744.0,0.666666666666667,0.0,1.0
2020-07-22,4.56,4.56,4.3,4.3,644,684.0,684.0,645.0,645.0,4.29333333333333,0.0,1.0
2020-07-23,4.56,4.56,4.56,4.56,644,684.0,684.0,684.0,684.0,4.29333333333333,0.0,1.0
2020-07-24,4.3475,4.3475,4.3475,4.3475,325,652.125,652.125,652.125,652.125,2.16666666666667,0.0,1.0
2020-07-27,4.5,4.5,4.21,4.45,1250,675.0,675.0,631.5,667.5,8.33333333333333,0.0,1.0
2020-07-28,6.15,7.31,4.95,4.95,7874,922.5,1096.5,742.5,742.5,52.4933333333333,0.0,1.0
2020-07-29,7.19525,7.19525,7.19525,7.19525,701,1079.2875,1079.2875,1079.2875,1079.2875,4.67333333333333,0.0,1.0
2020-07-30,7.19525,7.19525,7.19525,7.19525,0,1079.2875,1079.2875,1079.2875,1079.2875,0,0.0,1.0
2020-07-31,7.19525,7.19525,7.19525,7.19525,0,1079.2875,1079.2875,1079.2875,1079.2875,0,0.0,1.0
2020-08-03,7.19525,7.19525,7.19525,7.19525,0,1079.2875,1079.2875,1079.2875,1079.2875,0,0.0,1.0
2020-08-04,7.25,7.25,7.1236,7.1247,2000,1087.5,1087.5,1068.54,1068.705,13.3333333333333,0.0,1.0
2020-08-05,7.25,7.25,7.25,7.25,0,1087.5,1087.5,1087.5,1087.5,0,0.0,1.0
2020-08-06,7.25,7.25,7.25,7.25,2,1087.5,1087.5,1087.5,1087.5,0.0133333333333333,0.0,1.0
2020-08-07,7.25,7.25,7.25,7.25,0,1087.5,1087.5,1087.5,1087.5,0,0.0,1.0
2020-08-10,6.58361,6.58361,6.58361,6.58361,110,987.5415,987.5415,987.5415,987.5415,0.733333333333333,0.0,1.0
2020-08-11,5.65,6.2,5.65,6.2,1283,847.5,930.0,847.5,930.0,8.55333333333333,0.0,1.0
2020-08-12,5.65,5.65,5.65,5.65,0,847.5,847.5,847.5,847.5,0,0.0,1.0
2020-08-13,5.65,5.65,5.65,5.65,0,847.5,847.5,847.5,847.5,0,0.0,1.0
2020-08-14,5.46268,5.46268,5.46,5.46,1050,819.402,819.402,819.0,819.0,7,0.0,1.0
2020-08-17,5.46268,5.46268,5.46268,5.46268,1050,819.402,819.402,819.402,819.402,7,0.0,1.0
2020-08-18,5.46268,5.46268,5.46268,5.46268,0,819.402,819.402,819.402,819.402,0,0.0,1.0
2020-08-19,5.46268,5.46268,5.46268,5.46268,40,819.402,819.402,819.402,819.402,0.266666666666667,0.0,1.0
2020-08-20,5.46268,5.46268,5.46268,5.46268,0,819.402,819.402,819.402,819.402,0,0.0,1.0
2020-08-21,5.46268,5.46268,5.46268,5.46268,0,819.402,819.402,819.402,819.402,0,0.0,1.0
2020-08-24,5.46268,5.46268,5.46268,5.46268,0,819.402,819.402,819.402,819.402,0,0.0,1.0
2020-08-25,5.5,5.5,5.5,5.5,500,825.0,825.0,825.0,825.0,3.33333333333333,0.0,1.0
2020-08-26,5.4644,5.4644,5.4644,5.4644,499,819.66,819.66,819.66,819.66,3.32666666666667,0.0,1.0
2020-08-27,5.8,5.8,5.8,5.8,400,870.0,870.0,870.0,870.0,2.66666666666667,0.0,1.0
2020-08-28,5.8,5.8,5.8,5.8,0,870.0,870.0,870.0,870.0,0,0.0,1.0
2020-08-31,5.63,5.63,5.63,5.63,200,844.5,844.5,844.5,844.5,1.33333333333333,0.0,1.0
2020-09-01,5.63,5.63,5.63,5.63,0,844.5,844.5,844.5,844.5,0,0.0,1.0
2020-09-02,5.63,5.63,5.63,5.63,0,844.5,844.5,844.5,844.5,0,0.0,1.0
2020-09-03,5.63,5.63,5.63,5.63,50,844.5,844.5,844.5,844.5,0.333333333333333,0.0,1.0
2020-09-04,4.96,4.96,4.96,4.96,100,744.0,744.0,744.0,744.0,0.666666666666667,0.0,1.0
2020-09-08,4.8,4.8,4.71,4.71,1207,720.0,720.0,706.5,706.5,8.04666666666667,0.0,1.0
2020-09-09,4.8,4.8,4.8,4.8,0,720.0,720.0,720.0,720.0,0,0.0,1.0
2020-09-10,4.8,4.8,4.8,4.8,0,720.0,720.0,720.0,720.0,0,0.0,1.0
2020-09-11,4.64,4.64,4.64,4.64,500,696.0,696.0,696.0,696.0,3.33333333333333,0.0,1.0
2020-09-14,4.5,4.5,4.5,4.5,165,675.0,675.0,675.0,675.0,1.1,0.0,1.0
2020-09-15,4.84,4.84,4.68,4.68,550,726.0,726.0,702.0,702.0,3.66666666666667,0.0,1.0
2020-09-16,4.84,4.84,4.84,4.84,10,726.0,726.0,726.0,726.0,0.0666666666666667,0.0,1.0
2020-09-17,4.43,4.43,4.43,4.43,398,664.5,664.5,664.5,664.5,2.65333333333333,0.0,1.0
2020-09-18,4.5284,4.54,4.5284,4.54,500,679.26,681.0,679.26,681.0,3.33333333333333,0.0,1.0
2020-09-21,4.5284,4.5284,4.5284,4.5284,0,679.26,679.26,679.26,679.26,0,0.0,1.0
2020-09-22,4.506,4.506,4.506,4.506,387,675.9,675.9,675.9,675.9,2.58,0.0,1.0
2020-09-23,4.506,4.506,4.506,4.506,10,675.9,675.9,675.9,675.9,0.0666666666666667,0.0,1.0
2020-09-24,4.3,4.3,4.3,4.3,916,645.0,645.0,645.0,645.0,6.10666666666667,0.0,1.0
2020-09-25,4.3119,4.32,4.3119,4.32,600,646.785,648.0,646.785,648.0,4,0.0,1.0
2020-09-28,4.3119,4.3119,4.3119,4.3119,0,646.785,646.785,646.785,646.785,0,0.0,1.0
2020-09-29,4.3119,4.3119,4.3119,4.3119,0,646.785,646.785,646.785,646.785,0,0.0,1.0
2020-09-30,4.3119,4.3119,4.3119,4.3119,0,646.785,646.785,646.785,646.785,0,0.0,1.0
2020-10-01,4.3119,4.3119,4.3119,4.3119,0,646.785,646.785,646.785,646.785,0,0.0,1.0
2020-10-02,4.3119,4.3119,4.3119,4.3119,0,646.785,646.785,646.785,646.785,0,0.0,1.0
2020-10-05,4.3119,4.3119,4.3119,4.3119,13,646.785,646.785,646.785,646.785,0.0866666666666667,0.0,1.0
2020-10-06,4.3119,4.3119,4.3119,4.3119,0,646.785,646.785,646.785,646.785,0,0.0,1.0
2020-10-07,4.3119,4.3119,4.3119,4.3119,0,646.785,646.785,646.785,646.785,0,0.0,1.0
2020-10-08,4.3119,4.3119,4.3119,4.3119,0,646.785,646.785,646.785,646.785,0,0.0,1.0
2020-10-09,4.3119,4.3119,4.3119,4.3119,0,646.785,646.785,646.785,646.785,0,0.0,1.0
2020-10-12,3.25,3.25,3.25,3.25,200,487.5,487.5,487.5,487.5,1.33333333333333,0.0,1.0
2020-10-13,3.25,3.25,3.25,3.25,0,487.5,487.5,487.5,487.5,0,0.0,1.0
2020-10-14,3.25,3.25,3.25,3.25,0,487.5,487.5,487.5,487.5,0,0.0,1.0
2020-10-15,3.25,3.25,3.25,3.25,0,487.5,487.5,487.5,487.5,0,0.0,1.0
2020-10-16,3.77846,4.178,3.77846,4.178,352,566.769,626.7,566.769,626.7,2.34666666666667,0.0,1.0
2020-10-19,4.1799,4.1799,4.1799,4.1799,200,626.985,626.985,626.985,626.985,1.33333333333333,0.0,1.0
2020-10-20,4.1799,4.1799,4.1799,4.1799,50,626.985,626.985,626.985,626.985,0.333333333333333,0.0,1.0
2020-10-21,4.1799,4.1799,4.1799,4.1799,0,626.985,626.985,626.985,626.985,0,0.0,1.0
2020-10-22,3.825,3.825,3.825,3.825,100,573.75,573.75,573.75,573.75,0.666666666666667,0.0,1.0
2020-10-23,3.794,3.794,3.794,3.794,151,569.1,569.1,569.1,569.1,1.00666666666667,0.0,1.0
2020-10-26,3.83,3.83,3.75,3.75,416,574.5,574.5,562.5,562.5,2.77333333333333,0.0,1.0
2020-10-27,4.1292,4.13,3.9445,3.9753,3546,619.38,619.5,591.675,596.295,23.64,0.0,1.0
2020-10-28,4.1,4.1,3.75,3.75,430,615.0,615.0,562.5,562.5,2.86666666666667,0.0,1.0
2020-10-29,4.1,4.1,4.1,4.1,5,615.0,615.0,615.0,615.0,0.0333333333333333,0.0,1.0
2020-10-30,4.1,4.1,4.1,4.1,1,615.0,615.0,615.0,615.0,0.00666666666666667,0.0,1.0
2020-11-02,3.765,3.77,3.765,3.77,460,564.75,565.5,564.75,565.5,3.06666666666667,0.0,1.0
2020-11-03,3.765,3.765,3.765,3.765,0,564.75,564.75,564.75,564.75,0,0.0,1.0
2020-11-04,4.1,4.25,4.1,4.1,2361,615.0,637.5,615.0,615.0,15.74,0.0,1.0
2020-11-05,4.21,4.21,4.2,4.2,1442,631.5,631.5,630.0,630.0,9.61333333333333,0.0,1.0
2020-11-06,4.21,4.21,4.21,4.21,40,631.5,631.5,631.5,631.5,0.266666666666667,0.0,1.0
2020-11-09,4.21,4.21,4.21,4.21,99,631.5,631.5,631.5,631.5,0.66,0.0,1.0
2020-11-10,4.21,4.21,4.21,4.21,30,631.5,631.5,631.5,631.5,0.2,0.0,1.0
2020-11-11,3.99,3.99,3.97043,3.97043,800,598.5,598.5,595.5645,595.5645,5.33333333333333,0.0,1.0
2020-11-12,3.99,3.99,3.99,3.99,0,598.5,598.5,598.5,598.5,0,0.0,1.0
2020-11-13,3.99,3.99,3.99,3.99,0,598.5,598.5,598.5,598.5,0,0.0,1.0
2020-11-16,3.99,3.99,3.99,3.99,0,598.5,598.5,598.5,598.5,0,0.0,1.0
2020-11-17,3.99,3.99,3.99,3.99,0,598.5,598.5,598.5,598.5,0,0.0,1.0
2020-11-18,3.99,3.99,3.99,3.99,0,598.5,598.5,598.5,598.5,0,0.0,1.0
2020-11-19,3.99,3.99,3.99,3.99,0,598.5,598.5,598.5,598.5,0,0.0,1.0
2020-11-20,3.858,3.89,3.858,3.89,1666,578.7,583.5,578.7,583.5,11.1066666666667,0.0,1.0
2020-11-23,3.858,3.858,3.858,3.858,0,578.7,578.7,578.7,578.7,0,0.0,1.0
2020-11-24,3.858,3.858,3.858,3.858,1666,578.7,578.7,578.7,578.7,11.1066666666667,0.0,1.0
2020-11-25,3.858,3.858,3.858,3.858,0,578.7,578.7,578.7,578.7,0,0.0,1.0
2020-11-27,3.858,3.858,3.858,3.858,66,578.7,578.7,578.7,578.7,0.44,0.0,1.0
2020-11-30,3.6906,3.7705,3.6906,3.7705,1071,553.59,565.575,553.59,565.575,7.14,0.0,1.0
2020-12-01,3.86,3.86,3.86,3.86,260,579.0,579.0,579.0,579.0,1.73333333333333,0.0,1.0
2020-12-02,4.1,4.11,4.09,4.09,1070,615.0,616.5,613.5,613.5,7.13333333333333,0.0,1.0
2020-12-03,3.8322,3.8322,3.8322,3.8322,1000,574.83,574.83,574.83,574.83,6.66666666666667,0.0,1.0
2020-12-04,3.78,4.0,3.78,4.0,307,567.0,600.0,567.0,600.0,2.04666666666667,0.0,1.0
2020-12-07,3.5206,3.72,3.5206,3.72,740,528.09,558.0,528.09,558.0,4.93333333333333,0.0,1.0
2020-12-08,3.81,3.81,3.76,3.77611,580,571.5,571.5,564.0,566.4165,3.86666666666667,0.0,1.0
2020-12-09,3.81,3.81,3.81,3.81,33,571.5,571.5,571.5,571.5,0.22,0.0,1.0
2020-12-10,4.34,4.34,3.81,3.81,6729,651.0,651.0,571.5,571.5,44.86,0.0,1.0
2020-12-11,3.77,4.10332,3.51,4.10332,4277,565.5,615.498,526.5,615.498,28.5133333333333,0.0,1.0
2020-12-14,3.64,3.93,3.52347,3.69,2337,546.0,589.5,528.5205,553.5,15.58,0.0,1.0
2020-12-15,4.325,4.33,3.57,3.57,1414,648.75,649.5,535.5,535.5,9.42666666666667,0.0,1.0
2020-12-16,4.23,4.71,4.23,4.71,1198,634.5,706.5,634.5,706.5,7.98666666666667,0.0,1.0
2020-12-17,3.8434,3.8434,3.84,3.84,521,576.51,576.51,576.0,576.0,3.47333333333333,0.0,1.0
2020-12-18,3.8434,3.8434,3.8434,3.8434,0,576.51,576.51,576.51,576.51,0,0.0,1.0
2020-12-21,3.8434,3.8434,3.8434,3.8434,0,576.51,576.51,576.51,576.51,0,0.0,1.0
2020-12-22,3.482,3.482,3.482,3.482,150,522.3,522.3,522.3,522.3,1,0.0,1.0
2020-12-23,4.145,4.2095,3.93621,3.93621,1920,621.75,631.425,590.4315,590.4315,12.8,0.0,1.0
2020-12-24,4.145,4.145,4.145,4.145,58,621.75,621.75,621.75,621.75,0.386666666666667,0.0,1.0
2020-12-28,5.34,5.34,5.34,5.34,627,801.0,801.0,801.0,801.0,4.18,0.0,1.0
2020-12-29,4.08499,4.78,4.08499,4.45583,1033,612.7485,717.0,612.7485,668.3745,6.88666666666667,0.0,1.0
2020-12-30,4.08499,4.08499,4.08499,4.08499,66,612.7485,612.7485,612.7485,612.7485,0.44,0.0,1.0
2020-12-31,4.17,4.5,4.12,4.2151,645,625.5,675.0,618.0,632.265,4.3,0.0,1.0
2021-01-04,4.17,4.17,4.17,4.17,0,625.5,625.5,625.5,625.5,0,0.0,1.0
2021-01-05,4.8116,4.81243,4.439,4.439,1118,721.74,721.8645,665.85,665.85,7.45333333333333,0.0,1.0
2021-01-06,4.8116,4.8116,4.8116,4.8116,6,721.74,721.74,721.74,721.74,0.04,0.0,1.0
2021-01-07,5.90882,5.90882,5.5,5.5,2070,886.323,886.323,825.0,825.0,13.8,0.0,1.0
2021-01-08,5.90882,5.90882,5.90882,5.90882,0,886.323,886.323,886.323,886.323,0,0.0,1.0
2021-01-11,5.2147,5.2147,5.2147,5.2147,100,782.205,782.205,782.205,782.205,0.666666666666667,0.0,1.0
2021-01-12,5.43,6.05,5.43,6.05,1668,814.5,907.5,814.5,907.5,11.12,0.0,1.0
2021-01-13,5.43,5.43,5.43,5.43,0,814.5,814.5,814.5,814.5,0,0.0,1.0
2021-01-14,5.43,5.43,5.43,5.43,0,814.5,814.5,814.5,814.5,0,0.0,1.0
2021-01-15,5.51,5.51,5.51,5.51,866,826.5,826.5,826.5,826.5,5.77333333333333,0.0,1.0
2021-01-19,5.5,5.5,5.5,5.5,245,825.0,825.0,825.0,825.0,1.63333333333333,0.0,1.0
2021-01-20,5.18,5.26199,5.18,5.26199,2300,777.0,789.2985,777.0,789.2985,15.3333333333333,0.0,1.0
2021-01-21,5.18,5.18,5.18,5.18,10,777.0,777.0,777.0,777.0,0.0666666666666667,0.0,1.0
2021-01-22,5.18,5.18,5.18,5.18,51,777.0,777.0,777.0,777.0,0.34,0.0,1.0
2021-01-25,5.18,5.18,5.18,5.18,90,777.0,777.0,777.0,777.0,0.6,0.0,1.0
2021-01-26,5.18,5.18,5.18,5.18,0,777.0,777.0,777.0,777.0,0,0.0,1.0
2021-01-27,5.14,5.15,5.14,5.14642,420,771.0,772.5,771.0,771.963,2.8,0.0,1.0
2021-01-28,4.75,4.75,4.75,4.75,142,712.5,712.5,712.5,712.5,0.946666666666667,0.0,1.0
2021-01-29,4.75,4.75,4.75,4.75,4,712.5,712.5,712.5,712.5,0.0266666666666667,0.0,1.0
2021-02-01,3.88211,3.89,3.51,3.66999,3254,582.3165,583.5,526.5,550.4985,21.6933333333333,0.0,1.0
2021-02-02,3.88,3.88,3.88,3.88,20,582.0,582.0,582.0,582.0,0.133333333333333,0.0,1.0
2021-02-03,4.67,4.67,4.29,4.29,2199,700.5,700.5,643.5,643.5,14.66,0.0,1.0
2021-02-04,4.67,4.67,4.67,4.67,11,700.5,700.5,700.5,700.5,0.0733333333333333,0.0,1.0
2021-02-05,4.03,4.1901,4.03,4.1901,1500,604.5,628.515,604.5,628.515,10,0.0,1.0
2021-02-08,3.99226,4.07066,3.99226,4.05,462,598.839,610.599,598.839,607.5,3.08,0.0,1.0
2021-02-09,4.33,4.39,4.33,4.39,1002,649.5,658.5,649.5,658.5,6.68,0.0,1.0
2021-02-10,4.33,4.33,4.33,4.33,1002,649.5,649.5,649.5,649.5,6.68,0.0,1.0
2021-02-11,4.5,4.5,4.27,4.33,3962,675.0,675.0,640.5,649.5,26.4133333333333,0.0,1.0
2021-02-12,4.798,4.798,4.7069,4.7069,5672,719.7,719.7,706.035,706.035,37.8133333333333,0.0,1.0
2021-02-16,5.22,5.2841,4.89,4.89,4389,783.0,792.615,733.5,733.5,29.26,0.0,1.0
2021-02-17,5.47,5.47,4.94,5.23,3585,820.5,820.5,741.0,784.5,23.9,0.0,1.0
2021-02-18,5.47,5.55,5.14,5.55,3585,820.5,832.5,771.0,832.5,23.9,0.0,1.0
2021-02-19,6.16908,6.16908,5.59,5.59,554,925.362,925.362,838.5,838.5,3.69333333333333,0.0,1.0
2021-02-22,6.03,6.35,6.03,6.2,2571,904.5,952.5,904.5,930.0,17.14,0.0,1.0
2021-02-23,5.95,6.018,5.95,6.018,2095,892.5,902.7,892.5,902.7,13.9666666666667,0.0,1.0
2021-02-24,3.9,4.24,3.4,4.24,2545226,585.0,636.0,510.0,636.0,16968.1733333333,0.0,1.0
2021-02-25,3.7,3.95,3.55,3.88,970099,555.0,592.5,532.5,582.0,6467.32666666667,0.0,1.0
2021-02-26,3.4,3.715,3.32,3.65,905228,510.0,557.25,498.0,547.5,6034.85333333333,0.0,1.0
2021-03-01,3.85,3.92,3.61,3.85,2948023,577.5,588.0,541.5,577.5,19653.4866666667,0.0,1.0
2021-03-02,3.52,3.8,3.33,3.58,1343016,528.0,570.0,499.5,537.0,8953.44,0.0,1.0
2021-03-03,3.54,3.85,3.38,3.65,929879,531.0,577.5,507.0,547.5,6199.19333333333,0.0,1.0
2021-03-04,3.15,3.47,2.9,3.46,683427,472.5,520.5,435.0,519.0,4556.18,0.0,1.0
2021-03-05,3.22,3.3399,2.89,3.3,766173,483.0,500.985,433.5,495.0,5107.82,0.0,1.0
2021-03-08,3.15,3.37,3.08,3.23,464613,472.5,505.5,462.0,484.5,3097.42,0.0,1.0
2021-03-09,3.4099,3.57,3.15,3.36,730928,511.485,535.5,472.5,504.0,4872.85333333333,0.0,1.0
2021-03-10,3.43,3.58,3.26,3.48,428788,514.5,537.0,489.0,522.0,2858.58666666667,0.0,1.0
2021-03-11,3.71,3.84,3.35,3.51,927904,556.5,576.0,502.5,526.5,6186.02666666667,0.0,1.0
2021-03-12,3.74,3.7899,3.52,3.54,482395,561.0,568.485,528.0,531.0,3215.96666666667,0.0,1.0
2021-03-15,4.01,4.23,3.77,3.95,1535550,601.5,634.5,565.5,592.5,10237,0.0,1.0
2021-03-16,3.85,4.08,3.71,3.95,923680,577.5,612.0,556.5,592.5,6157.86666666667,0.0,1.0
2021-03-17,4.01,4.17,3.72,3.85,737361,601.5,625.5,558.0,577.5,4915.74,0.0,1.0
2021-03-18,3.88,4.05,3.8,4.0,345299,582.0,607.5,570.0,600.0,2301.99333333333,0.0,1.0
2021-03-19,3.93,3.95,3.6,3.84,452755,589.5,592.5,540.0,576.0,3018.36666666667,0.0,1.0
2021-03-22,3.9136,3.92,3.75,3.9,198416,587.04,588.0,562.5,585.0,1322.77333333333,0.0,1.0
2021-03-23,3.75,3.91,3.73,3.85,252906,562.5,586.5,559.5,577.5,1686.04,0.0,1.0
2021-03-24,3.4,3.73,3.3,3.68,356836,510.0,559.5,495.0,552.0,2378.90666666667,0.0,1.0
2021-03-25,3.35,3.4,2.96,3.09,488521,502.5,510.0,444.0,463.5,3256.80666666667,0.0,1.0
2021-03-26,3.48,3.75,3.3801,3.47,527806,522.0,562.5,507.015,520.5,3518.70666666667,0.0,1.0
2021-03-29,3.55,3.66,3.36,3.45,245035,532.5,549.0,504.0,517.5,1633.56666666667,0.0,1.0
2021-03-30,3.5679,3.64,3.36,3.46,198451,535.185,546.0,504.0,519.0,1323.00666666667,0.0,1.0
2021-03-31,3.86,3.93,3.61,3.64,552787,579.0,589.5,541.5,546.0,3685.24666666667,0.0,1.0
2021-04-01,3.8,3.85,3.65,3.81,296171,570.0,577.5,547.5,571.5,1974.47333333333,0.0,1.0
2021-04-05,4.23,4.35,3.85,3.91,1981933,634.5,652.5,577.5,586.5,13212.8866666667,0.0,1.0
2021-04-06,4.36,4.57,4.24,4.24,1823781,654.0,685.5,636.0,636.0,12158.54,0.0,1.0
2021-04-07,4.33,4.46,4.12,4.46,1016488,649.5,669.0,618.0,669.0,6776.58666666667,0.0,1.0
2021-04-08,4.38,4.6498,4.02,4.3724,2821132,657.0,697.47,603.0,655.86,18807.5466666667,0.0,1.0
2021-04-09,5.21,5.21,4.4,4.48,7042910,781.5,781.5,660.0,672.0,46952.7333333333,0.0,1.0
2021-04-12,3.92,5.35,3.64,5.301,12954250,588.0,802.5,546.0,795.15,86361.6666666667,0.0,1.0
2021-04-13,3.61,3.8,3.41,3.54,2023903,541.5,570.0,511.5,531.0,13492.6866666667,0.0,1.0
2021-04-14,3.2,3.57,3.17,3.5,1680463,480.0,535.5,475.5,525.0,11203.0866666667,0.0,1.0
2021-04-15,3.24,3.37,3.16,3.26,759933,486.0,505.5,474.0,489.0,5066.22,0.0,1.0
2021-04-16,3.26,3.3149,3.11,3.24,561361,489.0,497.235,466.5,486.0,3742.40666666667,0.0,1.0
2021-04-19,3.12,3.29,3.02,3.27,438422,468.0,493.5,453.0,490.5,2922.81333333333,0.0,1.0
2021-04-20,2.89,3.09,2.8149,3.07,562744,433.5,463.5,422.235,460.5,3751.62666666667,0.0,1.0
2021-04-21,3.03,3.08,2.8401,2.85,540816,454.5,462.0,426.015,427.5,3605.44,0.0,1.0
2021-04-22,2.97,3.1,2.93,3.09,591590,445.5,465.0,439.5,463.5,3943.93333333333,0.0,1.0
2021-04-23,3.28,3.31,2.95,3.01,608048,492.0,496.5,442.5,451.5,4053.65333333333,0.0,1.0
2021-04-26,3.43,3.45,3.31,3.4,581035,514.5,517.5,496.5,510.0,3873.56666666667,0.0,1.0
2021-04-27,3.53,3.67,3.4,3.5675,496276,529.5,550.5,510.0,535.125,3308.50666666667,0.0,1.0
2021-04-28,3.63,3.6938,3.3,3.5,926209,544.5,554.07,495.0,525.0,6174.72666666667,0.0,1.0
2021-04-29,3.465,3.69,3.4,3.69,337410,519.75,553.5,510.0,553.5,2249.4,0.0,1.0
2021-04-30,3.69,3.95,3.36,3.49,3979669,553.5,592.5,504.0,523.5,26531.1266666667,0.0,1.0
2021-05-03,3.82,4.0,3.7,3.9,1461751,573.0,600.0,555.0,585.0,9745.00666666667,0.0,1.0
2021-05-04,3.44,3.8,3.35,3.7,639512,516.0,570.0,502.5,555.0,4263.41333333333,0.0,1.0
2021-05-05,3.39,3.582,3.31,3.52,293981,508.5,537.3,496.5,528.0,1959.87333333333,0.0,1.0
2021-05-06,3.15,3.3899,3.11,3.37,454137,472.5,508.485,466.5,505.5,3027.58,0.0,1.0
2021-05-07,3.3,3.39,3.2,3.23,279375,495.0,508.5,480.0,484.5,1862.5,0.0,1.0
2021-05-10,3.185,3.3599,3.15,3.31,203818,477.75,503.985,472.5,496.5,1358.78666666667,0.0,1.0
2021-05-11,3.23,3.3,3.03,3.13,279534,484.5,495.0,454.5,469.5,1863.56,0.0,1.0
2021-05-12,3.21,3.3099,3.16,3.19,198603,481.5,496.485,474.0,478.5,1324.02,0.0,1.0
2021-05-13,3.08,3.3386,3.0611,3.21,256363,462.0,500.79,459.165,481.5,1709.08666666667,0.0,1.0
2021-05-14,3.16,3.22,3.1,3.1,272161,474.0,483.0,465.0,465.0,1814.40666666667,0.0,1.0
2021-05-17,3.15,3.25,3.06,3.15,262492,472.5,487.5,459.0,472.5,1749.94666666667,0.0,1.0
2021-05-18,3.08,3.1665,3.06,3.1,328709,462.0,474.975,459.0,465.0,2191.39333333333,0.0,1.0
2021-05-19,2.97,3.03,2.82,2.94,391300,445.5,454.5,423.0,441.0,2608.66666666667,0.0,1.0
2021-05-20,3.12,3.19,2.93,2.96,285834,468.0,478.5,439.5,444.0,1905.56,0.0,1.0
2021-05-21,3.08,3.2,3.03,3.14,320327,462.0,480.0,454.5,471.0,2135.51333333333,0.0,1.0
2021-05-24,3.1,3.14,3.0,3.08,327389,465.0,471.0,450.0,462.0,2182.59333333333,0.0,1.0
2021-05-25,3.15,3.18,3.01,3.13,324087,472.5,477.0,451.5,469.5,2160.58,0.0,1.0
2021-05-26,3.14,3.16,3.08,3.15,269144,471.0,474.0,462.0,472.5,1794.29333333333,0.0,1.0
2021-05-27,3.16,3.22,3.0912,3.16,248599,474.0,483.0,463.68,474.0,1657.32666666667,0.0,1.0
2021-05-28,3.27,3.34,3.16,3.28,179566,490.5,501.0,474.0,492.0,1197.10666666667,0.0,1.0
2021-06-01,3.18,3.3225,3.14,3.25,258354,477.0,498.375,471.0,487.5,1722.36,0.0,1.0
2021-06-02,6.18,9.0,5.66,6.61,144713975,927.0,1350.0,849.0,991.5,964759.833333333,0.0,1.0
2021-06-03,6.05,7.5,5.52,6.29,13223849,907.5,1125.0,828.0,943.5,88158.9933333333,0.0,1.0
2021-06-04,5.15,5.83,5.0,5.81,4086234,772.5,874.5,750.0,871.5,27241.56,0.0,1.0
2021-06-07,5.57,5.68,5.16,5.25,2797163,835.5,852.0,774.0,787.5,18647.7533333333,0.0,1.0
2021-06-08,5.15,5.8,5.0,5.59,2195223,772.5,870.0,750.0,838.5,14634.82,0.0,1.0
2021-06-09,5.84,6.39,5.11,5.2561,7424189,876.0,958.5,766.5,788.415,49494.5933333333,0.0,1.0
2021-06-10,5.79,6.13,5.54,5.93,2910505,868.5,919.5,831.0,889.5,19403.3666666667,0.0,1.0
2021-06-11,5.72,5.98,5.47,5.94,1926694,858.0,897.0,820.5,891.0,12844.6266666667,0.0,1.0
2021-06-14,5.53,5.79,5.35,5.79,1424294,829.5,868.5,802.5,868.5,9495.29333333333,0.0,1.0
2021-06-15,6.03,6.22,5.4188,5.48,2141438,904.5,933.0,812.82,822.0,14276.2533333333,0.0,1.0
2021-06-16,6.57,7.58,6.33,6.65,19436673,985.5,1137.0,949.5,997.5,129577.82,0.0,1.0
2021-06-17,5.65,5.98,5.4,5.755,2506921,847.5,897.0,810.0,863.25,16712.8066666667,0.0,1.0
2021-06-18,5.48,5.74,5.46,5.54,682803,822.0,861.0,819.0,831.0,4552.02,0.0,1.0
2021-06-21,5.06,5.69,5.01,5.48,1480790,759.0,853.5,751.5,822.0,9871.93333333333,0.0,1.0
2021-06-22,5.28,5.3941,5.1,5.12,456436,792.0,809.115,765.0,768.0,3042.90666666667,0.0,1.0
2021-06-23,5.52,5.6,5.22,5.4,742599,828.0,840.0,783.0,810.0,4950.66,0.0,1.0
2021-06-24,5.94,5.94,5.55,5.64,1069779,891.0,891.0,832.5,846.0,7131.86,0.0,1.0
2021-06-25,5.37,5.6,5.25,5.54,1934079,805.5,840.0,787.5,831.0,12893.86,0.0,1.0
2021-06-28,5.39,5.6,5.35,5.5,822997,808.5,840.0,802.5,825.0,5486.64666666667,0.0,1.0
2021-06-29,5.24,5.57,5.2,5.48,1045183,786.0,835.5,780.0,822.0,6967.88666666667,0.0,1.0
2021-06-30,5.33,5.7,5.16,5.3,1252027,799.5,855.0,774.0,795.0,8346.84666666667,0.0,1.0
2021-07-01,4.95,5.38,4.89,5.35,1306817,742.5,807.0,733.5,802.5,8712.11333333333,0.0,1.0
2021-07-02,5.0,5.1,4.61,4.9576,1510200,750.0,765.0,691.5,743.64,10068,0.0,1.0
2021-07-06,4.86,5.23,4.76,5.04,1319752,729.0,784.5,714.0,756.0,8798.34666666667,0.0,1.0
2021-07-07,5.2,5.25,4.62,4.7,1400044,780.0,787.5,693.0,705.0,9333.62666666667,0.0,1.0
2021-07-08,4.76,5.18,4.66,5.15,1308999,714.0,777.0,699.0,772.5,8726.66,0.0,1.0
2021-07-09,5.63,6.44,4.9,4.97,7583189,844.5,966.0,735.0,745.5,50554.5933333333,0.0,1.0
2021-07-12,5.82,5.93,5.4,5.55,2461080,873.0,889.5,810.0,832.5,16407.2,0.0,1.0
2021-07-13,5.85,6.8,5.56,5.96,11271378,877.5,1020.0,834.0,894.0,75142.52,0.0,1.0
2021-07-14,5.29,6.04,5.0,5.85,2037947,793.5,906.0,750.0,877.5,13586.3133333333,0.0,1.0
2021-07-15,4.91,5.28,4.75,5.19,1317425,736.5,792.0,712.5,778.5,8782.83333333333,0.0,1.0
2021-07-16,4.76,5.09,4.66,4.84,964642,714.0,763.5,699.0,726.0,6430.94666666667,0.0,1.0
2021-07-19,4.51,4.89,4.36,4.71,983033,676.5,733.5,654.0,706.5,6553.55333333333,0.0,1.0
2021-07-20,4.54,4.55,4.31,4.52,793296,681.0,682.5,646.5,678.0,5288.64,0.0,1.0
2021-07-21,4.65,4.7,4.4144,4.46,385296,697.5,705.0,662.16,669.0,2568.64,0.0,1.0
2021-07-22,4.4,4.68,4.3,4.56,739184,660.0,702.0,645.0,684.0,4927.89333333333,0.0,1.0
2021-07-23,4.45,4.4744,4.25,4.47,533712,667.5,671.16,637.5,670.5,3558.08,0.0,1.0
2021-07-26,4.73,4.89,4.4,4.4,676331,709.5,733.5,660.0,660.0,4508.87333333333,0.0,1.0
2021-07-27,4.43,4.7826,4.41,4.64,438634,664.5,717.39,661.5,696.0,2924.22666666667,0.0,1.0
2021-07-28,4.93,5.08,4.37,4.502,1006791,739.5,762.0,655.5,675.3,6711.94,0.0,1.0
2021-07-29,5.49,5.58,4.8892,4.89,2657136,823.5,837.0,733.38,733.5,17714.24,0.0,1.0
2021-07-30,5.08,5.4,4.92,5.4,1335486,762.0,810.0,738.0,810.0,8903.24,0.0,1.0
2021-08-02,5.23,5.4388,5.045,5.15,957844,784.5,815.82,756.75,772.5,6385.62666666667,0.0,1.0
2021-08-03,5.31,5.39,4.86,5.23,1960775,796.5,808.5,729.0,784.5,13071.8333333333,0.0,1.0
2021-08-04,5.02,6.1536,4.93,5.32,14214211,753.0,923.04,739.5,798.0,94761.4066666667,0.0,1.0
2021-08-05,5.17,5.2096,4.64,4.96,2047312,775.5,781.44,696.0,744.0,13648.7466666667,0.0,1.0
2021-08-06,5.79,5.88,5.0,5.16,3041901,868.5,882.0,750.0,774.0,20279.34,0.0,1.0
2021-08-09,5.67,6.14,5.56,5.92,3134382,850.5,921.0,834.0,888.0,20895.88,0.0,1.0
2021-08-10,5.95,5.97,5.5,5.65,1417860,892.5,895.5,825.0,847.5,9452.4,0.0,1.0
2021-08-11,6.15,6.15,5.88,6.0,1515824,922.5,922.5,882.0,900.0,10105.4933333333,0.0,1.0
2021-08-12,6.15,6.38,5.69,6.13,2262146,922.5,957.0,853.5,919.5,15080.9733333333,0.0,1.0
2021-08-13,6.0,6.1303,5.94,6.06,900299,900.0,919.545,891.0,909.0,6001.99333333333,0.0,1.0
2021-08-16,5.29,5.917,5.28,5.917,1584515,793.5,887.55,792.0,887.55,10563.4333333333,0.0,1.0
2021-08-17,5.28,5.53,5.26,5.41,812322,792.0,829.5,789.0,811.5,5415.48,0.0,1.0
2021-08-18,5.7,5.85,5.21,5.42,1273299,855.0,877.5,781.5,813.0,8488.66,0.0,1.0
2021-08-19,5.16,6.37,5.09,6.09,4842012,774.0,955.5,763.5,913.5,32280.08,0.0,1.0
2021-08-20,5.21,5.3,5.13,5.2,563504,781.5,795.0,769.5,780.0,3756.69333333333,0.0,1.0
2021-08-23,5.46,5.52,5.19,5.24,380040,819.0,828.0,778.5,786.0,2533.6,0.0,1.0
2021-08-24,5.58,5.655,5.4,5.51,356558,837.0,848.25,810.0,826.5,2377.05333333333,0.0,1.0
2021-08-25,6.03,6.08,5.47,5.61,1018957,904.5,912.0,820.5,841.5,6793.04666666667,0.0,1.0
2021-08-26,6.09,6.27,5.7744,5.93,1075632,913.5,940.5,866.16,889.5,7170.88,0.0,1.0
2021-08-27,6.41,6.49,6.0138,6.1,1567647,961.5,973.5,902.07,915.0,10450.98,0.0,1.0
2021-08-30,6.79,6.955,6.41,6.5,1350074,1018.5,1043.25,961.5,975.0,9000.49333333333,0.0,1.0
2021-08-31,6.79,7.21,6.47,6.85,3498819,1018.5,1081.5,970.5,1027.5,23325.46,0.0,1.0
2021-09-01,6.72,6.93,6.4124,6.65,3152097,1008.0,1039.5,961.86,997.5,21013.98,0.0,1.0
2021-09-02,6.88,6.89,6.49,6.62,999689,1032.0,1033.5,973.5,993.0,6664.59333333333,0.0,1.0
2021-09-03,6.9,7.05,6.72,6.79,960739,1035.0,1057.5,1008.0,1018.5,6404.92666666667,0.0,1.0
2021-09-07,6.71,6.83,6.41,6.83,899987,1006.5,1024.5,961.5,1024.5,5999.91333333333,0.0,1.0
2021-09-08,7.33,7.44,6.62,6.86,2079457,1099.5,1116.0,993.0,1029.0,13863.0466666667,0.0,1.0
2021-09-09,7.73,8.5,7.4,7.51,12815474,1159.5,1275.0,1110.0,1126.5,85436.4933333333,0.0,1.0
2021-09-10,7.55,8.14,7.1,7.52,2989557,1132.5,1221.0,1065.0,1128.0,19930.38,0.0,1.0
2021-09-13,7.71,7.85,7.2414,7.6,1870288,1156.5,1177.5,1086.21,1140.0,12468.5866666667,0.0,1.0
2021-09-14,7.3,7.71,7.25,7.71,1260918,1095.0,1156.5,1087.5,1156.5,8406.12,0.0,1.0
2021-09-15,7.17,7.4054,6.85,7.37,1657119,1075.5,1110.81,1027.5,1105.5,11047.46,0.0,1.0
2021-09-16,7.56,7.7,7.022,7.09,1535565,1134.0,1155.0,1053.3,1063.5,10237.1,0.0,1.0
2021-09-17,7.86,7.87,7.22,7.54,1507017,1179.0,1180.5,1083.0,1131.0,10046.78,0.0,1.0
2021-09-20,7.17,7.68,7.0301,7.5,1795141,1075.5,1152.0,1054.515,1125.0,11967.6066666667,0.0,1.0
2021-09-21,7.51,7.62,7.09,7.26,2025474,1126.5,1143.0,1063.5,1089.0,13503.16,0.0,1.0
2021-09-22,8.03,8.28,7.38,7.71,5341648,1204.5,1242.0,1107.0,1156.5,35610.9866666667,0.0,1.0
2021-09-23,8.28,8.53,8.0,8.1739,3203881,1242.0,1279.5,1200.0,1226.085,21359.2066666667,0.0,1.0
2021-09-24,9.19,9.45,8.12,8.2,10049423,1378.5,1417.5,1218.0,1230.0,66996.1533333333,0.0,1.0
2021-09-27,8.89,9.23,8.2001,9.2,2790505,1333.5,1384.5,1230.015,1380.0,18603.3666666667,0.0,1.0
2021-09-28,9.28,9.5,8.51,8.5386,3434659,1392.0,1425.0,1276.5,1280.79,22897.7266666667,0.0,1.0
2021-09-29,8.0,9.3,7.82,9.3,4943314,1200.0,1395.0,1173.0,1395.0,32955.4266666667,0.0,1.0
2021-09-30,8.1,8.55,7.95,8.05,2352613,1215.0,1282.5,1192.5,1207.5,15684.0866666667,0.0,1.0
2021-10-01,8.14,8.3,7.31,8.02,2785841,1221.0,1245.0,1096.5,1203.0,18572.2733333333,0.0,1.0
2021-10-04,7.43,8.14,7.34,8.01,1353794,1114.5,1221.0,1101.0,1201.5,9025.29333333333,0.0,1.0
2021-10-05,7.47,7.7599,7.36,7.49,1415095,1120.5,1163.985,1104.0,1123.5,9433.96666666667,0.0,1.0
2021-10-06,7.15,7.43,6.91,7.2,1134275,1072.5,1114.5,1036.5,1080.0,7561.83333333333,0.0,1.0
2021-10-07,7.32,7.59,7.2,7.25,860267,1098.0,1138.5,1080.0,1087.5,5735.11333333333,0.0,1.0
2021-10-08,7.24,7.39,7.0401,7.32,773474,1086.0,1108.5,1056.015,1098.0,5156.49333333333,0.0,1.0
2021-10-11,7.1,7.3977,7.05,7.06,661226,1065.0,1109.655,1057.5,1059.0,4408.17333333333,0.0,1.0
2021-10-12,8.23,8.38,7.1114,7.12,2568316,1234.5,1257.0,1066.71,1068.0,17122.1066666667,0.0,1.0
2021-10-13,7.85,8.49,7.8,8.1,2024649,1177.5,1273.5,1170.0,1215.0,13497.66,0.0,1.0
2021-10-14,7.77,8.15,7.63,7.95,1193856,1165.5,1222.5,1144.5,1192.5,7959.04,0.0,1.0
2021-10-15,8.19,8.2693,7.8,7.85,747938,1228.5,1240.395,1170.0,1177.5,4986.25333333333,0.0,1.0
2021-10-18,7.85,8.11,7.75,8.1,531112,1177.5,1216.5,1162.5,1215.0,3540.74666666667,0.0,1.0
2021-10-19,7.85,7.9999,7.74,7.97,505825,1177.5,1199.985,1161.0,1195.5,3372.16666666667,0.0,1.0
2021-10-20,7.71,7.92,7.44,7.89,1085269,1156.5,1188.0,1116.0,1183.5,7235.12666666667,0.0,1.0
2021-10-21,7.63,7.9442,7.56,7.7,667816,1144.5,1191.63,1134.0,1155.0,4452.10666666667,0.0,1.0
2021-10-22,7.39,7.6325,7.24,7.6,799688,1108.5,1144.875,1086.0,1140.0,5331.25333333333,0.0,1.0
2021-10-25,7.64,7.69,7.15,7.35,732289,1146.0,1153.5,1072.5,1102.5,4881.92666666667,0.0,1.0
2021-10-26,7.87,8.0,7.6,7.77,1117738,1180.5,1200.0,1140.0,1165.5,7451.58666666667,0.0,1.0
2021-10-27,7.79,7.91,7.5,7.8,574320,1168.5,1186.5,1125.0,1170.0,3828.8,0.0,1.0
2021-10-28,7.76,7.91,7.6,7.7,340113,1164.0,1186.5,1140.0,1155.0,2267.42,0.0,1.0
2021-10-29,7.95,8.21,7.68,7.7,949282,1192.5,1231.5,1152.0,1155.0,6328.54666666667,0.0,1.0
2021-11-01,8.04,8.13,7.85,7.95,291874,1206.0,1219.5,1177.5,1192.5,1945.82666666667,0.0,1.0
2021-11-02,8.8,8.9631,8.05,8.2,2605264,1320.0,1344.465,1207.5,1230.0,17368.4266666667,0.0,1.0
2021-11-03,8.86,9.08,8.4,8.75,1449641,1329.0,1362.0,1260.0,1312.5,9664.27333333333,0.0,1.0
2021-11-04,9.85,10.22,8.6866,8.9,3804674,1477.5,1533.0,1302.99,1335.0,25364.4933333333,0.0,1.0
2021-11-05,10.05,10.43,9.25,9.7546,1839962,1507.5,1564.5,1387.5,1463.19,12266.4133333333,0.0,1.0
2021-11-08,10.07,10.39,9.76,10.05,1291146,1510.5,1558.5,1464.0,1507.5,8607.64,0.0,1.0
2021-11-09,9.71,10.11,9.58,9.89,673280,1456.5,1516.5,1437.0,1483.5,4488.53333333333,0.0,1.0
2021-11-10,9.46,9.98,9.331,9.57,1027441,1419.0,1497.0,1399.65,1435.5,6849.60666666667,0.0,1.0
2021-11-11,10.09,10.27,9.46,9.46,1070349,1513.5,1540.5,1419.0,1419.0,7135.66,0.0,1.0
2021-11-12,10.05,10.5,9.95,10.2,1041159,1507.5,1575.0,1492.5,1530.0,6941.06,0.0,1.0
2021-11-15,9.53,10.17,9.5,9.98,648574,1429.5,1525.5,1425.0,1497.0,4323.82666666667,0.0,1.0
2021-11-16,9.75,9.98,9.4,9.45,800379,1462.5,1497.0,1410.0,1417.5,5335.86,0.0,1.0
2021-11-17,10.1,10.48,9.5,9.65,1852962,1515.0,1572.0,1425.0,1447.5,12353.08,0.0,1.0
2021-11-18,10.1,10.2499,9.85,10.06,853448,1515.0,1537.485,1477.5,1509.0,5689.65333333333,0.0,1.0
2021-11-19,10.61,10.7,10.05,10.25,1650065,1591.5,1605.0,1507.5,1537.5,11000.4333333333,0.0,1.0
2021-11-22,10.11,10.72,10.0,10.61,1249576,1516.5,1608.0,1500.0,1591.5,8330.50666666667,0.0,1.0
2021-11-23,10.19,10.3299,9.76,9.9,818818,1528.5,1549.485,1464.0,1485.0,5458.78666666667,0.0,1.0
2021-11-24,10.21,10.35,9.82,10.17,765396,1531.5,1552.5,1473.0,1525.5,5102.64,0.0,1.0
2021-11-26,10.2,10.2898,9.55,9.9507,940369,1530.0,1543.47,1432.5,1492.605,6269.12666666667,0.0,1.0
2021-11-29,10.16,10.56,9.96,10.275,1014717,1524.0,1584.0,1494.0,1541.25,6764.78,0.0,1.0
2021-11-30,9.84,10.32,8.95,10.19,2213551,1476.0,1548.0,1342.5,1528.5,14757.0066666667,0.0,1.0
2021-12-01,9.98,12.47,9.72,9.9388,18665515,1497.0,1870.5,1458.0,1490.82,124436.766666667,0.0,1.0
2021-12-02,10.06,10.47,9.25,9.73,1681857,1509.0,1570.5,1387.5,1459.5,11212.38,0.0,1.0
2021-12-03,9.18,10.0777,9.0,10.06,2154949,1377.0,1511.655,1350.0,1509.0,14366.3266666667,0.0,1.0
2021-12-06,9.53,9.83,8.09,9.1444,2163513,1429.5,1474.5,1213.5,1371.66,14423.42,0.0,1.0
2021-12-07,9.42,10.0422,9.32,9.51,923339,1413.0,1506.33,1398.0,1426.5,6155.59333333333,0.0,1.0
2021-12-08,9.36,9.97,9.21,9.61,1166890,1404.0,1495.5,1381.5,1441.5,7779.26666666667,0.0,1.0
2021-12-09,8.87,10.1299,8.68,9.4,3346768,1330.5,1519.485,1302.0,1410.0,22311.7866666667,0.0,1.0
2021-12-10,7.9,8.5599,7.8,8.28,2748576,1185.0,1283.985,1170.0,1242.0,18323.84,0.0,1.0
2021-12-13,7.3,8.01,7.06,7.7156,2414218,1095.0,1201.5,1059.0,1157.34,16094.7866666667,0.0,1.0
2021-12-14,7.5,7.646,7.17,7.3,764174,1125.0,1146.9,1075.5,1095.0,5094.49333333333,0.0,1.0
2021-12-15,7.99,8.06,7.2,7.4,994710,1198.5,1209.0,1080.0,1110.0,6631.4,0.0,1.0
2021-12-16,8.3,9.04,8.1,8.74,7486802,1245.0,1356.0,1215.0,1311.0,49912.0133333333,0.0,1.0
2021-12-17,8.56,8.7005,8.11,8.24,964531,1284.0,1305.075,1216.5,1236.0,6430.20666666667,0.0,1.0
2021-12-20,8.19,8.45,8.0274,8.39,482196,1228.5,1267.5,1204.11,1258.5,3214.64,0.0,1.0
2021-12-21,8.99,9.1,8.14,8.14,958980,1348.5,1365.0,1221.0,1221.0,6393.2,0.0,1.0
2021-12-22,9.0,9.19,8.7,8.84,664320,1350.0,1378.5,1305.0,1326.0,4428.8,0.0,1.0
2021-12-23,9.3,9.43,8.86,8.86,665205,1395.0,1414.5,1329.0,1329.0,4434.7,0.0,1.0
2021-12-27,8.83,9.59,8.8,9.59,487455,1324.5,1438.5,1320.0,1438.5,3249.7,0.0,1.0
2021-12-28,8.5,9.09,8.39,8.78,719293,1275.0,1363.5,1258.5,1317.0,4795.28666666667,0.0,1.0
2021-12-29,8.55,8.68,8.15,8.41,335437,1282.5,1302.0,1222.5,1261.5,2236.24666666667,0.0,1.0
2021-12-30,8.35,8.68,8.32,8.43,285696,1252.5,1302.0,1248.0,1264.5,1904.64,0.0,1.0
2021-12-31,8.28,8.52,8.21,8.42,178440,1242.0,1278.0,1231.5,1263.0,1189.6,0.0,1.0
2022-01-03,8.71,8.89,8.12,8.43,520197,1306.5,1333.5,1218.0,1264.5,3467.98,0.0,1.0
2022-01-04,8.67,8.85,8.46,8.75,510384,1300.5,1327.5,1269.0,1312.5,3402.56,0.0,1.0
2022-01-05,8.57,8.86,8.39,8.65,985692,1285.5,1329.0,1258.5,1297.5,6571.28,0.0,1.0
2022-01-06,8.23,8.53,7.85,8.37,625239,1234.5,1279.5,1177.5,1255.5,4168.26,0.0,1.0
2022-01-07,8.47,8.59,7.96,8.11,662074,1270.5,1288.5,1194.0,1216.5,4413.82666666667,0.0,1.0
2022-01-10,8.18,8.2999,7.88,8.2,563670,1227.0,1244.985,1182.0,1230.0,3757.8,0.0,1.0
2022-01-11,8.28,8.3259,7.975,8.2,448974,1242.0,1248.885,1196.25,1230.0,2993.16,0.0,1.0
2022-01-12,8.09,8.33,8.0,8.3,370610,1213.5,1249.5,1200.0,1245.0,2470.73333333333,0.0,1.0
2022-01-13,8.12,8.25,7.8138,8.0812,736484,1218.0,1237.5,1172.07,1212.18,4909.89333333333,0.0,1.0
2022-01-14,8.45,8.45,7.95,8.0,659012,1267.5,1267.5,1192.5,1200.0,4393.41333333333,0.0,1.0
2022-01-18,8.26,8.72,8.085,8.28,754618,1239.0,1308.0,1212.75,1242.0,5030.78666666667,0.0,1.0
2022-01-19,8.03,8.45,7.96,8.25,668954,1204.5,1267.5,1194.0,1237.5,4459.69333333333,0.0,1.0
2022-01-20,8.08,8.4,8.0101,8.06,476707,1212.0,1260.0,1201.515,1209.0,3178.04666666667,0.0,1.0
2022-01-21,7.16,8.0499,7.07,8.0,1609471,1074.0,1207.485,1060.5,1200.0,10729.8066666667,0.0,1.0
2022-01-24,6.5,6.6499,5.41,6.29,3423241,975.0,997.484999999999,811.5,943.5,22821.6066666667,0.0,1.0
2022-01-25,6.26,6.48,6.0,6.28,959483,939.0,972.0,900.0,942.0,6396.55333333333,0.0,1.0
2022-01-26,6.07,6.77,5.95,6.35,1406147,910.5,1015.5,892.5,952.5,9374.31333333333,0.0,1.0
2022-01-27,6.12,6.32,5.94,6.18,612400,918.0,948.0,891.0,927.0,4082.66666666667,0.0,1.0
2022-01-28,5.91,6.19,5.64,6.07,1481561,886.5,928.5,846.0,910.5,9877.07333333333,0.0,1.0
2022-01-31,6.32,6.46,5.8507,5.89,381030,948.0,969.0,877.605,883.5,2540.2,0.0,1.0
2022-02-01,6.62,6.88,6.2,6.38,413262,993.0,1032.0,930.0,957.0,2755.08,0.0,1.0
2022-02-02,6.48,6.882,6.23,6.64,739256,972.0,1032.3,934.5,996.0,4928.37333333333,0.0,1.0
2022-02-03,6.36,6.88,6.23,6.23,318513,954.0,1032.0,934.5,934.5,2123.42,0.0,1.0
2022-02-04,6.64,6.76,6.34,6.4,176982,996.0,1014.0,951.0,960.0,1179.88,0.0,1.0
2022-02-07,7.17,7.355,6.5501,6.61,553674,1075.5,1103.25,982.515,991.5,3691.16,0.0,1.0
2022-02-08,7.45,7.45,7.02,7.12,600818,1117.5,1117.5,1053.0,1068.0,4005.45333333333,0.0,1.0
2022-02-09,7.95,7.98,7.47,7.5,404809,1192.5,1197.0,1120.5,1125.0,2698.72666666667,0.0,1.0
2022-02-10,7.84,8.18,7.7123,7.9,890504,1176.0,1227.0,1156.845,1185.0,5936.69333333333,0.0,1.0
2022-02-11,7.56,8.11,7.36,7.75,436036,1134.0,1216.5,1104.0,1162.5,2906.90666666667,0.0,1.0
2022-02-14,7.49,8.15,7.37,7.9,459123,1123.5,1222.5,1105.5,1185.0,3060.82,0.0,1.0
2022-02-15,7.66,7.7899,7.51,7.71,264285,1149.0,1168.485,1126.5,1156.5,1761.9,0.0,1.0
2022-02-16,7.9,7.95,7.48,7.75,361295,1185.0,1192.5,1122.0,1162.5,2408.63333333333,0.0,1.0
2022-02-17,8.12,8.13,7.77,7.77,377016,1218.0,1219.5,1165.5,1165.5,2513.44,0.0,1.0
2022-02-18,7.94,8.16,7.71,8.12,308816,1191.0,1224.0,1156.5,1218.0,2058.77333333333,0.0,1.0
2022-02-22,7.02,7.855,7.0,7.7,499555,1053.0,1178.25,1050.0,1155.0,3330.36666666667,0.0,1.0
2022-02-23,7.22,7.57,7.14,7.15,316527,1083.0,1135.5,1071.0,1072.5,2110.18,0.0,1.0
2022-02-24,7.66,7.71,6.71,6.9,549690,1149.0,1156.5,1006.5,1035.0,3664.6,0.0,1.0
2022-02-25,7.7,7.75,7.38,7.68,447391,1155.0,1162.5,1107.0,1152.0,2982.60666666667,0.0,1.0
2022-02-28,7.63,7.9,7.4083,7.58,219146,1144.5,1185.0,1111.245,1137.0,1460.97333333333,0.0,1.0
2022-03-01,7.51,7.78,7.35,7.68,105527,1126.5,1167.0,1102.5,1152.0,703.513333333333,0.0,1.0
2022-03-02,7.74,7.96,7.4069,7.48,334357,1161.0,1194.0,1111.035,1122.0,2229.04666666667,0.0,1.0
2022-03-03,7.45,7.84,7.41,7.75,101998,1117.5,1176.0,1111.5,1162.5,679.986666666667,0.0,1.0
2022-03-04,7.19,7.57,7.0,7.57,433046,1078.5,1135.5,1050.0,1135.5,2886.97333333333,0.0,1.0
2022-03-07,7.04,7.2724,6.96,7.12,230568,1056.0,1090.86,1044.0,1068.0,1537.12,0.0,1.0
2022-03-08,7.26,7.39,6.68,7.1,479011,1089.0,1108.5,1002.0,1065.0,3193.40666666667,0.0,1.0
2022-03-09,7.6,8.07,7.22,7.22,741945,1140.0,1210.5,1083.0,1083.0,4946.3,0.0,1.0
2022-03-10,8.11,8.2332,7.41,7.5,704711,1216.5,1234.98,1111.5,1125.0,4698.07333333333,0.0,1.0
2022-03-11,8.44,8.59,8.15,8.5,667885,1266.0,1288.5,1222.5,1275.0,4452.56666666667,0.0,1.0
2022-03-14,8.09,8.43,7.76,8.43,371058,1213.5,1264.5,1164.0,1264.5,2473.72,0.0,1.0
2022-03-15,8.05,8.17,7.79,8.17,259893,1207.5,1225.5,1168.5,1225.5,1732.62,0.0,1.0
2022-03-16,8.44,8.46,7.94,7.94,265016,1266.0,1269.0,1191.0,1191.0,1766.77333333333,0.0,1.0
2022-03-17,8.65,8.79,8.228,8.38,274741,1297.5,1318.5,1234.2,1257.0,1831.60666666667,0.0,1.0
2022-03-18,8.97,9.17,8.51,8.51,479975,1345.5,1375.5,1276.5,1276.5,3199.83333333333,0.0,1.0
2022-03-21,8.59,8.9073,8.49,8.88,323462,1288.5,1336.095,1273.5,1332.0,2156.41333333333,0.0,1.0
2022-03-22,8.97,9.04,8.5,8.5,394606,1345.5,1356.0,1275.0,1275.0,2630.70666666667,0.0,1.0
2022-03-23,9.1,9.22,8.7,8.99,553326,1365.0,1383.0,1305.0,1348.5,3688.84,0.0,1.0
2022-03-24,9.37,9.55,9.0,9.0,397994,1405.5,1432.5,1350.0,1350.0,2653.29333333333,0.0,1.0
2022-03-25,9.62,9.75,9.235,9.55,349363,1443.0,1462.5,1385.25,1432.5,2329.08666666667,0.0,1.0
2022-03-28,10.06,10.1691,9.4,9.43,682087,1509.0,1525.365,1410.0,1414.5,4547.24666666667,0.0,1.0
2022-03-29,9.9,10.2,9.56,10.02,522395,1485.0,1530.0,1434.0,1503.0,3482.63333333333,0.0,1.0
2022-03-30,9.9,10.11,9.76,9.9,333566,1485.0,1516.5,1464.0,1485.0,2223.77333333333,0.0,1.0
2022-03-31,10.14,10.28,9.685,9.77,404660,1521.0,1542.0,1452.75,1465.5,2697.73333333333,0.0,1.0
2022-04-01,10.35,10.45,9.8,10.14,561535,1552.5,1567.5,1470.0,1521.0,3743.56666666667,0.0,1.0
2022-04-04,10.48,10.76,10.18,10.18,622225,1572.0,1614.0,1527.0,1527.0,4148.16666666667,0.0,1.0
2022-04-05,10.51,10.8,10.33,10.5,355881,1576.5,1620.0,1549.5,1575.0,2372.54,0.0,1.0
2022-04-06,10.72,10.79,10.12,10.47,363111,1608.0,1618.5,1518.0,1570.5,2420.74,0.0,1.0
2022-04-07,11.12,11.36,10.6605,11.0,2587470,1668.0,1704.0,1599.075,1650.0,17249.8,0.0,1.0
2022-04-08,11.9,12.09,10.8229,11.14,1814074,1785.0,1813.5,1623.435,1671.0,12093.8266666667,0.0,1.0
2022-04-11,11.68,11.8999,11.3,11.8,767504,1752.0,1784.985,1695.0,1770.0,5116.69333333333,0.0,1.0
2022-04-12,9.91,11.8,8.9,11.55,4349697,1486.5,1770.0,1335.0,1732.5,28997.98,0.0,1.0
2022-04-13,9.03,11.25,8.48,11.0,17446204,1354.5,1687.5,1272.0,1650.0,116308.026666667,0.0,1.0
2022-04-14,8.61,8.88,8.06,8.41,1570786,1291.5,1332.0,1209.0,1261.5,10471.9066666667,0.0,1.0
2022-04-18,7.65,8.77,7.39,8.71,1584410,1147.5,1315.5,1108.5,1306.5,10562.7333333333,0.0,1.0
2022-04-19,7.86,8.34,7.7172,7.85,449890,1179.0,1251.0,1157.58,1177.5,2999.26666666667,0.0,1.0
2022-04-20,7.91,8.01,7.5886,7.82,236653,1186.5,1201.5,1138.29,1173.0,1577.68666666667,0.0,1.0
2022-04-21,7.28,8.01,7.275,7.85,705269,1092.0,1201.5,1091.25,1177.5,4701.79333333333,0.0,1.0
2022-04-22,7.45,7.5,7.18,7.2,389747,1117.5,1125.0,1077.0,1080.0,2598.31333333333,0.0,1.0
2022-04-25,7.09,7.75,6.97,7.28,578577,1063.5,1162.5,1045.5,1092.0,3857.18,0.0,1.0
2022-04-26,6.56,7.2,6.56,7.04,567183,984.0,1080.0,984.0,1056.0,3781.22,0.0,1.0
2022-04-27,6.42,6.84,6.35,6.7,477354,963.0,1026.0,952.5,1005.0,3182.36,0.0,1.0
2022-04-28,6.69,6.75,6.28,6.43,361972,1003.5,1012.5,942.0,964.5,2413.14666666667,0.0,1.0
2022-04-29,6.96,7.33,6.69,6.72,360486,1044.0,1099.5,1003.5,1008.0,2403.24,0.0,1.0
2022-05-02,6.96,7.0727,6.68,6.89,282850,1044.0,1060.905,1002.0,1033.5,1885.66666666667,0.0,1.0
2022-05-03,6.63,7.04,6.5387,6.96,206216,994.5,1056.0,980.805,1044.0,1374.77333333333,0.0,1.0
2022-05-04,6.75,6.815,6.37,6.58,215980,1012.5,1022.25,955.5,987.0,1439.86666666667,0.0,1.0
2022-05-05,6.32,6.66,6.21,6.65,319822,948.0,999.0,931.5,997.5,2132.14666666667,0.0,1.0
2022-05-06,5.94,6.32,5.91,6.24,413844,891.0,948.0,886.5,936.0,2758.96,0.0,1.0
2022-05-09,5.16,5.88,5.12,5.69,547111,774.0,882.0,768.0,853.5,3647.40666666667,0.0,1.0
2022-05-10,5.16,5.5699,4.93,5.25,443436,774.0,835.485,739.5,787.5,2956.24,0.0,1.0
2022-05-11,4.51,5.31,4.35,4.96,891146,676.5,796.5,652.5,744.0,5940.97333333333,0.0,1.0
2022-05-12,4.28,4.9,4.06,4.37,524134,642.0,735.0,609.0,655.5,3494.22666666667,0.0,1.0
2022-05-13,4.94,5.17,4.34,4.34,531394,741.0,775.5,651.0,651.0,3542.62666666667,0.0,1.0
2022-05-16,4.47,5.21,4.445,4.95,284043,670.5,781.5,666.75,742.5,1893.62,0.0,1.0
2022-05-17,5.07,5.3095,4.61,4.61,446964,760.5,796.425,691.5,691.5,2979.76,0.0,1.0
2022-05-18,4.71,5.09,4.55,4.91,233326,706.5,763.5,682.5,736.5,1555.50666666667,0.0,1.0
2022-05-19,4.87,5.0396,4.5097,4.7,382775,730.5,755.94,676.455,705.0,2551.83333333333,0.0,1.0
2022-05-20,5.0,5.09,4.735,5.01,418438,750.0,763.5,710.25,751.5,2789.58666666667,0.0,1.0
2022-05-23,4.78,5.06,4.72,5.0,218938,717.0,759.0,708.0,750.0,1459.58666666667,0.0,1.0
2022-05-24,4.56,4.9,4.5,4.73,591365,684.0,735.0,675.0,709.5,3942.43333333333,0.0,1.0
2022-05-25,4.84,5.0,4.53,4.55,229579,726.0,750.0,679.5,682.5,1530.52666666667,0.0,1.0
2022-05-26,5.01,5.18,4.78,4.87,231813,751.5,777.0,717.0,730.5,1545.42,0.0,1.0
2022-05-27,4.88,5.12,4.8,5.1,256991,732.0,768.0,720.0,765.0,1713.27333333333,0.0,1.0
2022-05-31,5.01,5.13,4.8,4.88,114905,751.5,769.5,720.0,732.0,766.033333333333,0.0,1.0
2022-06-01,5.01,5.16,4.7541,5.09,219195,751.5,774.0,713.115,763.5,1461.3,0.0,1.0
2022-06-02,5.1,5.39,4.86,5.0,338685,765.0,808.5,729.0,750.0,2257.9,0.0,1.0
2022-06-03,5.44,5.45,5.05,5.05,161782,816.0,817.5,757.5,757.5,1078.54666666667,0.0,1.0
2022-06-06,5.84,5.87,5.17,5.45,290518,876.0,880.5,775.5,817.5,1936.78666666667,0.0,1.0
2022-06-07,6.11,6.21,5.65,5.79,243673,916.5,931.5,847.5,868.5,1624.48666666667,0.0,1.0
2022-06-08,5.99,6.22,5.69,6.15,249835,898.5,933.0,853.5,922.5,1665.56666666667,0.0,1.0
2022-06-09,5.73,6.11,5.635,5.94,239572,859.5,916.5,845.25,891.0,1597.14666666667,0.0,1.0
2022-06-10,6.18,6.29,5.61,5.81,379283,927.0,943.5,841.5,871.5,2528.55333333333,0.0,1.0
2022-06-13,5.93,6.139,5.7,5.89,376471,889.5,920.85,855.0,883.5,2509.80666666667,0.0,1.0
2022-06-14,5.86,6.13,5.73,5.91,387353,879.0,919.5,859.5,886.5,2582.35333333333,0.0,1.0
2022-06-15,6.47,6.8,5.94,5.94,2092917,970.5,1020.0,891.0,891.0,13952.78,0.0,1.0
2022-06-16,5.63,6.31,5.45,6.21,718302,844.5,946.5,817.5,931.5,4788.68,0.0,1.0
2022-06-17,5.59,5.93,5.4653,5.72,694313,838.5,889.5,819.795,858.0,4628.75333333333,0.0,1.0
2022-06-21,5.52,5.88,5.5,5.68,170243,828.0,882.0,825.0,852.0,1134.95333333333,0.0,1.0
2022-06-22,5.58,5.78,5.38,5.43,155196,837.0,867.0,807.0,814.5,1034.64,0.0,1.0
2022-06-23,5.61,5.92,5.46,5.58,511049,841.5,888.0,819.0,837.0,3406.99333333333,0.0,1.0
2022-06-24,6.23,6.38,5.67,5.67,1158650,934.5,957.0,850.5,850.5,7724.33333333333,0.0,1.0
2022-06-27,6.48,6.54,5.97,6.26,338274,972.0,981.0,895.5,939.0,2255.16,0.0,1.0
2022-06-28,6.25,6.45,6.17,6.45,165511,937.5,967.5,925.5,967.5,1103.40666666667,0.0,1.0
2022-06-29,6.08,6.49,6.01,6.29,660509,912.0,973.5,901.5,943.5,4403.39333333333,0.0,1.0
2022-06-30,5.77,6.17,5.6,5.91,447116,865.5,925.5,840.0,886.5,2980.77333333333,0.0,1.0
2022-07-01,6.08,6.14,5.7329,5.75,208755,912.0,921.0,859.935,862.5,1391.7,0.0,1.0
2022-07-05,6.21,6.48,6.01,6.07,426029,931.5,972.0,901.5,910.5,2840.19333333333,0.0,1.0
2022-07-06,5.95,6.2305,5.8,6.19,350258,892.5,934.575,870.0,928.5,2335.05333333333,0.0,1.0
2022-07-07,6.01,6.13,5.92,5.94,142561,901.5,919.5,888.0,891.0,950.406666666667,0.0,1.0
2022-07-08,6.03,6.2283,6.0,6.04,118351,904.5,934.245,900.0,906.0,789.006666666667,0.0,1.0
2022-07-11,5.94,6.12,5.9,5.9,207964,891.0,918.0,885.0,885.0,1386.42666666667,0.0,1.0
2022-07-12,5.81,6.05,5.78,6.0,189211,871.5,907.5,867.0,900.0,1261.40666666667,0.0,1.0
2022-07-13,5.97,6.11,5.75,5.75,198966,895.5,916.5,862.5,862.5,1326.44,0.0,1.0
2022-07-14,5.95,6.1796,5.78,5.9,379944,892.5,926.939999999999,867.0,885.0,2532.96,0.0,1.0
2022-07-15,6.08,6.1,5.86,6.04,84226,912.0,915.0,879.0,906.0,561.506666666667,0.0,1.0
2022-07-18,6.01,6.27,5.98,6.05,242805,901.5,940.5,897.0,907.5,1618.7,0.0,1.0
2022-07-19,6.22,6.54,5.98,6.15,376503,933.0,981.0,897.0,922.5,2510.02,0.0,1.0
2022-07-20,6.4,6.67,6.26,6.26,390802,960.0,1000.5,939.0,939.0,2605.34666666667,0.0,1.0
2022-07-21,6.49,6.54,6.33,6.45,132241,973.5,981.0,949.5,967.5,881.606666666667,0.0,1.0
2022-07-22,6.45,6.5,6.28,6.49,128230,967.5,975.0,942.0,973.5,854.866666666667,0.0,1.0
2022-07-25,6.43,6.5,6.34,6.5,97106,964.5,975.0,951.0,975.0,647.373333333333,0.0,1.0
2022-07-26,6.3,6.4,6.3,6.4,59770,945.0,960.0,945.0,960.0,398.466666666667,0.0,1.0
2022-07-27,6.48,6.6,6.3023,6.35,237583,972.0,990.0,945.345,952.5,1583.88666666667,0.0,1.0
2022-07-28,6.45,6.57,6.2001,6.56,262877,967.5,985.5,930.015,984.0,1752.51333333333,0.0,1.0
2022-07-29,6.5,6.63,6.37,6.45,194988,975.0,994.5,955.5,967.5,1299.92,0.0,1.0
2022-08-01,6.41,6.72,6.32,6.5,347111,961.5,1008.0,948.0,975.0,2314.07333333333,0.0,1.0
2022-08-02,6.56,6.57,6.31,6.38,224107,984.0,985.5,946.5,957.0,1494.04666666667,0.0,1.0
2022-08-03,6.58,6.7873,6.3794,6.56,742626,987.0,1018.095,956.91,984.0,4950.84,0.0,1.0
2022-08-04,6.7,7.0,6.56,6.82,957357,1005.0,1050.0,984.0,1023.0,6382.38,0.0,1.0
2022-08-05,6.62,6.8,6.44,6.72,361349,993.0,1020.0,966.0,1008.0,2408.99333333333,0.0,1.0
2022-08-08,6.61,6.69,6.4203,6.63,390884,991.5,1003.5,963.045,994.5,2605.89333333333,0.0,1.0
2022-08-09,6.46,6.55,6.27,6.54,270630,969.0,982.5,940.5,981.0,1804.2,0.0,1.0
2022-08-10,6.53,6.6,6.3659,6.5,288209,979.5,990.0,954.885,975.0,1921.39333333333,0.0,1.0
2022-08-11,6.4,6.6,6.28,6.55,212010,960.0,990.0,942.0,982.5,1413.4,0.0,1.0
2022-08-12,6.53,6.7,6.24,6.4,243899,979.5,1005.0,936.0,960.0,1625.99333333333,0.0,1.0
2022-08-15,6.89,6.915,6.42,6.46,246762,1033.5,1037.25,963.0,969.0,1645.08,0.0,1.0
2022-08-16,6.8,6.99,6.62,6.98,216758,1020.0,1048.5,993.0,1047.0,1445.05333333333,0.0,1.0
2022-08-17,6.79,6.939,6.58,6.67,179849,1018.5,1040.85,987.0,1000.5,1198.99333333333,0.0,1.0
2022-08-18,7.04,7.16,6.74,6.74,590049,1056.0,1074.0,1011.0,1011.0,3933.66,0.0,1.0
2022-08-19,7.07,7.115,6.8201,6.88,311177,1060.5,1067.25,1023.015,1032.0,2074.51333333333,0.0,1.0
2022-08-22,6.86,7.09,6.82,7.05,212189,1029.0,1063.5,1023.0,1057.5,1414.59333333333,0.0,1.0
2022-08-23,7.02,7.15,6.71,6.79,573604,1053.0,1072.5,1006.5,1018.5,3824.02666666667,0.0,1.0
2022-08-24,6.99,7.14,6.91,7.0,375297,1048.5,1071.0,1036.5,1050.0,2501.98,0.0,1.0
2022-08-25,7.09,7.22,6.89,7.01,352292,1063.5,1083.0,1033.5,1051.5,2348.61333333333,0.0,1.0
2022-08-26,7.02,7.22,6.93,7.13,367220,1053.0,1083.0,1039.5,1069.5,2448.13333333333,0.0,1.0
2022-08-29,6.96,7.03,6.85,6.9881,191347,1044.0,1054.5,1027.5,1048.215,1275.64666666667,0.0,1.0
2022-08-30,7.06,7.13,6.83,7.0,413285,1059.0,1069.5,1024.5,1050.0,2755.23333333333,0.0,1.0
2022-08-31,7.77,7.85,7.06,7.08,601137,1165.5,1177.5,1059.0,1062.0,4007.58,0.0,1.0
2022-09-01,8.09,8.2658,7.56,7.72,565171,1213.5,1239.87,1134.0,1158.0,3767.80666666667,0.0,1.0
2022-09-02,8.1,8.22,7.78,8.18,298990,1215.0,1233.0,1167.0,1227.0,1993.26666666667,0.0,1.0
2022-09-06,8.05,8.2,7.8496,8.06,372785,1207.5,1230.0,1177.44,1209.0,2485.23333333333,0.0,1.0
2022-09-07,8.1,8.33,8.0,8.05,476522,1215.0,1249.5,1200.0,1207.5,3176.81333333333,0.0,1.0
2022-09-08,8.31,8.35,8.01,8.12,429109,1246.5,1252.5,1201.5,1218.0,2860.72666666667,0.0,1.0
2022-09-09,8.07,8.37,8.05,8.35,374983,1210.5,1255.5,1207.5,1252.5,2499.88666666667,0.0,1.0
2022-09-12,8.05,8.23,7.9372,8.09,450545,1207.5,1234.5,1190.58,1213.5,3003.63333333333,0.0,1.0
2022-09-13,8.06,8.29,7.97,8.13,416652,1209.0,1243.5,1195.5,1219.5,2777.68,0.0,1.0
2022-09-14,8.1,8.27,7.95,8.04,258316,1215.0,1240.5,1192.5,1206.0,1722.10666666667,0.0,1.0
2022-09-15,8.07,8.19,8.01,8.06,174498,1210.5,1228.5,1201.5,1209.0,1163.32,0.0,1.0
2022-09-16,8.01,8.1367,7.87,8.0,794736,1201.5,1220.505,1180.5,1200.0,5298.24,0.0,1.0
2022-09-19,6.17,8.09,5.8,7.98,3538092,925.5,1213.5,870.0,1197.0,23587.28,0.0,1.0
2022-09-20,6.2,6.57,6.0501,6.26,618500,930.0,985.5,907.515,939.0,4123.33333333333,0.0,1.0
2022-09-21,6.01,6.28,5.93,6.13,594152,901.5,942.0,889.5,919.5,3961.01333333333,0.0,1.0
2022-09-22,6.05,6.15,5.9,6.1,590774,907.5,922.5,885.0,915.0,3938.49333333333,0.0,1.0
2022-09-23,5.86,6.05,5.83,6.03,454734,879.0,907.5,874.5,904.5,3031.56,0.0,1.0
2022-09-26,5.62,5.91,5.62,5.82,347695,843.0,886.5,843.0,873.0,2317.96666666667,0.0,1.0
2022-09-27,5.71,5.975,5.64,5.67,250891,856.5,896.25,846.0,850.5,1672.60666666667,0.0,1.0
2022-09-28,5.94,6.0,5.741,5.85,288987,891.0,900.0,861.15,877.5,1926.58,0.0,1.0
2022-09-29,5.37,5.95,5.3601,5.95,270128,805.5,892.5,804.015,892.5,1800.85333333333,0.0,1.0
2022-09-30,5.62,5.84,5.31,5.31,372996,843.0,876.0,796.5,796.5,2486.64,0.0,1.0
2022-10-03,5.8,5.9,5.55,5.66,151860,870.0,885.0,832.5,849.0,1012.4,0.0,1.0
2022-10-04,5.92,6.01,5.75,5.8,264044,888.0,901.5,862.5,870.0,1760.29333333333,0.0,1.0
2022-10-05,6.12,6.23,5.83,6.04,381409,918.0,934.5,874.5,906.0,2542.72666666667,0.0,1.0
2022-10-06,5.96,6.1999,5.9401,6.07,232406,894.0,929.985,891.015,910.5,1549.37333333333,0.0,1.0
2022-10-07,5.95,6.09,5.91,5.92,150992,892.5,913.5,886.5,888.0,1006.61333333333,0.0,1.0
2022-10-10,5.83,5.99,5.63,5.98,171333,874.5,898.5,844.5,897.0,1142.22,0.0,1.0
2022-10-11,5.96,6.0571,5.72,5.88,167910,894.0,908.565,858.0,882.0,1119.4,0.0,1.0
2022-10-12,6.3,6.37,5.9113,5.95,215828,945.0,955.5,886.695,892.5,1438.85333333333,0.0,1.0
2022-10-13,6.61,6.65,5.92,6.07,387682,991.5,997.5,888.0,910.5,2584.54666666667,0.0,1.0
2022-10-14,6.61,6.76,6.5201,6.59,137096,991.5,1014.0,978.015,988.5,913.973333333333,0.0,1.0
2022-10-17,6.73,6.79,6.56,6.72,185729,1009.5,1018.5,984.0,1008.0,1238.19333333333,0.0,1.0
2022-10-18,6.2,6.78,6.1001,6.7,326479,930.0,1017.0,915.015,1005.0,2176.52666666667,0.0,1.0
2022-10-19,5.85,6.29,5.73,6.15,256391,877.5,943.5,859.5,922.5,1709.27333333333,0.0,1.0
2022-10-20,6.23,6.31,5.915,5.93,249624,934.5,946.5,887.25,889.5,1664.16,0.0,1.0
2022-10-21,6.21,6.3696,6.01,6.3,421824,931.5,955.44,901.5,945.0,2812.16,0.0,1.0
2022-10-24,5.84,6.21,5.42,6.18,773236,876.0,931.5,813.0,927.0,5154.90666666667,0.0,1.0
2022-10-25,5.35,6.09,5.1601,5.88,776698,802.5,913.5,774.015,882.0,5177.98666666667,0.0,1.0
2022-10-26,5.5,5.7,5.38,5.42,165925,825.0,855.0,807.0,813.0,1106.16666666667,0.0,1.0
2022-10-27,5.25,5.57,5.04,5.48,435631,787.5,835.5,756.0,822.0,2904.20666666667,0.0,1.0
2022-10-28,5.43,5.51,5.06,5.25,309577,814.5,826.5,759.0,787.5,2063.84666666667,0.0,1.0
2022-10-31,5.5,5.57,5.35,5.42,143947,825.0,835.5,802.5,813.0,959.646666666667,0.0,1.0
2022-11-01,5.33,5.74,5.295,5.69,254510,799.5,861.0,794.25,853.5,1696.73333333333,0.0,1.0
2022-11-02,5.35,5.63,5.27,5.27,171135,802.5,844.5,790.5,790.5,1140.9,0.0,1.0
2022-11-03,5.64,5.8,5.2901,5.3,131970,846.0,870.0,793.515,795.0,879.8,0.0,1.0
2022-11-04,5.74,5.7635,5.5666,5.73,115187,861.0,864.525,834.99,859.5,767.913333333333,0.0,1.0
2022-11-07,6.15,6.28,5.6685,5.73,372243,922.5,942.0,850.275,859.5,2481.62,0.0,1.0
2022-11-08,6.1,6.24,6.0,6.11,286728,915.0,936.0,900.0,916.5,1911.52,0.0,1.0
2022-11-09,5.57,6.048,5.5101,6.03,279230,835.5,907.2,826.515,904.5,1861.53333333333,0.0,1.0
2022-11-10,5.87,6.06,5.4108,5.9,904498,880.5,909.0,811.62,885.0,6029.98666666667,0.0,1.0
2022-11-11,5.75,6.04,5.67,5.95,145977,862.5,906.0,850.5,892.5,973.18,0.0,1.0
2022-11-14,5.58,5.84,5.56,5.84,92630,837.0,876.0,834.0,876.0,617.533333333333,0.0,1.0
2022-11-15,5.49,5.77,5.41,5.57,192938,823.5,865.5,811.5,835.5,1286.25333333333,0.0,1.0
2022-11-16,5.67,5.78,5.35,5.56,237090,850.5,867.0,802.5,834.0,1580.6,0.0,1.0
2022-11-17,5.69,5.89,5.55,5.67,146314,853.5,883.5,832.5,850.5,975.426666666667,0.0,1.0
2022-11-18,5.64,5.7845,5.5,5.7,120189,846.0,867.675,825.0,855.0,801.26,0.0,1.0
2022-11-21,5.67,5.7499,5.51,5.56,68294,850.5,862.485,826.5,834.0,455.293333333333,0.0,1.0
2022-11-22,5.55,5.65,5.42,5.61,85120,832.5,847.5,813.0,841.5,567.466666666667,0.0,1.0
2022-11-23,5.68,5.775,5.45,5.51,105256,852.0,866.25,817.5,826.5,701.706666666667,0.0,1.0
2022-11-25,5.81,5.81,5.6001,5.76,33512,871.5,871.5,840.015,864.0,223.413333333333,0.0,1.0
2022-11-28,5.66,5.8,5.4999,5.66,87977,849.0,870.0,824.985,849.0,586.513333333333,0.0,1.0
2022-11-29,5.62,5.8499,5.47,5.7,179289,843.0,877.485,820.5,855.0,1195.26,0.0,1.0
2022-11-30,5.37,5.65,5.18,5.56,442780,805.5,847.5,777.0,834.0,2951.86666666667,0.0,1.0
2022-12-01,5.59,5.66,5.25,5.38,354042,838.5,849.0,787.5,807.0,2360.28,0.0,1.0
2022-12-02,5.53,5.7,5.31,5.53,92514,829.5,855.0,796.5,829.5,616.76,0.0,1.0
2022-12-05,5.81,5.88,5.43,5.43,133134,871.5,882.0,814.5,814.5,887.56,0.0,1.0
2022-12-06,5.9,6.0,5.6461,5.7631,169627,885.0,900.0,846.915,864.465,1130.84666666667,0.0,1.0
2022-12-07,5.64,5.8684,5.56,5.79,97026,846.0,880.26,834.0,868.5,646.84,0.0,1.0
2022-12-08,5.77,5.9442,5.4,5.71,422468,865.5,891.63,810.0,856.5,2816.45333333333,0.0,1.0
2022-12-09,5.7,5.7899,5.57,5.75,218157,855.0,868.485,835.5,862.5,1454.38,0.0,1.0
2022-12-12,5.85,5.93,5.5117,5.62,166274,877.5,889.5,826.755,843.0,1108.49333333333,0.0,1.0
2022-12-13,5.89,5.93,5.685,5.79,163444,883.5,889.5,852.75,868.5,1089.62666666667,0.0,1.0
2022-12-14,5.81,5.9,5.6901,5.9,186198,871.5,885.0,853.515,885.0,1241.32,0.0,1.0
2022-12-15,5.62,5.81,5.565,5.81,169360,843.0,871.5,834.75,871.5,1129.06666666667,0.0,1.0
2022-12-16,5.75,5.8,5.62,5.62,179831,862.5,870.0,843.0,843.0,1198.87333333333,0.0,1.0
2022-12-19,5.44,5.7,5.204,5.69,232872,816.0,855.0,780.6,853.5,1552.48,0.0,1.0
2022-12-20,5.27,5.6,5.2,5.32,112184,790.5,840.0,780.0,798.0,747.893333333333,0.0,1.0
2022-12-21,5.1,5.43,5.1,5.4,152526,765.0,814.5,765.0,810.0,1016.84,0.0,1.0
2022-12-22,4.75,5.15,4.27,5.1,520550,712.5,772.5,640.5,765.0,3470.33333333333,0.0,1.0
2022-12-23,4.6,4.97,4.52,4.61,125861,690.0,745.5,678.0,691.5,839.073333333333,0.0,1.0
2022-12-27,4.28,4.62,4.27,4.53,148119,642.0,693.0,640.5,679.5,987.46,0.0,1.0
2022-12-28,4.545,4.68,4.23,4.23,149120,681.75,702.0,634.5,634.5,994.133333333333,0.0,1.0
2022-12-29,4.5,4.78,4.41,4.64,140374,675.0,717.0,661.5,696.0,935.826666666667,0.0,1.0
2022-12-30,4.37,4.57,4.25,4.57,171903,655.5,685.5,637.5,685.5,1146.02,0.0,1.0
2023-01-03,4.59,4.62,4.35,4.47,143840,688.5,693.0,652.5,670.5,958.933333333333,0.0,1.0
2023-01-04,5.23,5.27,4.6267,4.65,280948,784.5,790.5,694.005,697.5,1872.98666666667,0.0,1.0
2023-01-05,5.32,5.66,5.17,5.28,524444,798.0,849.0,775.5,792.0,3496.29333333333,0.0,1.0
2023-01-06,5.37,5.5,5.3,5.43,159744,805.5,825.0,795.0,814.5,1064.96,0.0,1.0
2023-01-09,5.51,5.62,5.35,5.5,87616,826.5,843.0,802.5,825.0,584.106666666667,0.0,1.0
2023-01-10,6.04,6.19,5.51,5.53,357485,906.0,928.5,826.5,829.5,2383.23333333333,0.0,1.0
2023-01-11,6.5,6.76,5.76,5.92,456102,975.0,1014.0,864.0,888.0,3040.68,0.0,1.0
2023-01-12,6.57,6.93,6.42,6.57,289719,985.5,1039.5,963.0,985.5,1931.46,0.0,1.0
2023-01-13,6.65,6.7,6.43,6.43,169023,997.5,1005.0,964.5,964.5,1126.82,0.0,1.0
2023-01-17,6.94,7.1149,6.75,6.96,287110,1041.0,1067.235,1012.5,1044.0,1914.06666666667,0.0,1.0
2023-01-18,6.45,7.14,6.31,6.91,376446,967.5,1071.0,946.5,1036.5,2509.64,0.0,1.0
2023-01-19,7.05,7.19,6.1815,6.28,541975,1057.5,1078.5,927.225,942.0,3613.16666666667,0.0,1.0
2023-01-20,7.04,7.22,6.87,7.05,231372,1056.0,1083.0,1030.5,1057.5,1542.48,0.0,1.0
2023-01-23,7.44,7.49,7.0,7.0,660633,1116.0,1123.5,1050.0,1050.0,4404.22,0.0,1.0
2023-01-24,7.415,7.65,7.26,7.5,305118,1112.25,1147.5,1089.0,1125.0,2034.12,0.0,1.0
2023-01-25,7.18,7.5,7.165,7.45,147643,1077.0,1125.0,1074.75,1117.5,984.286666666667,0.0,1.0
2023-01-26,7.53,7.73,7.2205,7.35,187065,1129.5,1159.5,1083.075,1102.5,1247.1,0.0,1.0
2023-01-27,7.55,7.82,7.51,7.53,191380,1132.5,1173.0,1126.5,1129.5,1275.86666666667,0.0,1.0
2023-01-30,7.37,7.67,7.27,7.58,128875,1105.5,1150.5,1090.5,1137.0,859.166666666667,0.0,1.0
2023-01-31,7.48,7.8,7.26,7.45,169394,1122.0,1170.0,1089.0,1117.5,1129.29333333333,0.0,1.0
2023-02-01,7.47,7.54,7.33,7.37,98279,1120.5,1131.0,1099.5,1105.5,655.193333333333,0.0,1.0
2023-02-02,6.83,7.5818,6.745,7.52,310813,1024.5,1137.27,1011.75,1128.0,2072.08666666667,0.0,1.0
2023-02-03,7.07,7.3,6.83,6.83,135582,1060.5,1095.0,1024.5,1024.5,903.88,0.0,1.0
2023-02-06,7.23,7.26,6.88,7.07,124441,1084.5,1089.0,1032.0,1060.5,829.606666666667,0.0,1.0
2023-02-07,6.96,7.35,6.92,7.3,82883,1044.0,1102.5,1038.0,1095.0,552.553333333333,0.0,1.0
2023-02-08,7.0,7.2699,6.85,7.14,131637,1050.0,1090.485,1027.5,1071.0,877.58,0.0,1.0
2023-02-09,7.18,7.2,7.0,7.11,153857,1077.0,1080.0,1050.0,1066.5,1025.71333333333,0.0,1.0
2023-02-10,6.83,7.28,6.81,7.23,133273,1024.5,1092.0,1021.5,1084.5,888.486666666667,0.0,1.0
2023-02-13,6.8,6.91,6.62,6.83,147504,1020.0,1036.5,993.0,1024.5,983.36,0.0,1.0
2023-02-14,7.63,7.69,6.67,6.67,457432,1144.5,1153.5,1000.5,1000.5,3049.54666666667,0.0,1.0
2023-02-15,7.99,8.08,7.52,7.75,479539,1198.5,1212.0,1128.0,1162.5,3196.92666666667,0.0,1.0
2023-02-16,7.57,8.1,7.48,8.0,493974,1135.5,1215.0,1122.0,1200.0,3293.16,0.0,1.0
2023-02-17,7.37,7.685,7.27,7.52,347162,1105.5,1152.75,1090.5,1128.0,2314.41333333333,0.0,1.0
2023-02-21,6.86,7.7399,6.81,7.26,237232,1029.0,1160.985,1021.5,1089.0,1581.54666666667,0.0,1.0
2023-02-22,7.36,7.4,6.75,6.8,209720,1104.0,1110.0,1012.5,1020.0,1398.13333333333,0.0,1.0
2023-02-23,7.21,7.38,6.95,7.32,215504,1081.5,1107.0,1042.5,1098.0,1436.69333333333,0.0,1.0
2023-02-24,7.16,7.33,6.9,7.07,222322,1074.0,1099.5,1035.0,1060.5,1482.14666666667,0.0,1.0
2023-02-27,6.95,7.26,6.81,7.14,110939,1042.5,1089.0,1021.5,1071.0,739.593333333333,0.0,1.0
2023-02-28,7.08,7.12,6.75,6.83,118483,1062.0,1068.0,1012.5,1024.5,789.886666666667,0.0,1.0
2023-03-01,7.17,7.49,7.0,7.17,189401,1075.5,1123.5,1050.0,1075.5,1262.67333333333,0.0,1.0
2023-03-02,7.15,7.3,6.94,7.04,80227,1072.5,1095.0,1041.0,1056.0,534.846666666667,0.0,1.0
2023-03-03,7.44,7.5,7.14,7.18,219809,1116.0,1125.0,1071.0,1077.0,1465.39333333333,0.0,1.0
2023-03-06,7.33,7.6,7.25,7.5,69476,1099.5,1140.0,1087.5,1125.0,463.173333333333,0.0,1.0
2023-03-07,7.19,7.45,7.15,7.36,93527,1078.5,1117.5,1072.5,1104.0,623.513333333333,0.0,1.0
2023-03-08,6.9773,7.3382,6.94,7.19,82049,1046.595,1100.73,1041.0,1078.5,546.993333333333,0.0,1.0
2023-03-09,6.27,6.98,6.17,6.95,444059,940.5,1047.0,925.5,1042.5,2960.39333333333,0.0,1.0
2023-03-10,6.12,6.7399,6.11,6.63,152096,918.0,1010.985,916.5,994.5,1013.97333333333,0.0,1.0
2023-03-13,6.78,6.97,6.06,6.07,374020,1017.0,1045.5,909.0,910.5,2493.46666666667,0.0,1.0
2023-03-14,7.0,7.11,6.76,6.79,111800,1050.0,1066.5,1014.0,1018.5,745.333333333333,0.0,1.0
2023-03-15,7.0,7.045,6.69,6.92,84133,1050.0,1056.75,1003.5,1038.0,560.886666666667,0.0,1.0
2023-03-16,7.17,7.23,6.9262,7.23,93532,1075.5,1084.5,1038.93,1084.5,623.546666666667,0.0,1.0
2023-03-17,7.02,7.17,6.85,7.17,51251,1053.0,1075.5,1027.5,1075.5,341.673333333333,0.0,1.0
2023-03-20,6.99,7.09,6.81,7.0,25519,1048.5,1063.5,1021.5,1050.0,170.126666666667,0.0,1.0
2023-03-21,6.78,7.13,6.78,7.07,32786,1017.0,1069.5,1017.0,1060.5,218.573333333333,0.0,1.0
2023-03-22,6.75,6.97,6.63,6.76,68275,1012.5,1045.5,994.5,1014.0,455.166666666667,0.0,1.0
2023-03-23,6.84,7.01,6.6,6.82,63252,1026.0,1051.5,990.0,1023.0,421.68,0.0,1.0
2023-03-24,6.94,6.98,6.7001,6.8,85956,1041.0,1047.0,1005.015,1020.0,573.04,0.0,1.0
2023-03-27,7.17,7.24,6.8003,6.91,151782,1075.5,1086.0,1020.045,1036.5,1011.88,0.0,1.0
2023-03-28,6.92,7.18,6.85,7.06,39514,1038.0,1077.0,1027.5,1059.0,263.426666666667,0.0,1.0
2023-03-29,7.12,7.3,6.86,6.92,79514,1068.0,1095.0,1029.0,1038.0,530.093333333333,0.0,1.0
2023-03-30,7.17,7.44,6.8,7.35,117872,1075.5,1116.0,1020.0,1102.5,785.813333333333,0.0,1.0
2023-03-31,7.45,7.49,7.1468,7.3,158999,1117.5,1123.5,1072.02,1095.0,1059.99333333333,0.0,1.0
2023-04-03,7.21,7.75,7.2,7.42,92811,1081.5,1162.5,1080.0,1113.0,618.74,0.0,1.0
2023-04-04,7.06,7.31,6.92,7.31,44399,1059.0,1096.5,1038.0,1096.5,295.993333333333,0.0,1.0
2023-04-05,7.17,7.21,6.9,7.02,47356,1075.5,1081.5,1035.0,1053.0,315.706666666667,0.0,1.0
2023-04-06,7.05,7.2,6.99,7.03,46034,1057.5,1080.0,1048.5,1054.5,306.893333333333,0.0,1.0
2023-04-10,7.3,7.35,6.9,7.31,93623,1095.0,1102.5,1035.0,1096.5,624.153333333333,0.0,1.0
2023-04-11,7.05,7.4,6.97,7.4,133952,1057.5,1110.0,1045.5,1110.0,893.013333333333,0.0,1.0
2023-04-12,7.14,7.39,6.96,7.13,58737,1071.0,1108.5,1044.0,1069.5,391.58,0.0,1.0
2023-04-13,7.09,7.38,7.05,7.33,128719,1063.5,1107.0,1057.5,1099.5,858.126666666667,0.0,1.0
2023-04-14,7.2,7.33,7.1,7.2,349729,1080.0,1099.5,1065.0,1080.0,2331.52666666667,0.0,1.0
2023-04-17,7.58,7.66,7.15,7.4,377029,1137.0,1149.0,1072.5,1110.0,2513.52666666667,0.0,1.0
2023-04-18,7.24,7.67,7.07,7.65,167613,1086.0,1150.5,1060.5,1147.5,1117.42,0.0,1.0
2023-04-19,7.2,7.33,6.97,7.33,112951,1080.0,1099.5,1045.5,1099.5,753.006666666667,0.0,1.0
2023-04-20,7.25,7.33,7.12,7.2,56709,1087.5,1099.5,1068.0,1080.0,378.06,0.0,1.0
2023-04-21,7.35,7.4,7.1271,7.2,109234,1102.5,1110.0,1069.065,1080.0,728.226666666667,0.0,1.0
2023-04-24,7.14,7.33,7.1,7.31,92714,1071.0,1099.5,1065.0,1096.5,618.093333333333,0.0,1.0
2023-04-25,6.91,7.25,6.88,7.12,206732,1036.5,1087.5,1032.0,1068.0,1378.21333333333,0.0,1.0
2023-04-26,6.99,7.32,6.89,6.89,137281,1048.5,1098.0,1033.5,1033.5,915.206666666667,0.0,1.0
2023-04-27,7.11,7.17,6.8,6.98,100123,1066.5,1075.5,1020.0,1047.0,667.486666666667,0.0,1.0
2023-04-28,7.44,7.5,7.01,7.02,110736,1116.0,1125.0,1051.5,1053.0,738.24,0.0,1.0
2023-05-01,7.1,7.58,7.08,7.44,129348,1065.0,1137.0,1062.0,1116.0,862.32,0.0,1.0
2023-05-02,6.94,7.17,6.9,7.1232,78778,1041.0,1075.5,1035.0,1068.48,525.186666666667,0.0,1.0
2023-05-03,7.06,7.1362,6.9,6.95,40264,1059.0,1070.43,1035.0,1042.5,268.426666666667,0.0,1.0
2023-05-04,7.0,7.11,6.9355,6.96,48762,1050.0,1066.5,1040.325,1044.0,325.08,0.0,1.0
2023-05-05,7.0,7.07,6.85,7.0,270341,1050.0,1060.5,1027.5,1050.0,1802.27333333333,0.0,1.0
2023-05-08,7.22,7.3,6.98,7.05,208610,1083.0,1095.0,1047.0,1057.5,1390.73333333333,0.0,1.0
2023-05-09,7.29,7.36,7.115,7.35,189436,1093.5,1104.0,1067.25,1102.5,1262.90666666667,0.0,1.0
2023-05-10,7.115,7.34,7.07,7.28,89066,1067.25,1101.0,1060.5,1092.0,593.773333333333,0.0,1.0
2023-05-11,6.96,7.3,6.9,7.3,130544,1044.0,1095.0,1035.0,1095.0,870.293333333333,0.0,1.0
2023-05-12,6.5,7.06,6.31,7.06,321830,975.0,1059.0,946.5,1059.0,2145.53333333333,0.0,1.0
2023-05-15,6.57,6.82,6.475,6.73,158752,985.5,1023.0,971.25,1009.5,1058.34666666667,0.0,1.0
2023-05-16,6.31,6.63,6.23,6.55,185282,946.5,994.5,934.5,982.5,1235.21333333333,0.0,1.0
2023-05-17,6.17,6.31,5.98,6.31,125620,925.5,946.5,897.0,946.5,837.466666666667,0.0,1.0
2023-05-18,5.9,6.17,5.71,6.17,279927,885.0,925.5,856.5,925.5,1866.18,0.0,1.0
2023-05-19,6.23,6.34,5.84,5.84,179343,934.5,951.0,876.0,876.0,1195.62,0.0,1.0
2023-05-22,6.22,6.3295,6.11,6.21,67412,933.0,949.425,916.5,931.5,449.413333333333,0.0,1.0
2023-05-23,6.32,6.4234,6.1601,6.18,93515,948.0,963.51,924.015,927.0,623.433333333333,0.0,1.0
2023-05-24,6.03,6.46,5.95,6.44,101719,904.5,969.0,892.5,966.0,678.126666666667,0.0,1.0
2023-05-25,6.05,6.37,5.87,6.25,163972,907.5,955.5,880.5,937.5,1093.14666666667,0.0,1.0
2023-05-26,5.87,6.08,5.8,6.05,73782,880.5,912.0,870.0,907.5,491.88,0.0,1.0
2023-05-30,5.8,6.14,5.77,5.95,104655,870.0,921.0,865.5,892.5,697.7,0.0,1.0
2023-05-31,5.93,5.935,5.7,5.85,154905,889.5,890.25,855.0,877.5,1032.7,0.0,1.0
2023-06-01,6.27,6.29,5.9115,5.92,60918,940.5,943.5,886.725,888.0,406.12,0.0,1.0
2023-06-02,6.17,6.27,6.02,6.23,119775,925.5,940.5,903.0,934.5,798.5,0.0,1.0
2023-06-05,6.34,6.34,6.08,6.08,72653,951.0,951.0,912.0,912.0,484.353333333333,0.0,1.0
2023-06-06,6.12,6.4,6.06,6.34,32356,918.0,960.0,909.0,951.0,215.706666666667,0.0,1.0
2023-06-07,6.15,6.38,6.05,6.05,59474,922.5,957.0,907.5,907.5,396.493333333333,0.0,1.0
2023-06-08,6.29,6.35,6.08,6.08,60507,943.5,952.5,912.0,912.0,403.38,0.0,1.0
2023-06-09,6.21,6.73,6.15,6.24,89910,931.5,1009.5,922.5,936.0,599.4,0.0,1.0
2023-06-12,5.91,6.24,5.9,6.22,78160,886.5,936.0,885.0,933.0,521.066666666667,0.0,1.0
2023-06-13,5.75,6.16,5.73,6.0,173519,862.5,924.0,859.5,900.0,1156.79333333333,0.0,1.0
2023-06-14,5.93,5.98,5.72,5.75,66557,889.5,897.0,858.0,862.5,443.713333333333,0.0,1.0
2023-06-15,6.06,6.1,5.74,5.81,85458,909.0,915.0,861.0,871.5,569.72,0.0,1.0
2023-06-16,6.03,6.25,5.92,5.92,107752,904.5,937.5,888.0,888.0,718.346666666667,0.0,1.0
2023-06-20,5.75,6.07,5.73,5.99,80938,862.5,910.5,859.5,898.5,539.586666666667,0.0,1.0
2023-06-21,5.715,5.95,5.66,5.75,70222,857.25,892.5,849.0,862.5,468.146666666667,0.0,1.0
2023-06-22,5.95,6.15,5.66,5.82,94170,892.5,922.5,849.0,873.0,627.8,0.0,1.0
2023-06-23,6.14,6.14,5.85,5.85,82869,921.0,921.0,877.5,877.5,552.46,0.0,1.0
2023-06-26,6.51,6.51,5.93,6.08,171444,976.5,976.5,889.5,912.0,1142.96,0.0,1.0
2023-06-27,5.99,6.8,5.9149,6.78,284390,898.5,1020.0,887.235,1017.0,1895.93333333333,0.0,1.0
2023-06-28,6.04,6.2,5.93,6.14,136986,906.0,930.0,889.5,921.0,913.24,0.0,1.0
2023-06-29,6.27,6.27,6.02,6.1,66957,940.5,940.5,903.0,915.0,446.38,0.0,1.0
2023-06-30,6.42,6.42,6.09,6.23,104434,963.0,963.0,913.5,934.5,696.226666666667,0.0,1.0
2023-07-03,6.67,6.75,6.4,6.48,133846,1000.5,1012.5,960.0,972.0,892.306666666667,0.0,1.0
2023-07-05,6.38,6.73,6.31,6.73,58179,957.0,1009.5,946.5,1009.5,387.86,0.0,1.0
2023-07-06,6.21,6.32,6.05,6.32,59451,931.5,948.0,907.5,948.0,396.34,0.0,1.0
2023-07-07,6.44,6.45,6.2,6.25,65975,966.0,967.5,930.0,937.5,439.833333333333,0.0,1.0
2023-07-10,6.49,6.66,6.2908,6.39,79459,973.5,999.0,943.62,958.5,529.726666666667,0.0,1.0
2023-07-11,6.52,6.58,6.44,6.49,119211,978.0,987.0,966.0,973.5,794.74,0.0,1.0
2023-07-12,6.5,6.62,6.38,6.62,43458,975.0,993.0,957.0,993.0,289.72,0.0,1.0
2023-07-13,6.56,6.61,6.466,6.5,71868,984.0,991.5,969.9,975.0,479.12,0.0,1.0
2023-07-14,6.45,6.63,6.4,6.5,61661,967.5,994.5,960.0,975.0,411.073333333333,0.0,1.0
2023-07-17,6.48,6.61,6.41,6.45,110687,972.0,991.5,961.5,967.5,737.913333333333,0.0,1.0
2023-07-18,6.52,6.74,6.3,6.65,100736,978.0,1011.0,945.0,997.5,671.573333333333,0.0,1.0
2023-07-19,6.4,6.59,6.39,6.46,41503,960.0,988.5,958.5,969.0,276.686666666667,0.0,1.0
2023-07-20,6.44,6.59,6.28,6.59,78380,966.0,988.5,942.0,988.5,522.533333333333,0.0,1.0
2023-07-21,6.4,6.475,6.2,6.45,46248,960.0,971.25,930.0,967.5,308.32,0.0,1.0
2023-07-24,6.31,6.43,6.2001,6.285,33756,946.5,964.5,930.015,942.75,225.04,0.0,1.0
2023-07-25,6.18,6.375,6.07,6.26,60805,927.0,956.25,910.5,939.0,405.366666666667,0.0,1.0
2023-07-26,6.05,6.3,6.03,6.12,66120,907.5,945.0,904.5,918.0,440.8,0.0,1.0
2023-07-27,6.0,6.1914,5.99,6.07,56171,900.0,928.71,898.5,910.5,374.473333333333,0.0,1.0
2023-07-28,6.27,6.31,6.01,6.01,68886,940.5,946.5,901.5,901.5,459.24,0.0,1.0
2023-07-31,6.69,6.69,6.29,6.39,144111,1003.5,1003.5,943.5,958.5,960.74,0.0,1.0
2023-08-01,6.8,6.8,6.5,6.5,108869,1020.0,1020.0,975.0,975.0,725.793333333333,0.0,1.0
2023-08-02,6.91,7.06,6.51,6.74,232190,1036.5,1059.0,976.5,1011.0,1547.93333333333,0.0,1.0
2023-08-03,6.83,6.9733,6.7,6.83,74517,1024.5,1045.995,1005.0,1024.5,496.78,0.0,1.0
2023-08-04,6.66,6.88,6.56,6.84,81063,999.0,1032.0,984.0,1026.0,540.42,0.0,1.0
2023-08-07,6.6,6.63,6.4506,6.55,30400,990.0,994.5,967.589999999999,982.5,202.666666666667,0.0,1.0
2023-08-08,6.625,6.7394,6.5,6.5,44023,993.75,1010.91,975.0,975.0,293.486666666667,0.0,1.0
2023-08-09,6.74,6.79,6.59,6.69,45907,1011.0,1018.5,988.5,1003.5,306.046666666667,0.0,1.0
2023-08-10,6.925,7.05,6.66,6.82,87226,1038.75,1057.5,999.0,1023.0,581.506666666667,0.0,1.0
2023-08-11,6.97,7.1394,6.88,6.95,45165,1045.5,1070.91,1032.0,1042.5,301.1,0.0,1.0
2023-08-14,7.0,7.15,6.8099,6.97,122292,1050.0,1072.5,1021.485,1045.5,815.28,0.0,1.0
2023-08-15,6.92,7.135,6.905,7.07,72786,1038.0,1070.25,1035.75,1060.5,485.24,0.0,1.0
2023-08-16,7.01,7.01,6.52,6.95,174922,1051.5,1051.5,978.0,1042.5,1166.14666666667,0.0,1.0
2023-08-17,7.02,7.28,6.9,7.07,220163,1053.0,1092.0,1035.0,1060.5,1467.75333333333,0.0,1.0
2023-08-18,7.0,7.2,6.9201,7.0306,53232,1050.0,1080.0,1038.015,1054.59,354.88,0.0,1.0
2023-08-21,6.94,7.1765,6.7263,7.15,57441,1041.0,1076.475,1008.945,1072.5,382.94,0.0,1.0
2023-08-22,7.04,7.09,6.81,7.05,65816,1056.0,1063.5,1021.5,1057.5,438.773333333333,0.0,1.0
2023-08-23,7.14,7.21,6.92,7.0,45611,1071.0,1081.5,1038.0,1050.0,304.073333333333,0.0,1.0
2023-08-24,7.36,7.4,7.14,7.18,162941,1104.0,1110.0,1071.0,1077.0,1086.27333333333,0.0,1.0
2023-08-25,7.53,7.57,7.18,7.35,155621,1129.5,1135.5,1077.0,1102.5,1037.47333333333,0.0,1.0
2023-08-28,7.49,7.59,7.35,7.5,95092,1123.5,1138.5,1102.5,1125.0,633.946666666667,0.0,1.0
2023-08-29,7.04,7.48,6.89,7.35,157209,1056.0,1122.0,1033.5,1102.5,1048.06,0.0,1.0
2023-08-30,7.07,7.194,7.0,7.0,85114,1060.5,1079.1,1050.0,1050.0,567.426666666667,0.0,1.0
2023-08-31,7.19,7.29,6.72,7.11,132745,1078.5,1093.5,1008.0,1066.5,884.966666666667,0.0,1.0
2023-09-01,6.9,7.26,6.81,7.15,70876,1035.0,1089.0,1021.5,1072.5,472.506666666667,0.0,1.0
2023-09-05,6.83,6.925,6.66,6.81,49529,1024.5,1038.75,999.0,1021.5,330.193333333333,0.0,1.0
2023-09-06,6.64,6.83,6.56,6.78,62469,996.0,1024.5,984.0,1017.0,416.46,0.0,1.0
2023-09-07,6.69,6.87,6.4801,6.57,71442,1003.5,1030.5,972.015,985.5,476.28,0.0,1.0
2023-09-08,6.48,7.18,6.25,6.69,191759,972.0,1077.0,937.5,1003.5,1278.39333333333,0.0,1.0
2023-09-11,6.35,6.73,6.2306,6.73,69260,952.5,1009.5,934.59,1009.5,461.733333333333,0.0,1.0
2023-09-12,6.26,6.5,6.04,6.24,130598,939.0,975.0,906.0,936.0,870.653333333333,0.0,1.0
2023-09-13,6.07,6.4294,6.07,6.19,73238,910.5,964.41,910.5,928.5,488.253333333333,0.0,1.0
2023-09-14,6.27,6.3794,6.1,6.23,30328,940.5,956.91,915.0,934.5,202.186666666667,0.0,1.0
2023-09-15,6.08,6.35,6.03,6.2,85057,912.0,952.5,904.5,930.0,567.046666666667,0.0,1.0
2023-09-18,5.87,6.19,5.8,6.19,127140,880.5,928.5,870.0,928.5,847.6,0.0,1.0
2023-09-19,5.82,5.96,5.65,5.96,98317,873.0,894.0,847.5,894.0,655.446666666667,0.0,1.0
2023-09-20,5.86,5.8976,5.71,5.82,70392,879.0,884.64,856.5,873.0,469.28,0.0,1.0
2023-09-21,5.77,5.88,5.62,5.86,87331,865.5,882.0,843.0,879.0,582.206666666667,0.0,1.0
2023-09-22,5.42,5.74,5.37,5.71,130955,813.0,861.0,805.5,856.5,873.033333333333,0.0,1.0
2023-09-25,5.51,5.51,5.38,5.46,31140,826.5,826.5,807.0,819.0,207.6,0.0,1.0
2023-09-26,5.56,5.69,5.4201,5.6,28203,834.0,853.5,813.015,840.0,188.02,0.0,1.0
2023-09-27,5.84,5.9,5.512,5.65,66566,876.0,885.0,826.8,847.5,443.773333333333,0.0,1.0
2023-09-28,5.84,5.89,5.77,5.89,56892,876.0,883.5,865.5,883.5,379.28,0.0,1.0
2023-09-29,6.25,6.36,5.9,5.96,135042,937.5,954.0,885.0,894.0,900.28,0.0,1.0
2023-10-02,5.96,6.299,5.91,6.24,36154,894.0,944.85,886.5,936.0,241.026666666667,0.0,1.0
2023-10-03,5.95,6.0899,5.66,6.06,75892,892.5,913.485,849.0,909.0,505.946666666667,0.0,1.0
2023-10-04,5.8,6.2994,5.69,5.84,36070,870.0,944.91,853.5,876.0,240.466666666667,0.0,1.0
2023-10-05,5.9,5.92,5.65,5.74,30675,885.0,888.0,847.5,861.0,204.5,0.0,1.0
2023-10-06,5.8,6.16,5.76,5.92,82619,870.0,924.0,864.0,888.0,550.793333333333,0.0,1.0
2023-10-09,5.61,6.0994,5.5,5.9,52531,841.5,914.91,825.0,885.0,350.206666666667,0.0,1.0
2023-10-10,5.6,5.77,5.55,5.61,26128,840.0,865.5,832.5,841.5,174.186666666667,0.0,1.0
2023-10-11,5.54,5.74,5.5106,5.7,29301,831.0,861.0,826.59,855.0,195.34,0.0,1.0
2023-10-12,5.2,5.58,5.12,5.51,104858,780.0,837.0,768.0,826.5,699.053333333333,0.0,1.0
2023-10-13,4.9,5.51,4.78,5.3,97976,735.0,826.5,717.0,795.0,653.173333333333,0.0,1.0
2023-10-16,5.67,5.75,4.796,4.98,196623,850.5,862.5,719.4,747.0,1310.82,0.0,1.0
2023-10-17,5.7,5.78,5.6062,5.74,48084,855.0,867.0,840.93,861.0,320.56,0.0,1.0
2023-10-18,5.4,5.71,5.37,5.63,22935,810.0,856.5,805.5,844.5,152.9,0.0,1.0
2023-10-19,5.44,5.64,5.3,5.56,40665,816.0,846.0,795.0,834.0,271.1,0.0,1.0
2023-10-20,5.14,5.51,5.1,5.51,60360,771.0,826.5,765.0,826.5,402.4,0.0,1.0
2023-10-23,5.1,5.38,4.95,5.1,78215,765.0,807.0,742.5,765.0,521.433333333333,0.0,1.0
2023-10-24,4.94,5.3,4.8696,5.3,72608,741.0,795.0,730.44,795.0,484.053333333333,0.0,1.0
2023-10-25,4.86,5.06,4.77,4.9,165704,729.0,759.0,715.5,735.0,1104.69333333333,0.0,1.0
2023-10-26,4.34,4.8523,4.05,4.77,270933,651.0,727.845,607.5,715.5,1806.22,0.0,1.0
2023-10-27,3.79,4.42,3.67,4.42,299225,568.5,663.0,550.5,663.0,1994.83333333333,0.0,1.0
2023-10-30,4.0,4.12,3.74,3.9,106133,600.0,618.0,561.0,585.0,707.553333333333,0.0,1.0
2023-10-31,4.25,4.25,3.97,3.98,85449,637.5,637.5,595.5,597.0,569.66,0.0,1.0
2023-11-01,3.93,4.265,3.76,4.19,108021,589.5,639.75,564.0,628.5,720.14,0.0,1.0
2023-11-02,3.93,4.0899,3.9,3.9,54010,589.5,613.485,585.0,585.0,360.066666666667,0.0,1.0
2023-11-03,4.3,4.38,3.7801,3.92,857423,645.0,657.0,567.015,588.0,5716.15333333333,0.0,1.0
2023-11-06,4.3,4.45,4.13,4.34,82324,645.0,667.5,619.5,651.0,548.826666666667,0.0,1.0
2023-11-07,4.22,4.3739,4.08,4.22,32498,633.0,656.085,612.0,633.0,216.653333333333,0.0,1.0
2023-11-08,4.06,4.27,3.97,4.19,58267,609.0,640.5,595.5,628.5,388.446666666667,0.0,1.0
2023-11-09,3.9725,4.13,3.9318,4.03,74362,595.875,619.5,589.77,604.5,495.746666666667,0.0,1.0
2023-11-10,3.935,4.13,3.8501,4.06,59591,590.25,619.5,577.515,609.0,397.273333333333,0.0,1.0
2023-11-13,3.94,4.07,3.88,3.91,37921,591.0,610.5,582.0,586.5,252.806666666667,0.0,1.0
2023-11-14,4.15,4.2,4.03,4.09,66847,622.5,630.0,604.5,613.5,445.646666666667,0.0,1.0
2023-11-15,4.4,4.41,4.07,4.24,47637,660.0,661.5,610.5,636.0,317.58,0.0,1.0
2023-11-16,4.11,4.38,4.05,4.31,37573,616.5,657.0,607.5,646.5,250.486666666667,0.0,1.0
2023-11-17,4.35,4.48,4.0,4.04,75966,652.5,672.0,600.0,606.0,506.44,0.0,1.0
2023-11-20,4.4406,4.565,4.31,4.36,64376,666.09,684.75,646.5,654.0,429.173333333333,0.0,1.0
2023-11-21,4.4495,4.5,4.16,4.41,89651,667.425,675.0,624.0,661.5,597.673333333333,0.0,1.0
2023-11-22,4.57,4.62,4.3017,4.45,38959,685.5,693.0,645.255,667.5,259.726666666667,0.0,1.0
2023-11-24,4.99,5.05,4.49,4.5,113835,748.5,757.5,673.5,675.0,758.9,0.0,1.0
2023-11-27,4.93,5.3005,4.83,4.95,130853,739.5,795.075,724.5,742.5,872.353333333333,0.0,1.0
2023-11-28,4.98,5.1,4.9,4.98,28665,747.0,765.0,735.0,747.0,191.1,0.0,1.0
2023-11-29,5.12,5.12,4.9013,4.98,30474,768.0,768.0,735.195,747.0,203.16,0.0,1.0
2023-11-30,5.29,5.32,5.1,5.13,76969,793.5,798.0,765.0,769.5,513.126666666667,0.0,1.0
2023-12-01,5.38,5.38,5.13,5.3,50032,807.0,807.0,769.5,795.0,333.546666666667,0.0,1.0
2023-12-04,5.35,5.58,5.1704,5.49,57017,802.5,837.0,775.56,823.5,380.113333333333,0.0,1.0
2023-12-05,5.26,5.42,5.25,5.32,26303,789.0,813.0,787.5,798.0,175.353333333333,0.0,1.0
2023-12-06,5.06,5.44,5.05,5.43,100316,759.0,816.0,757.5,814.5,668.773333333333,0.0,1.0
2023-12-07,4.898,5.1,4.7201,5.0155,67398,734.7,765.0,708.015,752.325,449.32,0.0,1.0
2023-12-08,4.72,4.97,4.64,4.7601,79281,708.0,745.5,696.0,714.015,528.54,0.0,1.0
2023-12-11,4.57,4.785,4.45,4.71,94710,685.5,717.75,667.5,706.5,631.4,0.0,1.0
2023-12-12,4.13,4.59,4.13,4.51,91054,619.5,688.5,619.5,676.5,607.026666666667,0.0,1.0
2023-12-13,4.092,4.3,3.71,4.15,131183,613.8,645.0,556.5,622.5,874.553333333333,0.0,1.0
2023-12-14,4.2,4.2905,4.0496,4.05,42282,630.0,643.575,607.44,607.5,281.88,0.0,1.0
2023-12-15,4.13,4.38,4.13,4.32,30563,619.5,657.0,619.5,648.0,203.753333333333,0.0,1.0
2023-12-18,4.13,4.29,4.07,4.14,32873,619.5,643.5,610.5,621.0,219.153333333333,0.0,1.0
2023-12-19,3.94,4.3325,3.93,4.08,40535,591.0,649.875,589.5,612.0,270.233333333333,0.0,1.0
2023-12-20,4.08,4.44,3.86,3.98,388945,612.0,666.0,579.0,597.0,2592.96666666667,0.0,1.0
2023-12-21,4.01,4.19,3.88,4.19,55164,601.5,628.5,582.0,628.5,367.76,0.0,1.0
2023-12-22,4.38,4.5,3.95,3.98,115713,657.0,675.0,592.5,597.0,771.42,0.0,1.0
2023-12-26,5.19,5.1919,4.3,4.3,173797,778.5,778.785,645.0,645.0,1158.64666666667,0.0,1.0
2023-12-27,5.25,5.4,5.0599,5.25,163867,787.5,810.0,758.985,787.5,1092.44666666667,0.0,1.0
2023-12-28,5.47,5.85,5.1201,5.34,310780,820.5,877.5,768.015,801.0,2071.86666666667,0.0,1.0
2023-12-29,5.85,5.93,5.6,5.61,192247,877.5,889.5,840.0,841.5,1281.64666666667,0.0,1.0
2024-01-02,5.34,5.97,5.31,5.9,85341,801.0,895.5,796.5,885.0,568.94,0.0,1.0
2024-01-03,5.0,5.24,4.95,5.19,67418,750.0,786.0,742.5,778.5,449.453333333333,0.0,1.0
2024-01-04,5.33,5.59,4.95,5.14,291719,799.5,838.5,742.5,771.0,1944.79333333333,0.0,1.0
2024-01-05,5.39,5.49,5.01,5.3,108499,808.5,823.5,751.5,795.0,723.326666666667,0.0,1.0
2024-01-08,5.37,5.61,5.15,5.4,78606,805.5,841.5,772.5,810.0,524.04,0.0,1.0
2024-01-09,4.84,5.31,4.75,5.31,122773,726.0,796.5,712.5,796.5,818.486666666667,0.0,1.0
2024-01-10,4.45,4.89,4.41,4.82,159546,667.5,733.5,661.5,723.0,1063.64,0.0,1.0
2024-01-11,4.25,4.55,4.25,4.43,184550,637.5,682.5,637.5,664.5,1230.33333333333,0.0,1.0
2024-01-12,4.39,4.48,4.26,4.26,62824,658.5,672.0,639.0,639.0,418.826666666667,0.0,1.0
2024-01-16,4.16,4.45,4.15,4.38,86531,624.0,667.5,622.5,657.0,576.873333333333,0.0,1.0
2024-01-17,4.44,4.5,3.95,4.12,111922,666.0,675.0,592.5,618.0,746.146666666667,0.0,1.0
2024-01-18,4.4,4.61,4.24,4.45,107156,660.0,691.5,636.0,667.5,714.373333333333,0.0,1.0
2024-01-19,4.15,4.48,4.03,4.32,93914,622.5,672.0,604.5,648.0,626.093333333333,0.0,1.0
2024-01-22,4.21,4.315,4.01,4.2,57722,631.5,647.25,601.5,630.0,384.813333333333,0.0,1.0
2024-01-23,4.02,4.2,3.9,4.08,145190,603.0,630.0,585.0,612.0,967.933333333333,0.0,1.0
2024-01-24,3.93,4.05,3.84,4.05,104621,589.5,607.5,576.0,607.5,697.473333333333,0.0,1.0
2024-01-25,3.96,4.12,3.92,3.96,52833,594.0,618.0,588.0,594.0,352.22,0.0,1.0
2024-01-26,4.0,4.1,3.92,3.96,69994,600.0,615.0,588.0,594.0,466.626666666667,0.0,1.0
2024-01-29,4.28,4.34,3.91,3.94,78131,642.0,651.0,586.5,591.0,520.873333333333,0.0,1.0
2024-01-30,4.3,4.37,4.16,4.33,34802,645.0,655.5,624.0,649.5,232.013333333333,0.0,1.0
2024-01-31,4.12,4.37,4.1,4.35,47852,618.0,655.5,615.0,652.5,319.013333333333,0.0,1.0
2024-02-01,3.89,4.2,3.82,4.11,79801,583.5,630.0,573.0,616.5,532.006666666667,0.0,1.0
2024-02-02,3.89,3.96,3.835,3.89,46141,583.5,594.0,575.25,583.5,307.606666666667,0.0,1.0
2024-02-05,3.93,4.01,3.8,3.89,35490,589.5,601.5,570.0,583.5,236.6,0.0,1.0
2024-02-06,4.14,4.35,4.05,4.3,242691,621.0,652.5,607.5,645.0,1617.94,0.0,1.0
2024-02-07,3.935,4.25,3.86,4.21,155603,590.25,637.5,579.0,631.5,1037.35333333333,0.0,1.0
2024-02-08,3.92,4.0,3.82,4.0,42873,588.0,600.0,573.0,600.0,285.82,0.0,1.0
2024-02-09,3.92,4.03,3.8601,4.01,103870,588.0,604.5,579.015,601.5,692.466666666667,0.0,1.0
2024-02-12,3.75,3.99,3.74,3.89,72639,562.5,598.5,561.0,583.5,484.26,0.0,1.0
2024-02-13,3.43,3.78,3.2706,3.78,226079,514.5,567.0,490.59,567.0,1507.19333333333,0.0,1.0
2024-02-14,3.32,3.5199,3.24,3.45,84070,498.0,527.985,486.0,517.5,560.466666666667,0.0,1.0
2024-02-15,3.23,3.4399,3.2,3.31,71662,484.5,515.985,480.0,496.5,477.746666666667,0.0,1.0
2024-02-16,3.23,3.28,3.03,3.25,65632,484.5,492.0,454.5,487.5,437.546666666667,0.0,1.0
2024-02-20,3.42,3.42,3.11,3.24,53467,513.0,513.0,466.5,486.0,356.446666666667,0.0,1.0
2024-02-21,3.57,3.64,3.405,3.43,33445,535.5,546.0,510.75,514.5,222.966666666667,0.0,1.0
2024-02-22,3.57,3.69,3.37,3.57,61553,535.5,553.5,505.5,535.5,410.353333333333,0.0,1.0
2024-02-23,3.48,3.55,3.35,3.55,33289,522.0,532.5,502.5,532.5,221.926666666667,0.0,1.0
2024-02-26,3.28,3.73,3.16,3.41,129024,492.0,559.5,474.0,511.5,860.16,0.0,1.0
2024-02-27,3.43,3.5,3.23,3.33,89108,514.5,525.0,484.5,499.5,594.053333333333,0.0,1.0
2024-02-28,3.4,3.42,3.3001,3.4,33780,510.0,513.0,495.015,510.0,225.2,0.0,1.0
2024-02-29,3.46,3.55,3.37,3.37,76644,519.0,532.5,505.5,505.5,510.96,0.0,1.0
2024-03-01,3.47,3.66,3.38,3.38,82616,520.5,549.0,507.0,507.0,550.773333333333,0.0,1.0
2024-03-04,3.38,3.5,3.31,3.39,23803,507.0,525.0,496.5,508.5,158.686666666667,0.0,1.0
2024-03-05,3.4,3.45,3.26,3.37,14238,510.0,517.5,489.0,505.5,94.92,0.0,1.0
2024-03-06,3.12,3.5288,3.07,3.4,144191,468.0,529.32,460.5,510.0,961.273333333333,0.0,1.0
2024-03-07,2.9,3.24,2.8,3.1,233628,435.0,486.0,420.0,465.0,1557.52,0.0,1.0
2024-03-08,2.95,3.01,2.8584,2.91,101725,442.5,451.5,428.76,436.5,678.166666666667,0.0,1.0
2024-03-11,3.0,3.0,2.9,2.95,109690,450.0,450.0,435.0,442.5,731.266666666667,0.0,1.0
2024-03-12,2.97,3.0,2.92,2.96,49953,445.5,450.0,438.0,444.0,333.02,0.0,1.0
2024-03-13,2.95,3.04,2.8501,2.95,88227,442.5,456.0,427.515,442.5,588.18,0.0,1.0
2024-03-14,2.98,3.0199,2.76,2.98,81039,447.0,452.985,414.0,447.0,540.26,0.0,1.0
2024-03-15,2.95,3.0,2.915,2.96,45949,442.5,450.0,437.25,444.0,306.326666666667,0.0,1.0
2024-03-18,2.9,2.98,2.6206,2.98,97071,435.0,447.0,393.09,447.0,647.14,0.0,1.0
2024-03-19,2.71,2.83,2.66,2.81,59708,406.5,424.5,399.0,421.5,398.053333333333,0.0,1.0
2024-03-20,2.24,2.83,2.225,2.71,373885,336.0,424.5,333.75,406.5,2492.56666666667,0.0,1.0
2024-03-21,2.28,2.32,2.19,2.3,163920,342.0,348.0,328.5,345.0,1092.8,0.0,1.0
2024-03-22,2.52,2.52,2.21,2.35,138875,378.0,378.0,331.5,352.5,925.833333333333,0.0,1.0
2024-03-25,2.85,2.92,2.6068,2.65,190437,427.5,438.0,391.02,397.5,1269.58,0.0,1.0
2024-03-26,2.54,2.82,2.4006,2.8,146432,381.0,423.0,360.09,420.0,976.213333333333,0.0,1.0
2024-03-27,2.67,2.68,2.49,2.6,85183,400.5,402.0,373.5,390.0,567.886666666667,0.0,1.0
2024-03-28,2.86,2.94,2.6001,2.64,87185,429.0,441.0,390.015,396.0,581.233333333333,0.0,1.0
2024-04-01,2.83,2.89,2.76,2.86,41604,424.5,433.5,414.0,429.0,277.36,0.0,1.0
2024-04-02,2.75,2.85,2.71,2.83,23062,412.5,427.5,406.5,424.5,153.746666666667,0.0,1.0
2024-04-03,2.88,3.01,2.7659,2.77,93054,432.0,451.5,414.885,415.5,620.36,0.0,1.0
2024-04-04,2.79,3.03,2.76,2.88,98864,418.5,454.5,414.0,432.0,659.093333333333,0.0,1.0
2024-04-05,2.72,2.925,2.7,2.8,35340,408.0,438.75,405.0,420.0,235.6,0.0,1.0
2024-04-08,2.93,2.9432,2.69,2.72,37052,439.5,441.48,403.5,408.0,247.013333333333,0.0,1.0
2024-04-09,2.8501,2.95,2.84,2.88,32986,427.515,442.5,426.0,432.0,219.906666666667,0.0,1.0
2024-04-10,2.73,2.84,2.6798,2.79,86241,409.5,426.0,401.97,418.5,574.94,0.0,1.0
2024-04-11,2.68,2.82,2.6401,2.75,24928,402.0,423.0,396.015,412.5,166.186666666667,0.0,1.0
2024-04-12,2.49,2.8499,2.47,2.71,116630,373.5,427.485,370.5,406.5,777.533333333333,0.0,1.0
2024-04-15,2.32,2.56,2.3,2.45,35551,348.0,384.0,345.0,367.5,237.006666666667,0.0,1.0
2024-04-16,2.28,2.34,2.02,2.28,141623,342.0,351.0,303.0,342.0,944.153333333333,0.0,1.0
2024-04-17,2.16,2.32,2.1001,2.32,26255,324.0,348.0,315.015,348.0,175.033333333333,0.0,1.0
2024-04-18,2.1476,2.35,2.13,2.13,8449,322.14,352.5,319.5,319.5,56.3266666666667,0.0,1.0
2024-04-19,2.02,2.29,2.01,2.175,41777,303.0,343.5,301.5,326.25,278.513333333333,0.0,1.0
2024-04-22,2.2,2.2,2.05,2.15,17379,330.0,330.0,307.5,322.5,115.86,0.0,1.0
2024-04-23,2.32,2.37,2.1766,2.2,36120,348.0,355.5,326.49,330.0,240.8,0.0,1.0
2024-04-24,2.19,2.31,2.19,2.26,22628,328.5,346.5,328.5,339.0,150.853333333333,0.0,1.0
2024-04-25,2.24,2.26,2.15,2.15,29085,336.0,339.0,322.5,322.5,193.9,0.0,1.0
2024-04-26,2.17,2.29,2.11,2.29,36051,325.5,343.5,316.5,343.5,240.34,0.0,1.0
2024-04-29,2.16,2.25,2.15,2.205,19760,324.0,337.5,322.5,330.75,131.733333333333,0.0,1.0
2024-04-30,2.17,2.25,2.07,2.25,43038,325.5,337.5,310.5,337.5,286.92,0.0,1.0
2024-05-01,2.11,2.19,2.0558,2.11,13936,316.5,328.5,308.37,316.5,92.9066666666667,0.0,1.0
2024-05-02,2.24,2.24,2.09,2.1561,22347,336.0,336.0,313.5,323.415,148.98,0.0,1.0
2024-05-03,2.26,2.34,2.23,2.25,28649,339.0,351.0,334.5,337.5,190.993333333333,0.0,1.0
2024-05-06,2.27,2.2857,2.21,2.275,11965,340.5,342.855,331.5,341.25,79.7666666666667,0.0,1.0
2024-05-07,2.19,2.28,2.19,2.24,14572,328.5,342.0,328.5,336.0,97.1466666666667,0.0,1.0
2024-05-08,2.24,2.3188,2.1901,2.252,12287,336.0,347.82,328.515,337.8,81.9133333333333,0.0,1.0
2024-05-09,2.26,2.44,2.1601,2.23,58189,339.0,366.0,324.015,334.5,387.926666666667,0.0,1.0
2024-05-10,2.25,2.31,2.23,2.2401,6158,337.5,346.5,334.5,336.015,41.0533333333333,0.0,1.0
2024-05-13,2.2304,2.31,2.17,2.25,18190,334.56,346.5,325.5,337.5,121.266666666667,0.0,1.0
2024-05-14,2.11,2.2427,2.09,2.18,28686,316.5,336.405,313.5,327.0,191.24,0.0,1.0
2024-05-15,1.63,2.0523,1.6075,2.0,303870,244.5,307.845,241.125,300.0,2025.8,0.0,1.0
2024-05-16,1.38,1.7,1.3,1.7,350692,207.0,255.0,195.0,255.0,2337.94666666667,0.0,1.0
2024-05-17,1.39,1.49,1.33,1.47,165184,208.5,223.5,199.5,220.5,1101.22666666667,0.0,1.0
2024-05-20,1.49,1.54,1.4193,1.49,268191,223.5,231.0,212.895,223.5,1787.94,0.0,1.0
2024-05-21,1.49,1.625,1.47,1.59,294927,223.5,243.75,220.5,238.5,1966.18,0.0,1.0
2024-05-22,1.5,1.56,1.473,1.56,73495,225.0,234.0,220.95,234.0,489.966666666667,0.0,1.0
2024-05-23,1.43,1.5599,1.4,1.5,170644,214.5,233.985,210.0,225.0,1137.62666666667,0.0,1.0
2024-05-24,1.44,1.49,1.2699,1.47,1979386,216.0,223.5,190.485,220.5,13195.9066666667,0.0,1.0
2024-05-28,1.37,1.45,1.35,1.45,205564,205.5,217.5,202.5,217.5,1370.42666666667,0.0,1.0
2024-05-29,1.54,1.54,1.3178,1.38,169695,231.0,231.0,197.67,207.0,1131.3,0.0,1.0
2024-05-30,1.59,1.64,1.3701,1.51,140691,238.5,246.0,205.515,226.5,937.94,0.0,1.0
2024-05-31,1.69,1.75,1.53,1.57,220279,253.5,262.5,229.5,235.5,1468.52666666667,0.0,1.0
2024-06-03,1.53,1.75,1.52,1.7,107016,229.5,262.5,228.0,255.0,713.44,0.0,1.0
2024-06-04,1.4,1.57,1.361,1.55,121349,210.0,235.5,204.15,232.5,808.993333333333,0.0,1.0
2024-06-05,1.46,1.69,1.35,1.44,138188,219.0,253.5,202.5,216.0,921.253333333333,0.0,1.0
2024-06-06,1.44,1.51,1.35,1.45,119085,216.0,226.5,202.5,217.5,793.9,0.0,1.0
2024-06-07,1.39,1.43,1.3324,1.41,82711,208.5,214.5,199.86,211.5,551.406666666667,0.0,1.0
2024-06-10,1.39,1.4061,1.3366,1.36,37090,208.5,210.915,200.49,204.0,247.266666666667,0.0,1.0
2024-06-11,1.34,1.3792,1.2696,1.35,40340,201.0,206.88,190.44,202.5,268.933333333333,0.0,1.0
2024-06-12,1.31,1.37,1.29,1.32,65828,196.5,205.5,193.5,198.0,438.853333333333,0.0,1.0
2024-06-13,1.36,1.38,1.27,1.28,19103,204.0,207.0,190.5,192.0,127.353333333333,0.0,1.0
2024-06-14,1.42,1.42,1.305,1.37,63867,213.0,213.0,195.75,205.5,425.78,0.0,1.0
2024-06-17,1.48,1.48,1.39,1.42,44663,222.0,222.0,208.5,213.0,297.753333333333,0.0,1.0
2024-06-18,1.34,1.51,1.29,1.51,106227,201.0,226.5,193.5,226.5,708.18,0.0,1.0
2024-06-20,1.28,1.39,1.2,1.34,103403,192.0,208.5,180.0,201.0,689.353333333333,0.0,1.0
2024-06-21,1.195,1.3,1.19,1.28,92893,179.25,195.0,178.5,192.0,619.286666666667,0.0,1.0
2024-06-24,1.12,1.29,0.9504,1.29,344330,168.0,193.5,142.56,193.5,2295.53333333333,0.0,1.0
2024-06-25,0.9645,1.13,0.95,1.13,206234,144.675,169.5,142.5,169.5,1374.89333333333,0.0,1.0
2024-06-26,1.105,1.13,0.9692,0.98,109895,165.75,169.5,145.38,147.0,732.633333333333,0.0,1.0
2024-06-27,1.04,1.1,1.0233,1.05,85599,156.0,165.0,153.495,157.5,570.66,0.0,1.0
2024-06-28,1.14,1.14,1.05,1.08,82875,171.0,171.0,157.5,162.0,552.5,0.0,1.0
2024-07-01,1.09,1.19,1.05,1.17,63219,163.5,178.5,157.5,175.5,421.46,0.0,1.0
2024-07-02,1.01,1.12,1.0,1.09,54094,151.5,168.0,150.0,163.5,360.626666666667,0.0,1.0
2024-07-03,1.0,1.05,1.0,1.0,54173,150.0,157.5,150.0,150.0,361.153333333333,0.0,1.0
2024-07-05,1.01,1.09,1.01,1.01,52831,151.5,163.5,151.5,151.5,352.206666666667,0.0,1.0
2024-07-08,1.06,1.07,1.02,1.03,96818,159.0,160.5,153.0,154.5,645.453333333333,0.0,1.0
2024-07-09,1.03,1.08,1.0,1.08,81076,154.5,162.0,150.0,162.0,540.506666666667,0.0,1.0
2024-07-10,1.0065,1.05,0.97,1.02,125409,150.975,157.5,145.5,153.0,836.06,0.0,1.0
2024-07-11,0.913,1.03,0.8785,1.0,274102,136.95,154.5,131.775,150.0,1827.34666666667,0.0,1.0
2024-07-12,0.884241,0.93,0.85,0.92,266092,132.63615,139.5,127.5,138.0,1773.94666666667,0.0,1.0
2024-07-15,0.93,0.94,0.8516,0.9198,193265,139.5,141.0,127.74,137.97,1288.43333333333,0.0,1.0
2024-07-16,0.978,0.978,0.8871,0.9687,181719,146.7,146.7,133.065,145.305,1211.46,0.0,1.0
2024-07-17,0.9211,0.9701,0.8854,0.96,92760,138.165,145.515,132.81,144.0,618.4,0.0,1.0
2024-07-18,0.76,0.9316,0.72,0.93,12891555,114.0,139.74,108.0,139.5,85943.7,0.0,1.0
2024-07-19,0.79,0.822,0.74,0.782,710011,118.5,123.3,111.0,117.3,4733.40666666667,0.0,1.0
2024-07-22,0.69,0.7475,0.654,0.7459,660775,103.5,112.125,98.1,111.885,4405.16666666667,0.0,1.0
2024-07-23,0.7041,0.7299,0.6012,0.69,386208,105.615,109.485,90.1799999999999,103.5,2574.72,0.0,1.0
2024-07-24,0.765,0.783,0.6701,0.7019,408435,114.75,117.45,100.515,105.285,2722.9,0.0,1.0
2024-07-25,0.7699,0.785,0.72,0.768,260066,115.485,117.75,108.0,115.2,1733.77333333333,0.0,1.0
2024-07-26,0.7615,0.78,0.75,0.7612,86314,114.225,117.0,112.5,114.18,575.426666666667,0.0,1.0
2024-07-29,0.737,0.7615,0.712,0.7615,165807,110.55,114.225,106.8,114.225,1105.38,0.0,1.0
2024-07-30,0.735,0.765,0.715,0.765,225812,110.25,114.75,107.25,114.75,1505.41333333333,0.0,1.0
2024-07-31,0.7525,0.765,0.72,0.72,122185,112.875,114.75,108.0,108.0,814.566666666667,0.0,1.0
2024-08-01,0.7255,0.75,0.7052,0.74,137236,108.825,112.5,105.78,111.0,914.906666666667,0.0,1.0
2024-08-02,0.6999,0.7199,0.67,0.701,127555,104.985,107.985,100.5,105.15,850.366666666667,0.0,1.0
2024-08-05,0.633,0.669,0.62,0.624,135974,94.95,100.35,93.0,93.6,906.493333333333,0.0,1.0
2024-08-06,0.6101,0.6489,0.6076,0.624,54235,91.515,97.335,91.14,93.6,361.566666666667,0.0,1.0
2024-08-07,0.6,0.6104,0.576001,0.61,93749,90.0,91.56,86.40015,91.5,624.993333333333,0.0,1.0
2024-08-08,0.6013,0.62,0.5801,0.59,53513,90.195,93.0,87.015,88.5,356.753333333333,0.0,1.0
2024-08-09,0.6003,0.618,0.59505,0.6,27330,90.0449999999999,92.7,89.2575,90.0,182.2,0.0,1.0
2024-08-12,0.6074,0.619,0.5866,0.5866,33242,91.11,92.85,87.99,87.99,221.613333333333,0.0,1.0
2024-08-13,0.5799,0.6,0.5732,0.6,104927,86.985,90.0,85.98,90.0,699.513333333333,0.0,1.0
2024-08-14,0.553,0.585,0.5206,0.5799,176687,82.95,87.75,78.09,86.985,1177.91333333333,0.0,1.0
2024-08-15,0.5627,0.57,0.542,0.542,41254,84.405,85.5,81.3,81.3,275.026666666667,0.0,1.0
2024-08-16,0.5594,0.5653,0.52605,0.5636,124166,83.91,84.795,78.9075,84.54,827.773333333333,0.0,1.0
2024-08-19,0.6065,0.6292,0.5495,0.568,288473,90.975,94.38,82.425,85.2,1923.15333333333,0.0,1.0
2024-08-20,0.66,0.7294,0.5968,0.5983,232755,99.0,109.41,89.52,89.745,1551.7,0.0,1.0
2024-08-21,0.75,0.778,0.63,0.65,263586,112.5,116.7,94.5,97.5,1757.24,0.0,1.0
2024-08-22,0.82,0.8211,0.72,0.77,326724,123.0,123.165,108.0,115.5,2178.16,0.0,1.0
2024-08-23,0.8649,0.88,0.802,0.834,433733,129.735,132.0,120.3,125.1,2891.55333333333,0.0,1.0
2024-08-26,0.8184,0.87,0.8,0.87,98487,122.76,130.5,120.0,130.5,656.58,0.0,1.0
2024-08-27,0.8097,0.839,0.8,0.832,102875,121.455,125.85,120.0,124.8,685.833333333333,0.0,1.0
2024-08-28,0.795,0.835,0.755,0.82,191587,119.25,125.25,113.25,123.0,1277.24666666667,0.0,1.0
2024-08-29,0.74,0.791,0.7015,0.79,259707,111.0,118.65,105.225,118.5,1731.38,0.0,1.0
2024-08-30,0.7876,0.7876,0.721,0.778,121135,118.14,118.14,108.15,116.7,807.566666666667,0.0,1.0
2024-09-03,0.7083,0.78,0.68,0.78,175115,106.245,117.0,102.0,117.0,1167.43333333333,0.0,1.0
2024-09-04,0.7231,0.73,0.685,0.7195,101901,108.465,109.5,102.75,107.925,679.34,0.0,1.0
2024-09-05,0.7018,0.72495,0.68,0.72495,62940,105.27,108.7425,102.0,108.7425,419.6,0.0,1.0
2024-09-06,0.729,0.729,0.66,0.7,69822,109.35,109.35,99.0,105.0,465.48,0.0,1.0
2024-09-09,0.68,0.73,0.6398,0.6603,211330,102.0,109.5,95.97,99.045,1408.86666666667,0.0,1.0
2024-09-10,0.6195,0.69,0.61,0.66,531045,92.925,103.5,91.5,99.0,3540.3,0.0,1.0
2024-09-11,0.64,1.96,0.635,1.93,167736784,96.0,294.0,95.25,289.5,1118245.22666667,0.0,1.0
2024-09-12,0.63,0.645,0.5705,0.645,6468515,94.5,96.75,85.575,96.75,43123.4333333333,0.0,1.0
2024-09-13,0.5605,0.6345,0.56,0.63,3172324,84.075,95.175,84.0,94.5,21148.8266666667,0.0,1.0
2024-09-16,0.4938,0.551,0.4641,0.55,3397707,74.07,82.65,69.615,82.5,22651.38,0.0,1.0
2024-09-17,0.47,0.498,0.47,0.4978,1619207,70.5,74.7,70.5,74.67,10794.7133333333,0.0,1.0
2024-09-18,0.5233,0.564,0.4811,0.5497,13817925,78.495,84.6,72.165,82.455,92119.5,0.0,1.0
2024-09-19,0.6024,0.6341,0.5327,0.54,5155104,90.36,95.115,79.905,81.0,34367.36,0.0,1.0
2024-09-20,0.649,0.66,0.57,0.591,2887722,97.35,99.0,85.5,88.6499999999999,19251.48,0.0,1.0
2024-09-23,0.6822,0.708,0.65,0.65,2666461,102.33,106.2,97.5,97.5,17776.4066666667,0.0,1.0
2024-09-24,0.6324,0.6822,0.6267,0.6718,1485843,94.86,102.33,94.005,100.77,9905.62,0.0,1.0
2024-09-25,0.76,0.81,0.6401,0.65,5323022,114.0,121.5,96.015,97.5,35486.8133333333,0.0,1.0
2024-09-26,0.7149,0.8,0.6255,0.8,2504079,107.235,120.0,93.8249999999999,120.0,16693.86,0.0,1.0
2024-09-27,0.8813,0.949,0.72,0.735,3912353,132.195,142.35,108.0,110.25,26082.3533333333,0.0,1.0
2024-09-30,1.24,1.32,0.887,0.938,8299983,186.0,198.0,133.05,140.7,55333.22,0.0,1.0
2024-10-01,0.81,1.43,0.6601,1.34,40178077,121.5,214.5,99.015,201.0,267853.846666667,0.0,1.0
2024-10-02,1.01,1.05,0.7505,0.7901,6971302,151.5,157.5,112.575,118.515,46475.3466666667,0.0,1.0
2024-10-03,0.96,1.04,0.94,0.9611,3074614,144.0,156.0,141.0,144.165,20497.4266666667,0.0,1.0
2024-10-04,0.9842,1.03,0.92,0.9514,1910761,147.63,154.5,138.0,142.71,12738.4066666667,0.0,1.0
2024-10-07,1.07,1.13,0.9883,0.99,2018409,160.5,169.5,148.245,148.5,13456.06,0.0,1.0
2024-10-08,1.08,1.2,1.04,1.07,3045392,162.0,180.0,156.0,160.5,20302.6133333333,0.0,1.0
2024-10-09,0.925,1.12,0.92,1.1,3203608,138.75,168.0,138.0,165.0,21357.3866666667,0.0,1.0
2024-10-10,1.01,1.04,0.93,0.93,973688,151.5,156.0,139.5,139.5,6491.25333333333,0.0,1.0
2024-10-11,0.9867,1.01,0.9596,1.01,709166,148.005,151.5,143.94,151.5,4727.77333333333,0.0,1.0
2024-10-14,0.8951,0.9701,0.8805,0.96,1011544,134.265,145.515,132.075,144.0,6743.62666666667,0.0,1.0
2024-10-15,0.8997,0.97,0.889,0.916,1152908,134.955,145.5,133.35,137.4,7686.05333333333,0.0,1.0
2024-10-16,0.8383,0.93,0.81,0.9,1582191,125.745,139.5,121.5,135.0,10547.94,0.0,1.0
2024-10-17,0.845,0.8463,0.79,0.8379,860577,126.75,126.945,118.5,125.685,5737.18,0.0,1.0
2024-10-18,0.8396,0.877,0.8121,0.8192,550738,125.94,131.55,121.815,122.88,3671.58666666667,0.0,1.0
2024-10-21,0.7962,0.85,0.7601,0.82,897633,119.43,127.5,114.015,123.0,5984.22,0.0,1.0
2024-10-22,0.8722,0.91,0.8141,0.839,6372068,130.83,136.5,122.115,125.85,42480.4533333333,0.0,1.0
2024-10-23,0.92,0.9499,0.835,0.8628,1960439,138.0,142.485,125.25,129.42,13069.5933333333,0.0,1.0
2024-10-24,0.89,0.912501,0.858,0.89,574734,133.5,136.87515,128.7,133.5,3831.56,0.0,1.0
2024-10-25,0.867,0.91,0.8603,0.9,549234,130.05,136.5,129.045,135.0,3661.56,0.0,1.0
2024-10-28,0.885,0.8864,0.831,0.839,538828,132.75,132.96,124.65,125.85,3592.18666666667,0.0,1.0
2024-10-29,0.8323,0.9,0.821,0.8702,804140,124.845,135.0,123.15,130.53,5360.93333333333,0.0,1.0
2024-10-30,0.7699,0.849,0.7261,0.82,1060153,115.485,127.35,108.915,123.0,7067.68666666667,0.0,1.0
2024-10-31,0.8132,0.8189,0.74,0.748,519959,121.98,122.835,111.0,112.2,3466.39333333333,0.0,1.0
2024-11-01,0.7945,0.83,0.78,0.82,337518,119.175,124.5,117.0,123.0,2250.12,0.0,1.0
2024-11-04,0.770101,0.785,0.75,0.776,359755,115.51515,117.75,112.5,116.4,2398.36666666667,0.0,1.0
2024-11-05,0.7255,0.7714,0.72,0.7714,525021,108.825,115.71,108.0,115.71,3500.14,0.0,1.0
2024-11-06,0.705,0.742,0.67,0.73,753189,105.75,111.3,100.5,109.5,5021.26,0.0,1.0
2024-11-07,0.7088,0.718,0.6808,0.7171,308995,106.32,107.7,102.12,107.565,2059.96666666667,0.0,1.0
2024-11-08,0.695,0.735,0.6875,0.73,726946,104.25,110.25,103.125,109.5,4846.30666666667,0.0,1.0
2024-11-11,0.677,0.717,0.6205,0.69,913401,101.55,107.55,93.075,103.5,6089.34,0.0,1.0
2024-11-12,0.65,0.68,0.641,0.658,490361,97.5,102.0,96.15,98.7,3269.07333333333,0.0,1.0
2024-11-13,0.6004,0.660001,0.5688,0.645,647295,90.06,99.0001499999999,85.32,96.75,4315.3,0.0,1.0
2024-11-14,0.595,0.6388,0.5921,0.6058,309556,89.25,95.82,88.815,90.87,2063.70666666667,0.0,1.0
2024-11-15,0.595,0.62,0.5804,0.61,315245,89.25,93.0,87.06,91.5,2101.63333333333,0.0,1.0
2024-11-18,0.595,0.61,0.581,0.61,313154,89.25,91.5,87.1499999999999,91.5,2087.69333333333,0.0,1.0
2024-11-19,0.5716,0.5884,0.555,0.5884,400683,85.74,88.26,83.25,88.26,2671.22,0.0,1.0
2024-11-20,0.6023,0.6156,0.565,0.5688,627592,90.345,92.34,84.75,85.32,4183.94666666667,0.0,1.0
2024-11-21,0.789,0.8212,0.61,0.6185,4082074,118.35,123.18,91.5,92.775,27213.8266666667,0.0,1.0
2024-11-22,0.7297,0.815,0.7,0.795,1181531,109.455,122.25,105.0,119.25,7876.87333333333,0.0,1.0
2024-11-25,0.681,0.7604,0.6701,0.725,661621,102.15,114.06,100.515,108.75,4410.80666666667,0.0,1.0
2024-11-26,0.7471,0.749,0.661401,0.715,2556294,112.065,112.35,99.21015,107.25,17041.96,0.0,1.0
2024-11-27,0.8423,0.8423,0.74,0.7563,1139198,126.345,126.345,111.0,113.445,7594.65333333333,0.0,1.0
2024-11-29,0.98,1.01,0.85,0.85,1517233,147.0,151.5,127.5,127.5,10114.8866666667,0.0,1.0
2024-12-02,1.11,1.13,0.9802,1.03,3203319,166.5,169.5,147.03,154.5,21355.46,0.0,1.0
2024-12-03,1.16,1.2,1.0,1.06,1595437,174.0,180.0,150.0,159.0,10636.2466666667,0.0,1.0
2024-12-04,1.04,1.18,1.03,1.16,1663795,156.0,177.0,154.5,174.0,11091.9666666667,0.0,1.0
2024-12-05,1.01,1.05,1.0,1.05,905188,151.5,157.5,150.0,157.5,6034.58666666667,0.0,1.0
2024-12-06,0.9572,1.01,0.9018,1.01,858755,143.58,151.5,135.27,151.5,5725.03333333333,0.0,1.0
2024-12-09,1.19,1.26,0.957,0.969,3536248,178.5,189.0,143.55,145.35,23574.9866666667,0.0,1.0
2024-12-10,1.08,1.27,1.0,1.26,1902706,162.0,190.5,150.0,189.0,12684.7066666667,0.0,1.0
2024-12-11,1.1,1.16,0.98,1.1,9213688,165.0,174.0,147.0,165.0,61424.5866666667,0.0,1.0
2024-12-12,0.6612,0.71,0.595,0.6818,7931823,99.1799999999999,106.5,89.25,102.27,52878.8200000001,0.0,1.0
2024-12-13,0.66,0.68,0.6198,0.679,2234086,99.0,102.0,92.97,101.85,14893.9066666667,0.0,1.0
2024-12-16,0.6081,0.66,0.59,0.65,2360764,91.215,99.0,88.5,97.5,15738.4266666667,0.0,1.0
2024-12-17,0.6456,0.6504,0.571,0.581,1972091,96.8399999999999,97.5599999999999,85.6499999999999,87.1499999999999,13147.2733333333,0.0,1.0
2024-12-18,0.616,0.6634,0.59,0.65,1197057,92.4,99.5099999999999,88.5,97.5,7980.38,0.0,1.0
2024-12-19,0.5851,0.6404,0.581,0.63,865000,87.765,96.0599999999999,87.1499999999999,94.5,5766.66666666667,0.0,1.0
2024-12-20,0.561,0.6242,0.561,0.6242,904389,84.15,93.63,84.15,93.63,6029.26,0.0,1.0
2024-12-23,0.529,0.5997,0.529,0.58,813880,79.35,89.955,79.35,87.0,5425.86666666667,0.0,1.0
2024-12-24,0.5369,0.55,0.51,0.54,546503,80.535,82.5,76.5,81.0,3643.35333333333,0.0,1.0
2024-12-26,0.535,0.54,0.497,0.54,1151827,80.25,81.0,74.55,81.0,7678.84666666667,0.0,1.0
2024-12-27,0.5558,0.562,0.51,0.52,527780,83.37,84.3,76.5,78.0,3518.53333333333,0.0,1.0
2024-12-30,0.5711,0.6077,0.521,0.56,1379878,85.665,91.155,78.15,84.0,9199.18666666667,0.0,1.0
2024-12-31,0.565,0.5991,0.5262,0.59,1095819,84.75,89.865,78.93,88.5,7305.46,0.0,1.0
2025-01-02,0.58,0.59,0.543,0.5717,438013,87.0,88.5,81.45,85.755,2920.08666666667,0.0,1.0
2025-01-03,0.6407,0.65,0.571,0.581,1282608,96.105,97.5,85.6499999999999,87.1499999999999,8550.72,0.0,1.0
2025-01-06,0.4578,0.5199,0.432,0.5,4478213,68.67,77.985,64.8,75.0,29854.7533333333,0.0,1.0
2025-01-07,0.447,0.49,0.413,0.478,1386771,67.05,73.5,61.95,71.7,9245.14,0.0,1.0
2025-01-08,0.4319,0.447,0.413,0.447,996242,64.785,67.05,61.95,67.05,6641.61333333333,0.0,1.0
2025-01-10,0.4028,0.436,0.38,0.436,1087446,60.42,65.4,57.0,65.4,7249.64,0.0,1.0
2025-01-13,0.4013,0.4068,0.385,0.4,442520,60.195,61.02,57.75,60.0,2950.13333333333,0.0,1.0
2025-01-14,0.39,0.4024,0.38001,0.4,415457,58.5,60.36,57.0015,60.0,2769.71333333333,0.0,1.0
2025-01-15,0.3999,0.4141,0.375,0.394,878293,59.985,62.115,56.25,59.1,5855.28666666667,0.0,1.0
2025-01-16,0.385,0.4164,0.3746,0.41,412568,57.75,62.46,56.19,61.5,2750.45333333333,0.0,1.0
2025-01-17,0.378,0.4,0.3663,0.4,577617,56.7,60.0,54.945,60.0,3850.78,0.0,1.0
2025-01-21,0.394,0.3974,0.375,0.3906,446308,59.1,59.61,56.25,58.59,2975.38666666667,0.0,1.0
2025-01-22,0.406,0.4139,0.3895,0.4,453186,60.9,62.085,58.425,60.0,3021.24,0.0,1.0
2025-01-23,0.4061,0.415101,0.385,0.415,319024,60.915,62.26515,57.75,62.25,2126.82666666667,0.0,1.0
2025-01-24,0.3969,0.425,0.3875,0.415,380070,59.535,63.75,58.125,62.25,2533.8,0.0,1.0
2025-01-27,0.3867,0.3995,0.372,0.381,179517,58.005,59.925,55.8,57.15,1196.78,0.0,1.0
2025-01-28,0.369,0.3891,0.351,0.3864,498358,55.35,58.365,52.65,57.96,3322.38666666667,0.0,1.0
2025-01-29,5.9,6.19,5.1164,5.54,179432,59.0,61.9,51.164,55.4,17943.2,0.0,0.0666666666666667
2025-01-30,5.57,6.5361,5.35,5.99,160573,55.7,65.361,53.5,59.9,16057.3,0.0,1.0
2025-01-31,5.02,5.6536,4.85,5.52,164831,50.2,56.536,48.5,55.2,16483.1,0.0,1.0
2025-02-03,5.04,7.87,4.66,7.24,14583342,50.4,78.7,46.6,72.4,1458334.2,0.0,1.0
2025-02-04,4.1,4.52,3.9201,4.14,887773,41.0,45.2,39.201,41.4,88777.3,0.0,1.0
2025-02-05,4.48,4.84,4.04,4.04,576341,44.8,48.4,40.4,40.4,57634.1,0.0,1.0
2025-02-06,4.05,4.59,4.01,4.48,269797,40.5,45.9,40.1,44.8,26979.7,0.0,1.0
2025-02-07,3.73,4.095,3.71,4.08,194752,37.3,40.95,37.1,40.8,19475.2,0.0,1.0
2025-02-10,3.62,3.72,3.33,3.72,262986,36.2,37.2,33.3,37.2,26298.6,0.0,1.0
2025-02-11,3.43,3.7,3.36,3.7,97810,34.3,37.0,33.6,37.0,9781,0.0,1.0
2025-02-12,3.78,3.92,3.41,3.41,257472,37.8,39.2,34.1,34.1,25747.2,0.0,1.0
2025-02-13,3.83,3.89,3.5801,3.89,80385,38.3,38.9,35.801,38.9,8038.5,0.0,1.0
2025-02-14,4.35,4.45,3.84,3.84,286995,43.5,44.5,38.4,38.4,28699.5,0.0,1.0
2025-02-18,5.09,5.4,4.57,4.63,793989,50.9,54.0,45.7,46.3,79398.9,0.0,1.0
2025-02-19,5.17,5.2593,4.68,5.12,130806,51.7,52.593,46.8,51.2,13080.6,0.0,1.0
2025-02-20,5.07,5.18,4.9117,5.1,108519,50.7,51.8,49.117,51.0,10851.9,0.0,1.0
2025-02-21,4.42,5.11,4.34,5.11,194796,44.2,51.1,43.4,51.1,19479.6,0.0,1.0
2025-02-24,4.54,4.69,4.1,4.51,74641,45.4,46.9,41.0,45.1,7464.1,0.0,1.0
2025-02-25,4.1,4.5,4.05,4.5,57286,41.0,45.0,40.5,45.0,5728.6,0.0,1.0
2025-02-26,4.18,4.39,4.0701,4.17,83228,41.8,43.9,40.701,41.7,8322.8,0.0,1.0
2025-02-27,3.8,4.29,3.74,4.2,108212,38.0,42.9,37.4,42.0,10821.2,0.0,1.0
2025-02-28,3.67,3.89,3.58,3.77,126247,36.7,38.9,35.8,37.7,12624.7,0.0,1.0
2025-03-03,3.25,3.7386,3.21,3.61,88058,32.5,37.386,32.1,36.1,8805.8,0.0,1.0
2025-03-04,3.18,3.35,3.0,3.35,108578,31.8,33.5,30.0,33.5,10857.8,0.0,1.0
2025-03-05,3.43,3.57,3.1311,3.16,90816,34.3,35.7,31.311,31.6,9081.6,0.0,1.0
2025-03-06,3.52,3.73,3.3206,3.45,50944,35.2,37.3,33.206,34.5,5094.4,0.0,1.0
2025-03-07,3.53,3.63,3.36,3.53,35112,35.3,36.3,33.6,35.3,3511.2,0.0,1.0
2025-03-10,3.45,3.64,3.35,3.55,42718,34.5,36.4,33.5,35.5,4271.8,0.0,1.0
2025-03-11,3.66,3.69,3.3247,3.45,46539,36.6,36.9,33.247,34.5,4653.9,0.0,1.0
2025-03-12,3.65,3.71,3.4,3.4,26697,36.5,37.1,34.0,34.0,2669.7,0.0,1.0
2025-03-13,3.45,3.625,3.3,3.55,17708,34.5,36.25,33.0,35.5,1770.8,0.0,1.0
2025-03-14,3.84,3.8904,3.45,3.73,62143,38.4,38.904,34.5,37.3,6214.3,0.0,1.0
2025-03-17,4.07,4.1,3.7,3.88,31932,40.7,41.0,37.0,38.8,3193.2,0.0,1.0
2025-03-18,3.88,4.11,3.8,4.1,38913,38.8,41.1,38.0,41.0,3891.3,0.0,1.0
2025-03-19,4.27,4.435,3.92,3.94,94673,42.7,44.35,39.2,39.4,9467.3,0.0,1.0
2025-03-20,4.46,4.5,4.19,4.5,55806,44.6,45.0,41.9,45.0,5580.6,0.0,1.0
2025-03-21,4.47,4.57,4.1813,4.41,18752,44.7,45.7,41.813,44.1,1875.2,0.0,1.0
2025-03-24,4.46,4.7809,4.41,4.5,36032,44.6,47.809,44.1,45.0,3603.2,0.0,1.0
2025-03-25,4.09,4.69,4.0317,4.5,58248,40.9,46.9,40.317,45.0,5824.8,0.0,1.0
2025-03-26,4.01,4.2357,3.7701,4.09,61589,40.1,42.357,37.701,40.9,6158.9,0.0,1.0
2025-03-27,4.04,4.36,3.9863,4.19,37054,40.4,43.6,39.863,41.9,3705.4,0.0,1.0
2025-03-28,3.97,4.1,3.85,4.07,32552,39.7,41.0,38.5,40.7,3255.2,0.0,1.0
2025-03-31,3.65,3.92,3.57,3.92,51582,36.5,39.2,35.7,39.2,5158.2,0.0,1.0
2025-04-01,3.47,3.7799,3.44,3.64,32499,34.7,37.799,34.4,36.4,3249.9,0.0,1.0
2025-04-02,3.61,3.69,3.48,3.65,25206,36.1,36.9,34.8,36.5,2520.6,0.0,1.0
2025-04-03,3.5,3.5999,3.34,3.52,42296,35.0,35.999,33.4,35.2,4229.6,0.0,1.0
2025-04-04,3.94,3.94,3.34,3.5,85177,39.4,39.4,33.4,35.0,8517.7,0.0,1.0
2025-04-07,3.86,4.05,3.68,4.05,79751,38.6,40.5,36.8,40.5,7975.1,0.0,1.0
2025-04-08,3.85,4.14,3.75,4.1,34962,38.5,41.4,37.5,41.0,3496.2,0.0,1.0
2025-04-09,4.12,4.145,3.67,3.76,34876,41.2,41.45,36.7,37.6,3487.6,0.0,1.0
2025-04-10,4.01,4.12,3.89,4.12,24696,40.1,41.2,38.9,41.2,2469.6,0.0,1.0
2025-04-11,4.35,4.4,4.07,4.07,28061,43.5,44.0,40.7,40.7,2806.1,0.0,1.0
2025-04-14,4.38,5.41,4.3,4.46,315816,43.8,54.1,43.0,44.6,31581.6,0.0,1.0
2025-04-15,3.75,4.5629,3.75,4.24,188631,37.5,45.629,37.5,42.4,18863.1,0.0,1.0
2025-04-16,4.48,4.6701,3.91,4.47,19851986,44.8,46.701,39.1,44.7,1985198.6,0.0,1.0
2025-04-17,4.29,4.63,3.93,4.03,502873,42.9,46.3,39.3,40.3,50287.3,0.0,1.0
2025-04-21,4.19,4.35,3.99,4.22,211284,41.9,43.5,39.9,42.2,21128.4,0.0,1.0
2025-04-22,5.35,5.46,4.15,4.15,623823,53.5,54.6,41.5,41.5,62382.3,0.0,1.0
2025-04-23,5.43,5.75,4.7,5.03,509238,54.3,57.5,47.0,50.3,50923.8,0.0,1.0
2025-04-24,6.03,9.82,6.03,9.35,40713650,60.3,98.2,60.3,93.5,4071365,0.0,1.0
2025-04-25,5.2,5.38,4.6,4.75,5707280,52.0,53.8,46.0,47.5,570728,0.0,1.0
2025-04-28,5.0,5.27,4.71,5.01,1352114,50.0,52.7,47.1,50.1,135211.4,0.0,1.0
2025-04-29,4.59,5.005,4.53,5.005,712328,45.9,50.05,45.3,50.05,71232.8,0.0,1.0
2025-04-30,4.46,4.56,4.0406,4.5,453579,44.6,45.6,40.406,45.0,45357.9,0.0,1.0
2025-05-01,4.1,4.4985,4.09,4.4,408158,41.0,44.985,40.9,44.0,40815.8,0.0,1.0
2025-05-02,4.0,4.13,3.92,4.05,419324,40.0,41.3,39.2,40.5,41932.4,0.0,1.0
2025-05-05,3.86,3.95,3.8,3.88,156593,38.6,39.5,38.0,38.8,15659.3,0.0,1.0
2025-05-06,3.42,3.83,3.41,3.83,504669,34.2,38.3,34.1,38.3,50466.9,0.0,1.0
2025-05-07,3.27,3.57,3.27,3.45,298535,32.7,35.7,32.7,34.5,29853.5,0.0,1.0
2025-05-08,3.18,3.34,3.09,3.32,264152,31.8,33.4,30.9,33.2,26415.2,0.0,1.0
2025-05-09,3.11,3.3,3.11,3.14,160061,31.1,33.0,31.1,31.4,16006.1,0.0,1.0
2025-05-12,3.12,3.2,3.06,3.17,128814,31.2,32.0,30.6,31.7,12881.4,0.0,1.0
2025-05-13,3.17,3.22,3.04,3.11,164130,31.7,32.2,30.4,31.1,16413,0.0,1.0
2025-05-14,3.0,3.22,2.98,3.18,186323,30.0,32.2,29.8,31.8,18632.3,0.0,1.0
2025-05-15,2.92,3.0441,2.814,2.99,180001,29.2,30.441,28.14,29.9,18000.1,0.0,1.0
2025-05-16,2.94,2.96,2.84,2.96,116217,29.4,29.6,28.4,29.6,11621.7,0.0,1.0
2025-05-19,3.2,3.23,2.91,2.94,149595,32.0,32.3,29.1,29.4,14959.5,0.0,1.0
2025-05-20,3.56,3.71,3.22,3.3,438422,35.6,37.1,32.2,33.0,43842.2,0.0,1.0
2025-05-21,3.55,3.72,3.44,3.56,195350,35.5,37.2,34.4,35.6,19535,0.0,1.0
2025-05-22,3.41,3.6,3.3201,3.6,128483,34.1,36.0,33.201,36.0,12848.3,0.0,1.0
2025-05-23,3.07,3.34,3.04,3.23,10433252,30.7,33.4,30.4,32.3,1043325.2,0.0,1.0
2025-05-27,3.12,3.24,3.0,3.09,1134581,31.2,32.4,30.0,30.9,113458.1,0.0,1.0
2025-05-28,3.17,3.23,3.0,3.12,234293,31.7,32.3,30.0,31.2,23429.3,0.0,1.0
2025-05-29,3.26,3.29,3.09,3.19,218221,32.6,32.9,30.9,31.9,21822.1,0.0,1.0
2025-05-30,3.44,3.46,3.17,3.22,351174,34.4,34.6,31.7,32.2,35117.4,0.0,1.0
2025-06-02,3.47,3.69,3.2406,3.4,408605,34.7,36.9,32.406,34.0,40860.5,0.0,1.0
2025-06-03,3.41,3.5499,3.29,3.4,254100,34.1,35.499,32.9,34.0,25410,0.0,1.0
2025-06-04,3.29,3.42,3.27,3.4,136393,32.9,34.2,32.7,34.0,13639.3,0.0,1.0
2025-06-05,3.34,3.42,3.2336,3.32,107027,33.4,34.2,32.336,33.2,10702.7,0.0,1.0
2025-06-06,3.44,3.45,3.315,3.38,89627,34.4,34.5,33.15,33.8,8962.7,0.0,1.0
2025-06-09,3.48,3.51,3.3,3.47,109374,34.8,35.1,33.0,34.7,10937.4,0.0,1.0
2025-06-10,3.47,3.52,3.41,3.49,74385,34.7,35.2,34.1,34.9,7438.5,0.0,1.0
2025-06-11,3.49,3.6,3.3965,3.5,113830,34.9,36.0,33.965,35.0,11383,0.0,1.0
2025-06-12,3.53,3.59,3.45,3.54,110397,35.3,35.9,34.5,35.4,11039.7,0.0,1.0
2025-06-13,3.12,3.47,3.12,3.47,125682,31.2,34.7,31.2,34.7,12568.2,0.0,1.0
2025-06-16,3.16,3.24,3.085,3.17,139109,31.6,32.4,30.85,31.7,13910.9,0.0,1.0
2025-06-17,3.12,3.21,3.08,3.11,77597,31.2,32.1,30.8,31.1,7759.7,0.0,1.0
2025-06-18,3.12,3.16,3.0608,3.16,71978,31.2,31.6,30.608,31.6,7197.8,0.0,1.0
2025-06-20,3.06,3.15,3.06,3.15,63227,30.6,31.5,30.6,31.5,6322.7,0.0,1.0
2025-06-23,2.88,3.06,2.78,3.06,273211,28.8,30.6,27.8,30.6,27321.1,0.0,1.0
2025-06-24,2.97,3.16,2.82,3.0,4080419,29.7,31.6,28.2,30.0,408041.9,0.0,1.0
2025-06-25,2.93,3.0096,2.86,2.93,198315,29.3,30.096,28.6,29.3,19831.5,0.0,1.0
2025-06-26,3.11,3.1309,2.8902,2.94,239884,31.1,31.309,28.902,29.4,23988.4,0.0,1.0
2025-06-27,2.96,3.14,2.95,3.11,94807,29.6,31.4,29.5,31.1,9480.7,0.0,1.0
2025-06-30,2.94,3.05,2.92,2.96,70270,29.4,30.5,29.2,29.6,7027,0.0,1.0
2025-07-01,2.86,2.95,2.85,2.94,96043,28.6,29.5,28.5,29.4,9604.3,0.0,1.0
2025-07-02,2.93,3.11,2.8761,2.88,204742,29.3,31.1,28.761,28.8,20474.2,0.0,1.0
2025-07-03,2.91,2.955,2.88,2.92,69779,29.1,29.55,28.8,29.2,6977.9,0.0,1.0
2025-07-07,2.89,2.9,2.82,2.88,92206,28.9,29.0,28.2,28.8,9220.6,0.0,1.0
2025-07-08,2.91,3.0,2.76,2.94,3853709,29.1,30.0,27.6,29.4,385370.9,0.0,1.0
2025-07-09,2.11,2.36,2.05,2.29,6646073,21.1,23.6,20.5,22.9,664607.3,0.0,1.0
2025-07-10,2.07,2.1798,1.965,2.1,2082956,20.7,21.798,19.65,21.0,208295.6,0.0,1.0
2025-07-11,2.02,2.1,1.98,2.02,1573945,20.2,21.0,19.8,20.2,157394.5,0.0,1.0
2025-07-14,2.02,2.08,2.005,2.02,399015,20.2,20.8,20.05,20.2,39901.5,0.0,1.0
2025-07-15,0.772,2.0199,0.69,1.97,23104949,7.72,20.199,6.9,19.7,2310494.9,0.0,1.0
2025-07-16,0.8221,0.8422,0.8024,0.8024,3072653,8.221,8.422,8.024,8.024,307265.3,0.0,1.0
2025-07-17,0.8314,0.841,0.7932,0.83,1162254,8.314,8.41,7.932,8.3,116225.4,0.0,1.0
2025-07-18,0.7983,0.8324,0.7855,0.81,1563979,7.983,8.324,7.855,8.1,156397.9,0.0,1.0
2025-07-21,0.803,0.83,0.792,0.793,666720,8.03,8.3,7.92,7.93,66672,0.0,1.0
2025-07-22,0.805,0.81,0.7802,0.7944,655023,8.05,8.1,7.802,7.944,65502.3,0.0,1.0
2025-07-23,0.83,0.835,0.78,0.81,823806,8.3,8.35,7.8,8.1,82380.6,0.0,1.0
2025-07-24,0.809,0.8388,0.7964,0.835,550254,8.09,8.388,7.964,8.35,55025.4,0.0,1.0
2025-07-25,0.7994,0.8177,0.79,0.798,386989,7.994,8.177,7.9,7.98,38698.9,0.0,1.0
2025-07-28,0.8069,0.8069,0.79,0.8,525055,8.069,8.069,7.9,8.0,52505.5,0.0,1.0
2025-07-29,0.8052,0.82,0.793,0.82,557196,8.052,8.2,7.93,8.2,55719.6,0.0,1.0
2025-07-30,0.803,0.8148,0.8,0.8,732566,8.03,8.148,8.0,8.0,73256.6,0.0,1.0
2025-07-31,0.7456,0.8099,0.7235,0.8,1688983,7.456,8.099,7.235,8.0,168898.3,0.0,1.0
2025-08-01,0.744,0.7566,0.71,0.725,633138,7.44,7.566,7.1,7.25,63313.8,0.0,1.0
2025-08-04,0.755,0.77,0.7312,0.74,171686,7.55,7.7,7.312,7.4,17168.6,0.0,1.0
2025-08-05,0.7778,0.7832,0.755,0.77,285839,7.778,7.832,7.55,7.7,28583.9,0.0,1.0
2025-08-06,0.63,0.7444,0.61,0.7102,3249804,6.3,7.444,6.1,7.102,324980.4,0.0,1.0
2025-08-07,0.6835,0.7129,0.6298,0.63,939426,6.835,7.129,6.298,6.3,93942.6,0.0,1.0
2025-08-08,0.7148,0.72,0.6704,0.6835,581525,7.148,7.2,6.704,6.835,58152.5,0.0,1.0
2025-08-11,0.6892,0.72,0.6786,0.72,409093,6.892,7.2,6.786,7.2,40909.3,0.0,1.0
2025-08-12,0.7204,0.7289,0.68,0.6882,476910,7.204,7.289,6.8,6.882,47691,0.0,1.0
2025-08-13,0.7248,0.75,0.6882,0.7499,1513923,7.248,7.5,6.882,7.499,151392.3,0.0,1.0
2025-08-14,0.739,0.74,0.72,0.74,338482,7.39,7.4,7.2,7.4,33848.2,0.0,1.0
2025-08-15,0.74,0.7449,0.72,0.74,462563,7.4,7.449,7.2,7.4,46256.3,0.0,1.0
2025-08-18,0.763,0.788599,0.745,0.745,621836,7.63,7.88599,7.45,7.45,62183.6,0.0,1.0
2025-08-19,0.7196,0.79,0.7072,0.7629,317373,7.196,7.9,7.072,7.629,31737.3,0.0,1.0
2025-08-20,0.6903,0.72,0.66,0.72,440535,6.903,7.2,6.6,7.2,44053.5,0.0,1.0
2025-08-21,0.6549,0.6889,0.6349,0.6872,778495,6.549,6.889,6.349,6.872,77849.5,0.0,1.0
2025-08-22,0.6979,0.7,0.6311,0.65,808277,6.979,7.0,6.311,6.5,80827.7,0.0,1.0
2025-08-25,7.49,7.8299,6.0,6.1,341220,7.49,7.8299,6.0,6.1,341220,0.0,0.1
2025-08-26,8.21,8.52,7.55,7.55,302438,8.21,8.52,7.55,7.55,302438,0.0,1.0
2025-08-27,7.6,8.435,7.45,8.3,100666,7.6,8.435,7.45,8.3,100666,0.0,1.0
2025-08-28,7.3,7.74,7.3,7.74,39409,7.3,7.74,7.3,7.74,39409,0.0,1.0
2025-08-29,7.77,7.84,7.282,7.38,49534,7.77,7.84,7.282,7.38,49534,0.0,1.0
2025-09-02,8.47,8.6,7.55,7.65,132444,8.47,8.6,7.55,7.65,132444,0.0,1.0
2025-09-03,8.25,8.8162,8.2122,8.5,72608,8.25,8.8162,8.2122,8.5,72608,0.0,1.0
2025-09-04,7.715,8.25,7.67,8.25,55098,7.715,8.25,7.67,8.25,55098,0.0,1.0
2025-09-05,7.87,7.87,7.61,7.76,16187,7.87,7.87,7.61,7.76,16187,0.0,1.0
2025-09-08,7.985,7.99,7.85,7.85,23425,7.985,7.99,7.85,7.85,23425,0.0,1.0
2025-09-09,7.97,8.058,7.875,8.03,24026,7.97,8.058,7.875,8.03,24026,0.0,1.0
2025-09-10,7.75,8.06,7.66,7.93,42997,7.75,8.06,7.66,7.93,42997,0.0,1.0
2025-09-11,8.13,8.2,7.8,7.8,42633,8.13,8.2,7.8,7.8,42633,0.0,1.0
2025-09-12,8.0,8.1618,7.86,8.09,36228,8.0,8.1618,7.86,8.09,36228,0.0,1.0
2025-09-15,8.09,8.25,8.0,8.07,55328,8.09,8.25,8.0,8.07,55328,0.0,1.0
2025-09-16,8.21,8.3,7.925,8.07,34915,8.21,8.3,7.925,8.07,34915,0.0,1.0
2025-09-17,8.64,9.33,8.105,8.25,138805,8.64,9.33,8.105,8.25,138805,0.0,1.0
2025-09-18,9.08,9.2169,8.75,8.75,83580,9.08,9.2169,8.75,8.75,83580,0.0,1.0
2025-09-19,9.15,9.353,8.7764,9.0,70621,9.15,9.353,8.7764,9.0,70621,0.0,1.0
2025-09-22,9.4,9.61,9.25,9.35,88610,9.4,9.61,9.25,9.35,88610,0.0,1.0
2025-09-23,9.4,9.6,9.31,9.4,41299,9.4,9.6,9.31,9.4,41299,0.0,1.0
2025-09-24,10.36,10.3799,9.46,9.46,125563,10.36,10.3799,9.46,9.46,125563,0.0,1.0
2025-09-25,10.71,11.9,10.45,10.5,193110,10.71,11.9,10.45,10.5,193110,0.0,1.0
2025-09-26,11.04,11.24,10.7,10.75,105113,11.04,11.24,10.7,10.75,105113,0.0,1.0
2025-09-29,10.83,11.18,10.61,11.18,84026,10.83,11.18,10.61,11.18,84026,0.0,1.0
2025-09-30,11.0,11.01,10.7601,10.85,25318,11.0,11.01,10.7601,10.85,25318,0.0,1.0
2025-10-01,12.57,12.57,11.14,11.14,102093,12.57,12.57,11.14,11.14,102093,0.0,1.0
2025-10-02,12.83,12.83,12.24,12.45,71935,12.83,12.83,12.24,12.45,71935,0.0,1.0
2025-10-03,13.08,13.5,12.6,12.83,94086,13.08,13.5,12.6,12.83,94086,0.0,1.0
2025-10-06,13.22,13.5995,12.95,13.13,97642,13.22,13.5995,12.95,13.13,97642,0.0,1.0
2025-10-07,12.625,13.4,12.5,13.22,51762,12.625,13.4,12.5,13.22,51762,0.0,1.0
2025-10-08,12.72,12.93,12.5484,12.89,28388,12.72,12.93,12.5484,12.89,28388,0.0,1.0
2025-10-09,12.64,12.93,12.3285,12.66,69589,12.64,12.93,12.3285,12.66,69589,0.0,1.0
2025-10-10,12.4,12.97,12.16,12.68,62702,12.4,12.97,12.16,12.68,62702,0.0,1.0
2025-10-13,11.285,12.53,11.19,12.4,127919,11.285,12.53,11.19,12.4,127919,0.0,1.0
2025-10-14,11.42,11.68,10.76,11.2,57742,11.42,11.68,10.76,11.2,57742,0.0,1.0
2025-10-15,11.72,11.78,11.2701,11.43,56537,11.72,11.78,11.2701,11.43,56537,0.0,1.0
2025-10-16,12.32,12.76,11.8,11.94,54867,12.32,12.76,11.8,11.94,54867,0.0,1.0
2025-10-17,11.85,12.32,11.66,12.32,46808,11.85,12.32,11.66,12.32,46808,0.0,1.0
2025-10-20,12.14,12.35,11.87,12.0,47551,12.14,12.35,11.87,12.0,47551,0.0,1.0
2025-10-21,12.77,14.68,12.31,12.9,478714,12.77,14.68,12.31,12.9,478714,0.0,1.0
2025-10-22,12.05,13.16,11.75,12.9,166748,12.05,13.16,11.75,12.9,166748,0.0,1.0
2025-10-23,13.14,13.6,11.9,12.02,106364,13.14,13.6,11.9,12.02,106364,0.0,1.0
2025-10-24,13.79,13.9,12.6586,13.18,82430,13.79,13.9,12.6586,13.18,82430,0.0,1.0
2025-10-27,13.42,13.9,13.27,13.78,53252,13.42,13.9,13.27,13.78,53252,0.0,1.0
2025-10-28,13.34,13.8,13.2,13.43,36457,13.34,13.8,13.2,13.43,36457,0.0,1.0
2025-10-29,12.44,13.38,12.43,13.38,57206,12.44,13.38,12.43,13.38,57206,0.0,1.0
2025-10-30,11.36,13.43,11.3,12.21,58397,11.36,13.43,11.3,12.21,58397,0.0,1.0
2025-10-31,11.0,11.575,10.81,11.36,40332,11.0,11.575,10.81,11.36,40332,0.0,1.0
2025-11-03,10.0,10.9475,9.78,10.85,71760,10.0,10.9475,9.78,10.85,71760,0.0,1.0
2025-11-04,10.08,10.565,9.67,9.94,40206,10.08,10.565,9.67,9.94,40206,0.0,1.0
2025-11-05,10.22,10.41,10.06,10.41,17005,10.22,10.41,10.06,10.41,17005,0.0,1.0
2025-11-06,9.83,10.22,9.82,10.22,13578,9.83,10.22,9.82,10.22,13578,0.0,1.0
2025-11-07,11.31,11.55,9.94,9.94,74416,11.31,11.55,9.94,9.94,74416,0.0,1.0
2025-11-10,11.11,11.5418,10.8,11.31,22246,11.11,11.5418,10.8,11.31,22246,0.0,1.0
2025-11-11,10.54,10.9899,10.4245,10.87,33593,10.54,10.9899,10.4245,10.87,33593,0.0,1.0
2025-11-12,10.11,10.63,10.03,10.39,30005,10.11,10.63,10.03,10.39,30005,0.0,1.0
2025-11-13,9.74,10.175,9.43,9.9,58456,9.74,10.175,9.43,9.9,58456,0.0,1.0
2025-11-14,9.165,9.8099,9.11,9.64,38884,9.165,9.8099,9.11,9.64,38884,0.0,1.0
2025-11-17,8.07,9.33,8.07,9.05,60717,8.07,9.33,8.07,9.05,60717,0.0,1.0
2025-11-18,7.69,8.0,7.58,8.0,45256,7.69,8.0,7.58,8.0,45256,0.0,1.0
2025-11-19,7.06,7.7606,7.06,7.68,47445,7.06,7.7606,7.06,7.68,47445,0.0,1.0
2025-11-20,7.02,7.7,6.93,7.48,27338,7.02,7.7,6.93,7.48,27338,0.0,1.0
2025-11-21,8.0,8.28,7.1,7.29,38486,8.0,8.28,7.1,7.29,38486,0.0,1.0
2025-11-24,8.5,8.8,8.01,8.43,71798,8.5,8.8,8.01,8.43,71798,0.0,1.0
2025-11-25,9.65,9.94,8.6,8.63,60403,9.65,9.94,8.6,8.63,60403,0.0,1.0
2025-11-26,10.29,10.48,9.75,9.95,52545,10.29,10.48,9.75,9.95,52545,0.0,1.0